| 股票名称 | 代码 688333 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 铂力特 | 2024-04-25 四 | 79.00 | 78.54 | 76.09 | 79.00 | 76.00 | -3.12% | 1.17% | 1896596 | 14642万 | 123.32 | 147.71 | 86.16 | 2 | 铂力特 | 2024-04-24 三 | 74.98 | 74.82 | 78.54 | 78.55 | 74.81 | 4.97% | 1.03% | 1674471 | 12897万 | 127.29 | 152.46 | 107.68 | 3 | 铂力特 | 2024-04-23 二 | 75.50 | 76.10 | 74.82 | 76.38 | 74.50 | -1.68% | 0.66% | 1063360 | 8002万 | 121.26 | 145.24 | 102.58 | 4 | 铂力特 | 2024-04-22 一 | 73.77 | 74.25 | 76.10 | 77.22 | 72.35 | 2.49% | 1.45% | 2347111 | 17790万 | 123.34 | 147.73 | 104.33 | 5 | 铂力特 | 2024-04-19 五 | 71.15 | 71.85 | 74.25 | 74.79 | 70.53 | 3.34% | 1.74% | 2822193 | 20734万 | 120.34 | 144.13 | 101.79 | 6 | 铂力特 | 2024-04-18 四 | 71.10 | 71.15 | 71.85 | 72.38 | 69.37 | 0.98% | 1.24% | 2003899 | 14266万 | 116.45 | 139.48 | 98.5 | 7 | 铂力特 | 2024-04-17 三 | 68.56 | 67.40 | 71.15 | 71.19 | 67.90 | 5.56% | 1.19% | 1931356 | 13552万 | 115.31 | 138.12 | 97.54 | 8 | 铂力特 | 2024-04-16 二 | 69.19 | 69.80 | 67.40 | 70.89 | 67.36 | -3.44% | 1.19% | 1923607 | 13167万 | 109.24 | 130.84 | 92.4 | 9 | 铂力特 | 2024-04-15 一 | 71.19 | 70.61 | 69.80 | 72.50 | 68.27 | -1.15% | 1.30% | 2108172 | 14807万 | 113.13 | 135.5 | 95.69 | 10 | 铂力特 | 2024-04-12 五 | 72.93 | 72.93 | 70.61 | 73.30 | 70.48 | -3.18% | 0.97% | 1566327 | 11257万 | 114.44 | 137.07 | 96.8 | 11 | 铂力特 | 2024-04-11 四 | 74.60 | 74.60 | 72.93 | 75.13 | 72.61 | -2.24% | 0.91% | 1471981 | 10873万 | 118.2 | 141.57 | 99.98 | 12 | 铂力特 | 2024-04-10 三 | 75.19 | 75.21 | 74.60 | 75.72 | 73.75 | -0.81% | 0.85% | 1384125 | 10310万 | 120.91 | 144.81 | 102.27 | 13 | 铂力特 | 2024-04-09 二 | 74.50 | 74.31 | 75.21 | 75.99 | 74.16 | 1.21% | 0.58% | 938785 | 7056万 | 121.89 | 146 | 103.11 | 14 | 铂力特 | 2024-04-08 一 | 77.88 | 77.66 | 74.31 | 78.18 | 73.90 | -4.31% | 1.71% | 2771510 | 20766万 | 120.44 | 144.25 | 101.88 | 15 | 铂力特 | 2024-04-03 三 | 78.90 | 79.48 | 77.66 | 79.30 | 77.50 | -2.29% | 0.76% | 1235184 | 9658万 | 125.87 | 150.75 | 106.47 | 16 | 铂力特 | 2024-04-02 二 | 80.55 | 81.00 | 79.48 | 81.00 | 78.02 | -1.88% | 0.93% | 1507815 | 11980万 | 128.81 | 154.29 | 108.96 | 17 | 铂力特 | 2024-04-01 一 | 81.20 | 80.06 | 81.00 | 82.50 | 80.01 | 1.17% | 0.86% | 1394098 | 11333万 | 131.28 | 157.24 | 111.05 | 18 | 铂力特 | 2024-03-29 五 | 80.88 | 81.44 | 80.06 | 81.87 | 78.00 | -1.69% | 0.96% | 1563567 | 12408万 | 129.75 | 155.41 | 109.76 | 19 | 铂力特 | 2024-03-28 四 | 77.00 | 78.09 | 81.44 | 83.40 | 76.80 | 4.29% | 1.52% | 2462306 | 19985万 | 131.99 | 158.09 | 111.65 | 20 | 铂力特 | 2024-03-27 三 | 79.60 | 79.70 | 78.09 | 80.16 | 76.88 | -2.02% | 1.05% | 1705049 | 13352万 | 126.56 | 151.59 | 106.28 | 