| 股票名称 | 代码 688499 | 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 | 利元亨 | 2023-08-22 二 | 47.61 | 47.47 | 46.30 | 48.06 | 45.35 | -2.46% | 2.78% | 1615280 | 7491万 | 26.9 | 57.24 | 39.97 | 2 | 利元亨 | 2023-08-23 三 | 46.39 | 46.30 | 44.76 | 46.56 | 44.65 | -3.33% | 2.01% | 1166551 | 5296万 | 26.01 | 55.34 | 38.64 | 3 | 利元亨 | 2023-08-25 五 | 44.02 | 44.34 | 43.06 | 44.67 | 42.82 | -2.89% | 1.91% | 1111900 | 4847万 | 25.02 | 53.23 | 37.17 | 4 | 利元亨 | 2023-08-28 一 | 45.90 | 43.06 | 45.18 | 47.40 | 45.11 | 4.92% | 4.55% | 2641171 | 12229万 | 26.25 | 55.85 | 63.14 | 5 | 利元亨 | 2023-08-29 二 | 45.18 | 45.18 | 47.39 | 47.47 | 44.80 | 4.89% | 3.34% | 1943035 | 9066万 | 27.54 | 58.59 | 66.22 | 6 | 利元亨 | 2023-08-30 三 | 47.55 | 47.39 | 47.55 | 48.16 | 46.80 | 0.34% | 2.10% | 1218430 | 5777万 | 27.63 | 58.78 | 66.45 | 7 | 利元亨 | 2023-08-31 四 | 47.29 | 47.55 | 47.10 | 47.53 | 46.61 | -0.95% | 1.78% | 1036234 | 4869万 | 27.37 | 58.23 | 65.82 | 8 | 利元亨 | 2023-09-01 五 | 46.75 | 47.10 | 46.72 | 47.15 | 46.11 | -0.81% | 1.56% | 906881 | 4236万 | 27.15 | 57.76 | 65.29 | 9 | 利元亨 | 2023-09-04 一 | 46.86 | 46.72 | 47.71 | 47.77 | 46.56 | 2.12% | 2.09% | 1212018 | 5729万 | 27.72 | 58.98 | 66.67 | 10 | 利元亨 | 2023-09-05 二 | 47.94 | 47.71 | 47.65 | 48.40 | 47.19 | -0.13% | 1.89% | 1101059 | 5261万 | 27.69 | 58.91 | 66.59 | 11 | 利元亨 | 2023-09-06 三 | 47.55 | 47.65 | 47.81 | 48.16 | 47.00 | 0.34% | 1.68% | 976300 | 4648万 | 27.78 | 59.11 | 66.81 | 12 | 利元亨 | 2023-09-07 四 | 47.81 | 47.81 | 46.40 | 48.00 | 46.25 | -2.95% | 2.15% | 1248959 | 5866万 | 26.96 | 57.36 | 64.84 | 13 | 利元亨 | 2023-09-08 五 | 46.27 | 46.40 | 46.69 | 47.44 | 46.27 | 0.62% | 1.80% | 1048268 | 4915万 | 27.13 | 57.72 | 65.25 | 14 | 利元亨 | 2023-09-11 一 | 46.92 | 46.69 | 47.94 | 48.21 | 46.00 | 2.68% | 2.38% | 1384540 | 6579万 | 27.86 | 59.27 | 66.99 | 15 | 利元亨 | 2023-09-12 二 | 47.68 | 47.94 | 47.23 | 47.68 | 46.38 | -1.48% | 1.77% | 1029350 | 4838万 | 27.44 | 58.39 | 66 | 16 | 利元亨 | 2023-09-13 三 | 47.40 | 47.23 | 46.40 | 47.50 | 45.73 | -1.76% | 1.41% | 820383 | 3802万 | 26.96 | 57.36 | 64.84 | 17 | 利元亨 | 2023-09-14 四 | 46.24 | 46.40 | 45.10 | 46.27 | 44.67 | -2.80% | 1.41% | 820530 | 3709万 | 26.21 | 55.76 | 63.02 | 18 | 利元亨 | 2023-09-15 五 | 45.17 | 45.10 | 45.55 | 46.35 | 44.42 | 1.00% | 1.87% | 1085010 | 4919万 | 26.47 | 56.31 | 63.65 | 19 | 利元亨 | 2023-09-18 一 | 44.88 | 45.55 | 46.07 | 47.65 | 44.38 | 1.14% | 2.83% | 1642293 | 7620万 | 26.77 | 56.95 | 64.38 | 20 | 利元亨 | 2023-09-19 二 | 45.78 | 46.07 | 44.64 | 45.90 | 44.56 | -3.10% | 1.80% | 1045994 | 4704万 | 25.94 | 55.19 | 62.38 | 21 | 利元亨 | 2023-09-20 三 | 45.06 | 44.64 | 44.09 | 45.06 | 43.93 | -1.23% | 1.22% | 706201 | 3129万 | 25.62 | 54.51 | 61.61 | 22 | 利元亨 | 2023-09-21 四 | 43.90 | 44.09 | 43.35 | 44.55 | 43.17 | -1.68% | 1.78% | 1034938 | 4534万 | 25.19 | 53.59 | 60.58 | 23 | 利元亨 | 2023-09-22 五 | 43.20 | 43.35 | 44.35 | 44.48 | 43.15 | 2.31% | 2.75% | 1597196 | 7006万 | 25.77 | 54.83 | 61.98 | 24 | 利元亨 | 2023-09-25 一 | 44.32 | 44.35 | 44.18 | 44.89 | 43.69 | -0.38% | 1.50% | 870336 | 3849万 | 25.67 | 54.62 | 61.74 | 25 | 利元亨 | 2023-09-26 二 | 44.28 | 44.18 | 44.20 | 44.67 | 43.81 | 0.05% | 1.02% | 591758 | 2616万 | 25.68 | 54.64 | 61.77 | 26 | 利元亨 | 2023-09-27 三 | 44.00 | 44.20 | 44.65 | 45.54 | 43.92 | 1.02% | 1.92% | 1117794 | 5014万 | 25.95 | 55.2 | 62.39 | 27 | 利元亨 | 2023-09-28 四 | 44.37 | 44.65 | 45.02 | 45.39 | 44.37 | 0.83% | 1.47% | 852417 | 3832万 | 26.16 | 55.66 | 62.91 | 28 | 利元亨 | 2023-10-09 一 | 44.79 | 45.02 | 43.82 | 44.94 | 43.61 | -2.67% | 1.41% | 817170 | 3602万 | 25.46 | 54.17 | 61.23 | 29 | 利元亨 | 2023-10-10 二 | 44.00 | 43.82 | 43.33 | 44.90 | 43.25 | -1.12% | 2.20% | 1277563 | 5615万 | 25.18 | 53.57 | 60.55 | 30 | 利元亨 | 2023-10-11 三 | 43.31 | 43.33 | 44.33 | 44.78 | 43.31 | 2.31% | 2.24% | 1301345 | 5762万 | 25.76 | 54.8 | 61.95 | 31 | 利元亨 | 2023-10-12 四 | 44.43 | 44.33 | 45.17 | 45.82 | 44.01 | 1.89% | 2.76% | 1605025 | 7204万 | 26.25 | 55.84 | 63.12 | 32 | 利元亨 | 2023-10-13 五 | 44.88 | 45.17 | 43.42 | 44.88 | 42.82 | -3.87% | 2.94% | 1709