21 | 铂力特 | 2024-03-26 二 | 81.00 | 81.57 | 79.70 | 82.49 | 79.17 | -2.29% | 1.08% | 1757209 | 14169万 | 129.17 | 154.71 | 108.47 | 22 | 铂力特 | 2024-03-25 一 | 85.60 | 86.30 | 81.57 | 85.60 | 81.38 | -5.48% | 1.43% | 2321096 | 19334万 | 132.2 | 158.34 | 111.02 | 23 | 铂力特 | 2024-03-22 五 | 84.64 | 84.91 | 86.30 | 86.66 | 83.50 | 1.64% | 1.28% | 2067837 | 17598万 | 139.87 | 167.53 | 117.45 | 24 | 铂力特 | 2024-03-21 四 | 85.89 | 85.98 | 84.91 | 86.60 | 82.90 | -1.24% | 1.20% | 1944644 | 16475万 | 137.62 | 164.83 | 115.56 | 25 | 铂力特 | 2024-03-20 三 | 86.30 | 87.05 | 85.98 | 87.19 | 84.41 | -1.23% | 1.08% | 1755808 | 15022万 | 139.35 | 166.9 | 117.02 | 26 | 铂力特 | 2024-03-19 二 | 85.19 | 85.30 | 87.05 | 89.50 | 83.88 | 2.05% | 1.82% | 2952475 | 25743万 | 141.08 | 168.98 | 118.47 | 27 | 铂力特 | 2024-03-18 一 | 83.49 | 83.52 | 85.30 | 85.42 | 83.11 | 2.13% | 1.12% | 1821284 | 15377万 | 138.25 | 165.58 | 116.09 | 28 | 铂力特 | 2024-03-15 五 | 81.95 | 81.55 | 83.52 | 83.68 | 81.12 | 2.42% | 0.72% | 1170439 | 9632万 | 135.36 | 162.13 | 113.67 | 29 | 铂力特 | 2024-03-14 四 | 83.50 | 83.68 | 81.55 | 84.13 | 81.00 | -2.55% | 0.70% | 1138805 | 9367万 | 132.17 | 158.3 | 110.99 | 30 | 铂力特 | 2024-03-08 五 | 79.01 | 79.13 | 80.08 | 80.97 | 77.80 | 1.20% | 1.27% | 2062824 | 16271万 | 129.79 | 155.45 | 108.99 | 31 | 铂力特 | 2024-03-07 四 | 81.74 | 80.81 | 79.13 | 82.44 | 79.11 | -2.08% | 0.84% | 1364201 | 11018万 | 128.25 | 153.61 | 107.7 | 32 | 铂力特 | 2024-03-06 三 | 81.65 | 81.71 | 80.81 | 83.00 | 79.01 | -1.10% | 1.11% | 1802445 | 14575万 | 130.97 | 156.87 | 109.98 | 33 | 铂力特 | 2024-03-05 二 | 82.65 | 81.87 | 81.71 | 83.30 | 80.85 | -0.20% | 1.25% | 2032885 | 16678万 | 132.43 | 158.62 | 111.21 | 34 | 铂力特 | 2024-03-04 一 | 82.86 | 82.83 | 81.87 | 83.70 | 80.96 | -1.16% | 1.14% | 1848655 | 15193万 | 132.69 | 158.93 | 111.42 | 35 | 铂力特 | 2024-03-01 五 | 82.00 | 82.00 | 82.83 | 83.66 | 81.00 | 1.01% | 1.05% | 1705395 | 14035万 | 134.24 | 160.79 | 112.73 | 36 | 铂力特 | 2024-02-29 四 | 78.78 | 78.76 | 82.00 | 82.00 | 78.16 | 4.11% | 1.59% | 2582803 | 20651万 | 132.9 | 159.18 | 111.6 | 37 | 铂力特 | 2024-02-28 三 | 86.20 | 86.07 | 78.76 | 86.20 | 78.76 | -8.49% | 2.25% | 3652290 | 29833万 | 127.65 | 152.89 | 107.19 | 38 | 铂力特 | 2024-02-27 二 | 82.58 | 82.90 | 86.07 | 86.30 | 81.60 | 3.82% | 1.24% | 2004841 | 16932万 | 139.5 | 167.08 | 117.14 | 39 | 铂力特 | 2024-02-26 一 | 81.72 | 81.88 | 82.90 | 86.00 | 81.00 | 1.25% | 1.65% | 2673398 | 22210万 | 134.36 | 160.93 | 112.83 | 40 | 铂力特 | 2024-02-23 五 | 79.51 | 80.01 | 81.88 | 83.53 | 78.60 | 2.34% | 1.24% | 2011790 | 16191万 | 132.7 | 158.95 | 111.44 | 41 | 铂力特 | 2024-02-22 四 | 79.98 | 80.06 | 80.01 | 81.50 | 79.12 | -0.06% | 0.95% | 1531681 | 12283万 | 129.67 | 155.32 | 108.89 | 42 | 铂力特 | 2024-02-21 三 | 76.84 | 78.00 | 80.06 | 83.12 | 76.52 | 2.64% | 1.39% | 2251565 | 18093万 | 129.75 | 155.41 | 108.96 | 43 | 铂力特 | 2024-02-20 二 | 76.02 | 76.00 | 78.00 | 79.00 | 75.63 | 2.63% | 1.40% | 2268593 | 17581万 | 126.42 | 151.41 | 106.16 | 44 | 铂力特 | 2024-02-19 一 | 79.50 | 77.82 | 76.00 | 79.90 | 74.47 | -2.34% | 1.73% | 2810842 | 21593万 | 123.17 | 147.53 | 105.31 | 45 | 铂力特 | 2024-02-08 四 | 73.88 | 74.34 | 77.82 | 80.20 | 73.46 | 4.68% | 2.13% | 3451602 | 26797万 | 126.12 | 151.06 | 107.84 | 46 | 铂力特 | 2024-02-07 三 | 71.18 | 71.17 | 74.34 | 79.51 | 70.67 | 4.45% | 2.73% | 4428680 | 33635万 | 120.48 | 144.31 | 103.01 | 47 | 铂力特 | 2024-02-06 二 | 64.22 | 64.13 | 71.17 | 73.43 | 64.20 | 10.98% | 2.24% | 3625288 | 25187万 | 115.35 | 138.16 | 98.62 | 48 | 铂力特 | 2024-02-05 一 | 68.00 | 69.25 | 64.13 | 68.43 | 62.03 | -7.39% | 1.81% | 2896520 | 18923万 | 102.76 | 123.31 | 88.03 | 49 | 铂力特 | 2024-02-02 五 | 72.69 | 72.79 | 69.25 | 72.69 | 67.51 | -4.86% | 1.62% | 2592638 | 18104万 | 110.97 | 133.16 | 95.06 | 50 | 铂力特 | 2024-02-01 四 | 70.00 | 70.15 | 72.79 | 72.99 | 68.10 | 3.76% | 1.46% | 2334706 | 16617万 | 116.64 | 139.97 | 99.92 | 51 | 铂力特 | 2024-01-31 三 | 73.10 | 73.15 | 70.15 | 74.68 | 69.26 | -4.10% | 1.20% | 1920088 | 13715万 | 112.41 | 134.89 | 96.29 | 52 | 铂力特 | 2024-01-30 二 | 75.00 | 75.49 | 73.15 | 77.50 | 73.03 | -3.10% | 0.98% | 1573330 | 11800万 | 117.22 | 140.66 | 100.41 | 53 | 铂力特 | 2024-01-29 一 | 78.97 | 77.59 | 75.49 | 79.09 | 75.11 | -2.71% | 1.41% | 2262333 | 17405万 | 120.97 | 145.16 | 103.62 | 54 | 铂力特 | 2024-01-26 五 | 80.00 | 79.72 | 77.59 | 80.84 | 77.22 | -2.67% | 1.30% | 2084033 | 16432万 | 124.33 | 149.2 | 106.5 | 55 | 铂力特 | 2024-01-25 四 | 78.65 | 78.50 | 79.72 | 83.33 | 78.54 | 1.55% | 2.08% | 3326103 | 26816万 | 127.74 | 153.29 | 109.43 | 56 | 铂力特 | 2024-01-24 三 | 79.97 | 79.40 | 78.50 | 80.05 | 75.77 | -1.13% | 1.42% | 2282390 | 17746万 | 125.79 | 150.95 | 107.75 | 57 | 铂力特 | 2024-01-23 二 | 73.98 | 73.92 | 79.40 | 79.68 | 72.82 | 7.41% | 2.30% | 3677920 | 28444万 | 127.23 | 152.68 | 108.99 | 58 | 铂力特 | 2024-01-22 一 | 79.97 | 80.54 | 73.92 | 79.97 | 73.20 | -8.22% | 2.48% | 3972997 | 30264万 | 118.45 | 142.14 | 101.47 | 59 | 铂力特 | 2024-01-19 五 | 84.88 | 84.90 | 80.54 | 84.88 | 79.02 | -5.14% | 1.49% | 2394691 | 19444万 | 129.06 | 154.87 | 110.55 | 60 | 铂力特 | 2024-01-18 四 | 83.98 | 84.34 | 84.90 | 85.00 | 79.54 | 0.66% | 2.68% | 4301815 | 35392万 | 136.04 | 163.25 | 116.54 | 61 | 铂力特 | 2024-01-17 三 | 92.00 | 92.42 | 84.34 | 92.94 | 83.14 | -8.74% | 2.55% | 4090504 | 35646万 | 135.15 | 162.18 | 115.77 | 62 | 铂力特 | 2024-01-16 二 | 93.88 | 93.88 | 92.42 | 94.88 | 91.20 | -1.56% | 1.10% | 1766995 | 16356万 | 148.09 | 177.71 | 126.86 | 63 | 铂力特 | 2024-01-15 一 | 102.12 | 102.66 | 93.88 | 102.60 | 92.39 | -8.55% | 2.61% | 4179459 | 39924万 | 150.43 | 180.52 | 128.86 | 64 | 铂力特 | 2024-01-12 五 | 107.64 | 108.35 | 102.66 | 108.46 | 101.11 | -5.25% | 0.89% | 1424810 | 14785万 | 164.5 | 197.4 | 140.92 | 65 | 铂力特 | 2024-01-11 四 | 104.89 | 105.50 | 108.35 | 108.96 | 104.89 | 2.70% | 0.45% | 714502 | 7687万 | 173.62 | 208.34 | 148.73 | 66 | 铂力特 | 2024-01-10 三 | 104.52 | 105.00 | 105.50 | 106.66 | 101.72 | 0.48% | 0.40% | 645997 | 6773万 | 169.05 | 202.86 | 144.81 | 67 | 铂力特 | 2024-01-09 二 | 104.98 | 104.50 | 105.00 | 107.00 | 104.36 | 0.48% | 0.56% | 898864 | 9470万 | 168.25 | 201.9 | 144.13 | 68 | 铂力特 | 2024-01-08 一 | 105.00 | 105.55 | 104.50 | 106.80 | 104.00 | -0.99% | 0.33% | 524519 | 5511万 | 167.45 | 200.94 | 143.44 | 69 | 铂力特 | 2024-01-05 五 | 108.68 | 108.68 | 105.55 | 109.18 | 104.76 | -2.88% | 0.84% | 1341942 | 14252万 | 169.13 | 202.96 | 144.88 | 70 | 铂力特 | 2024-01-04 四 | 109.98 | 109.94 | 108.68 | 110.87 | 107.22 | -1.15% | 0.45% | 720242 | 7844万 | 174.15 | 208.98 | 149.18 | 71 | 铂力特 | 2024-01-03 三 | 112.74 | 113.02 | 109.94 | 115.19 | 109.60 | -2.73% | 0.47% | 754338 | 8448万 | 176.17 | 211.4 | 150.91 | 72 | 铂力特 | 2024-01-02 二 | 116.00 | 115.90 | 113.02 | 116.42 | 112.19 | -2.48% | 0.53% | 841994 | 9661万 | 181.1 | 217.32 | 155.14 | 73 | 铂力特 | 2023-12-29 五 | 112.53 | 112.80 | 115.90 | 116.03 | 112.04 | 2.75% | 0.61% | 974123 | 11084万 | 185.72 | 222.86 | 159.09 | 74 | 铂力特 | 2023-12-28 四 | 112.00 | 113.02 | 112.80 | 114.58 | 111.32 | -0.19% | 0.70% | 1118699 | 12675万 | 180.75 | 216.9 | 154.83 | 75 | 铂力特 | 2023-12-27 三 | 112.12 | 112.12 | 113.02 | 113.80 | 111.55 | 0.80% | 0.41% | 658681 | 7433万 | 181.1 | 181.1 | 129.28 | 76 | 铂力特 | 2023-12-26 二 | 112.50 | 112.50 | 112.12 | 114.66 | 109.37 | -0.34% | 0.58% | 926092 | 10316万 | 179.66 | 179.66 | 128.25 | 77 | 铂力特 | 2023-12-25 一 | 111.54 | 111.49 | 112.50 | 113.85 | 111.35 | 0.91% | 0.48% | 764302 | 8615万 | 180.27 | 180.27 | 128.69 | 78 | 铂力特 | 2023-12-22 五 | 111.21 | 111.10 | 111.49 | 113.39 | 110.00 | 0.35% | 0.54% | 872208 | 9778万 | 178.65 | 178.65 | 127.53 | 79 | 铂力特 | 2023-12-21 四 | 108.10 | 109.15 | 111.10 | 113.97 | 107.21 | 1.79% | 0.74% | 1188745 | 13170万 | 178.03 | 178.03 | 127.08 | 80 | 铂力特 | 2023-12-20 三 | 110.78 | 111.22 | 109.15 | 111.64 | 108.36 | -1.86% | 0.50% | 799685 | 8761万 | 174.9 | 174.9 | 124.85 | 81 | 铂力特 | 2023-12-19 二 | 114.00 | 113.59 | 111.22 | 114.03 | 110.39 | -2.09% | 0.65% | 1048721 | 11680万 | 178.22 | 178.22 | 127.22 | 82 | 铂力特 | 2023-12-18 一 | 114.31 | 115.70 | 113.59 | 115.35 | 112.06 | -1.82% | 0.63% | 1003587 | 11344万 | 182.02 | 182.02 | 129.93 | 83 | 铂力特 | 2023-12-15 五 | 116.04 | 116.85 | 115.70 | 117.80 | 114.50 | -0.98% | 0.54% | 868315 | 10014万 | 185.4 | 185.4 | 132.35 | 84 | 铂力特 | 2023-12-14 四 | 116.10 | 116.10 | 116.85 | 117.97 | 114.20 | 0.65% | 0.91% | 1455090 | 16853万 | 187.24 | 187.24 | 133.66 | 85 | 铂力特 | 2023-12-13 三 | 114.12 | 114.81 | 116.10 | 119.36 | 114.12 | 1.12% | 1.17% | 1873033 | 21854万 | 186.04 | 186.04 | 132.8 | 86 | 铂力特 | 2023-12-12 二 | 113.16 | 113.12 | 114.81 | 116.29 | 112.17 | 1.49% | 1.13% | 1804367 | 20718万 | 183.97 | 183.97 | 131.33 | 87 | 铂力特 | 2023-12-11 一 | 106.17 | 107.98 | 113.12 | 114.60 | 105.02 | 4.76% | 1.49% | 2393840 | 26790万 | 181.26 | 181.26 | 129.39 | 88 | 铂力特 | 2023-12-08 五 | 107.78 | 108.00 | 107.98 | 109.80 | 106.00 | -0.02% | 1.32% | 2115746 | 22776万 | 173.03 | 173.03 | 123.52 | 89 | 铂力特 | 2023-12-07 四 | 106.13 | 106.86 | 108.00 | 109.51 | 105.53 | 1.07% | 0.81% | 1293505 | 13987万 | 173.06 | 173.06 | 123.54 | 90 | 铂力特 | 2023-12-06 三 | 104.63 | 105.55 | 106.86 | 107.88 | 104.63 | 1.24% | 0.51% | 817573 | 8728万 | 171.23 | 171.23 | 122.23 | 91 | 铂力特 | 2023-12-05 二 | 106.67 | 106.94 | 105.55 | 107.02 | 104.90 | -1.30% | 0.66% | 1051589 | 11136万 | 169.13 | 169.13 | 120.74 | 92 | 铂力特 | 2023-12-04 一 | 103.50 | 103.17 | 106.94 | 108.53 | 102.01 | 3.65% | 1.79% | 2872222 | 30685万 | 171.36 | 171.36 | 122.33 | 93 | 铂力特 | 2023-12-01 五 | 104.54 | 105.30 | 103.17 | 104.70 | 101.20 | -2.02% | 1.25% | 2002662 | 20568万 | 165.32 | 165.32 | 118.01 | 94 | 铂力特 | 2023-11-30 四 | 108.80 | 107.80 | 105.30 | 108.80 | 103.92 | -2.32% | 1.21% | 1937585 | 20450万 | 168.73 | 168.73 | 120.45 | 95 | 铂力特 | 2023-11-29 三 | 111.97 | 111.80 | 107.80 | 112.68 | 106.34 | -3.58% | 1.64% | 2632585 | 28615万 | 172.74 | 172.74 | 123.31 | 96 | 铂力特 | 2023-11-28 二 | 112.00 | 112.69 | 111.80 | 113.50 | 110.50 | -0.79% | 0.88% | 1416984 | 15870万 | 179.15 | 179.15 | 127.88 | 97 | 铂力特 | 2023-11-27 一 | 110.89 | 109.64 | 112.69 | 112.95 | 108.90 | 2.78% | 1.24% | 1984265 | 22153万 | 180.58 | 180.58 | 128.9 | 98 | 铂力特 | 2023-11-24 五 | 110.52 | 111.00 | 109.64 | 111.20 | 109.30 | -1.23% | 0.50% | 795331 | 8759万 | 175.69 | 175.69 | 125.41 | 99 | 铂力特 | 2023-11-23 四 | 112.45 | 112.22 | 111.00 | 112.96 | 109.90 | -1.09% | 0.81% | 1297000 | 14367万 | 177.87 | 177.87 | 126.97 | 100 | 铂力特 | 2023-11-22 三 | 115.89 | 115.51 | 112.22 | 116.40 | 111.52 | -2.85% | 0.54% | 861842 | 9759万 | 179.82 | 179.82 | 128.37 | 101 | 铂力特 | 2023-11-21 二 | 119.14 | 118.90 | 115.51 | 119.99 | 113.56 | -2.85% | 0.86% | 1375195 | 15908万 | 185.09 | 185.09 | 132.13 | 102 | 铂力特 | 2023-11-20 一 | 117.17 | 117.01 | 118.90 | 119.47 | 115.61 | 1.62% | 0.70% | 1117815 | 13178万 | 190.53 | 190.53 | 136.01 | 103 | 铂力特 | 2023-11-17 五 | 116.14 | 116.65 | 117.01 | 118.49 | 115.58 | 0.31% | 0.33% | 527527 | 6177万 | 187.5 | 187.5 | 133.84 | 104 | 铂力特 | 2023-11-16 四 | 116.10 | 117.79 | 116.65 | 119.93 | 116.10 | -0.97% | 0.79% | 1261673 | 14884万 | 186.92 | 186.92 | 133.43 | 105 | 铂力特 | 2023-11-15 三 | 121.97 | 120.50 | 117.79 | 121.97 | 117.00 | -2.25% | 0.64% | 1026339 | 12188万 | 188.75 | 188.75 | 134.74 | 106 | 铂力特 | 2023-11-14 二 | 118.78 | 119.72 | 120.50 | 121.86 | 118.78 | 0.65% | 0.76% | 1224741 | 14749万 | 193.09 | 193.09 | 137.84 | 107 | 铂力特 | 2023-11-13 一 | 117.09 | 117.07 | 119.72 | 119.98 | 116.41 | 2.26% | 0.73% | 1166459 | 13855万 | 191.84 | 191.84 | 136.94 | 108 | 铂力特 | 2023-11-10 五 | 115.18 | 115.27 | 117.07 | 118.40 | 114.65 | 1.56% | 0.53% | 857273 | 10021万 | 187.59 | 187.59 | 133.91 | 109 | 铂力特 | 2023-11-09 四 | 116.24 | 116.40 | 115.27 | 116.98 | 114.18 | -0.97% | 0.64% | 1020094 | 11764万 | 184.71 | 184.71 | 131.85 | 110 | 铂力特 | 2023-11-08 三 | 115.64 | 116.10 | 116.40 | 118.48 | 114.26 | 0.26% | 0.78% | 1255153 | 14612万 | 186.52 | 186.52 | 133.15 | 111 | 铂力特 | 2023-11-07 二 | 119.00 | 120.00 | 116.10 | 119.00 | 114.02 | -3.25% | 0.97% | 1555347 | 18026万 | 186.04 | 186.04 | 132.8 | 112 | 铂力特 | 2023-11-06 一 | 114.00 | 111.70 | 120.00 | 122.00 | 111.49 | 7.43% | 1.67% | 2677144 | 31021万 | 192.29 | 192.29 | 137.26 | 113 | 铂力特 | 2023-11-03 五 | 107.66 | 108.42 | 111.70 | 112.20 | 105.03 | 3.03% | 0.68% | 1093831 | 12106万 | 178.99 | 178.99 | 127.77 | 114 | 铂力特 | 2023-11-02 四 | 110.16 | 111.00 | 108.42 | 115.28 | 107.00 | -2.32% | 1.06% | 1703181 | 18633万 | 173.73 | 173.73 | 124.02 | 115 | 铂力特 | 2023-11-01 三 | 106.28 | 107.33 | 111.00 | 112.70 | 105.61 | 3.42% | 1.18% | 1891956 | 20925万 | 177.87 | 177.87 | 126.97 | 116 | 铂力特 | 2023-10-31 二 | 107.50 | 111.58 | 107.33 | 110.57 | 105.67 | -3.81% | 1.27% | 2030710 | 21867万 | 171.99 | 171.99 | 122.77 | 117 | 铂力特 | 2023-10-30 一 | 105.00 | 105.50 | 111.58 | 113.60 | 103.50 | 5.76% | 1.48% | 2378652 | 26077万 | 178.8 | 178.8 | 131.31 | 118 | 铂力特 | 2023-10-27 五 | 107.51 | 106.36 | 105.50 | 110.39 | 102.45 | -0.81% | 1.02% | 1629622 | 17231万 | 169.05 | 169.05 | 124.15 | 119 | 铂力特 | 2023-10-26 四 | 104.50 | 104.84 | 106.36 | 107.00 | 102.00 | 1.45% | 0.89% | 1427633 | 14899万 | 170.43 | 170.43 | 125.16 | 120 | 铂力特 | 2023-10-25 三 | 100.50 | 99.81 | 104.84 | 105.75 | 100.50 | 5.04% | 1.17% | 1881627 | 19473万 | 168 | 168 | 123.38 | 121 | 铂力特 | 2023-10-24 二 | 100.72 | 99.67 | 99.81 | 101.99 | 98.50 | 0.14% | 0.79% | 1268377 | 12673万 | 159.94 | 159.94 | 117.46 | 122 | 铂力特 | 2023-10-23 一 | 107.20 | 107.20 | 99.67 | 107.20 | 98.72 | -7.02% | 1.51% | 2425920 | 24663万 | 159.71 | 159.71 | 117.29 | 123 | 铂力特 | 2023-10-20 五 | 108.64 | 108.89 | 107.20 | 111.20 | 107.15 | -1.55% | 0.44% | 701902 | 7622万 | 171.78 | 171.78 | 126.15 | 124 | 铂力特 | 2023-10-19 四 | 109.20 | 110.05 | 108.89 | 110.74 | 108.50 | -1.05% | 0.25% | 397258 | 4342万 | 174.49 | 174.49 | 128.14 | 125 | 铂力特 | 2023-10-18 三 | 111.00 | 111.36 | 110.05 | 111.66 | 108.71 | -1.18% | 0.43% | 696038 | 7636万 | 176.34 | 176.34 | 129.51 | 126 | 铂力特 | 2023-10-17 二 | 111.62 | 111.75 | 111.36 | 112.36 | 110.70 | -0.35% | 0.32% | 513959 | 5733万 | 178.44 | 178.44 | 131.05 | 127 | 铂力特 | 2023-10-16 一 | 112.03 | 112.25 | 111.75 | 114.59 | 111.02 | -0.45% | 0.50% | 807356 | 9115万 | 179.07 | 179.07 | 131.51 | 128 | 铂力特 | 2023-10-13 五 | 112.01 | 111.73 | 112.25 | 113.25 | 110.80 | 0.47% | 0.38% | 609851 | 6810万 | 179.87 | 179.87 | 132.1 | 129 | 铂力特 | 2023-10-12 四 | 113.50 | 113.04 | 111.73 | 114.41 | 109.68 | -1.16% | 1.50% | 2395706 | 26697万 | 179.04 | 179.04 | 131.48 | 130 | 铂力特 | 2023-10-11 三 | 115.09 | 114.30 | 113.04 | 115.09 | 110.55 | -1.10% | 1.16% | 1853327 | 20936万 | 181.14 | 181.14 | 133.03 | 131 | 铂力特 | 2023-10-10 二 | 115.30 | 115.29 | 114.30 | 116.02 | 113.31 | -0.86% | 0.33% | 527780 | 6043万 | 183.15 | 183.15 | 134.51 | 132 | 铂力特 | 2023-10-09 一 | 118.00 | 118.00 | 115.29 | 120.80 | 115.00 | -2.30% | 0.46% | 736514 | 8635万 | 184.74 | 184.74 | 135.67 | 133 | 铂力特 | 2023-09-28 四 | 117.23 | 118.04 | 118.00 | 119.51 | 117.00 | -0.03% | 0.41% | 652837 | 7702万 | 189.08 | 189.08 | 138.86 | 134 | 铂力特 | 2023-09-27 三 | 118.35 | 118.35 | 118.04 | 119.35 | 116.75 | -0.26% | 0.45% | 720097 | 8508万 | 189.15 | 189.15 | 138.91 | 135 | 铂力特 | 2023-09-26 二 | 117.41 | 118.37 | 118.35 | 118.86 | 115.60 | -0.02% | 0.59% | 953005 | 11224万 | 189.64 | 189.64 | 139.27 | 136 | 铂力特 | 2023-09-25 一 | 118.00 | 117.67 | 118.37 | 119.48 | 115.50 | 0.59% | 0.60% | 955325 | 11216万 | 189.68 | 189.68 | 139.3 | 137 | 铂力特 | 2023-09-22 五 | 115.48 | 115.07 | 117.67 | 119.44 | 112.81 | 2.26% | 0.95% | 1525135 | 17680万 | 188.56 | 188.56 | 138.47 | 138 | 铂力特 | 2023-09-21 四 | 117.00 | 116.40 | 115.07 | 117.00 | 113.68 | -1.14% | 0.40% | 633332 | 7284万 | 183.98 | 183.98 | 135.11 | 139 | 铂力特 | 2023-09-20 三 | 117.27 | 116.31 | 116.40 | 117.64 | 115.34 | 0.08% | 0.32% | 518542 | 6031万 | 186.1 | 186.1 | 136.67 | 140 | 铂力特 | 2023-09-19 二 | 118.03 | 118.08 | 116.31 | 118.03 | 115.37 | -1.50% | 0.69% | 1106911 | 12907万 | 185.96 | 185.96 | 136.57 | 141 | 铂力特 | 2023-09-18 一 | 117.38 | 117.27 | 118.08 | 120.31 | 116.33 | 0.69% | 0.58% | 921876 | 10933万 | 188.79 | 188.79 | 138.65 | 142 | 铂力特 | 2023-09-15 五 | 118.51 | 119.58 | 117.27 | 119.58 | 115.80 | -1.93% | 0.77% | 1236402 | 14499万 | 187.49 | 187.49 | 137.69 | 143 | 铂力特 | 2023-09-14 四 | 121.36 | 121.60 | 119.58 | 121.97 | 118.33 | -1.66% | 0.46% | 735323 | 8795万 | 191.19 | 191.19 | 140.41 | 144 | 铂力特 | 2023-09-13 三 | 124.55 | 126.44 | 121.60 | 124.74 | 118.26 | -3.83% | 1.29% | 2064250 | 24997万 | 194.42 | 194.42 | 142.78 | 145 | 铂力特 | 2023-09-12 二 | 124.01 | 124.45 | 126.44 | 127.95 | 122.85 | 1.60% | 1.09% | 1745925 | 21943万 | 202.15 | 202.15 | 148.46 | 146 | 铂力特 | 2023-09-11 一 | 126.00 | 125.20 | 124.45 | 127.00 | 122.11 | -0.60% | 0.93% | 1488387 | 18536万 | 198.97 | 198.97 | 146.13 | 147 | 铂力特 | 2023-09-08 五 | 118.88 | 118.88 | 125.20 | 126.30 | 117.15 | 5.32% | 1.25% | 2002207 | 24739万 | 200.17 | 200.17 | 147.01 | 148 | 铂力特 | 2023-09-07 四 | 120.10 | 119.68 | 118.88 | 120.71 | 117.10 | -0.67% | 0.63% | 1007085 | 12028万 | 190.07 | 190.07 | 139.59 | 149 | 铂力特 | 2023-09-06 三 | 118.00 | 118.26 | 119.68 | 120.97 | 116.78 | 1.20% | 0.50% | 792449 | 9405万 | 191.35 | 191.35 | 140.52 | 150 | 铂力特 | 2023-09-05 二 | 117.10 | 117.97 | 118.26 | 120.04 | 117.10 | 0.25% | 0.48% | 771962 | 9170万 | 189.08 | 189.08 | 138.86 | 151 | 铂力特 | 2023-09-04 一 | 121.00 | 119.65 | 117.97 | 121.38 | 116.24 | -1.40% | 0.84% | 1337644 | 15795万 | 188.61 | 188.61 | 138.52 | 152 | 铂力特 | 2023-09-01 五 | 120.50 | 122.01 | 119.65 | 121.39 | 118.06 | -1.93% | 0.60% | 966225 | 11517万 | 191.3 | 191.3 | 140.49 | 153 | 铂力特 | 2023-08-31 四 | 124.02 | 120.21 | 122.01 | 126.20 | 121.50 | 1.50% | 1.59% | 2546645 | 31478万 | 195.07 | 195.07 | 143.26 | 154 | 铂力特 | 2023-08-30 三 | 114.79 | 113.78 | 120.21 | 122.50 | 113.03 | 5.65% | 1.80% | 2882679 | 34472万 | 192.19 | 192.19 | 141.15 | 155 | 铂力特 | 2023-08-29 二 | 108.97 | 108.97 | 113.78 | 115.47 | 108.73 | 4.41% | 1.23% | 1960095 | 22169万 | 181.91 | 181.91 | 218.09 | 156 | 铂力特 | 2023-08-28 一 | 118.30 | 112.79 | 108.97 | 118.30 | 108.96 | -3.39% | 1.02% | 1637465 | 18317万 | 174.22 | 174.22 | 208.87 | 157 | 铂力特 | 2023-08-25 五 | 115.39 | 115.45 | 112.79 | 115.81 | 112.00 | -2.30% | 0.37% | 586817 | 6654万 | 180.33 | 180.33 | 216.19 | 158 | 铂力特 | 2023-08-23 三 | 115.87 | 116.21 | 112.91 | 115.87 | 112.28 | -2.84% | 0.56% | 899778 | 10205万 | 180.52 | 180.52 | 216.42 | 159 | 铂力特 | 2023-08-22 二 | 113.97 | 113.06 | 116.21 | 118.00 | 113.13 | 2.79% | 0.82% | 1317819 | 15145万 | 185.8 | 185.8 | 222.75 |
|
行情刷新 | 流通股东
|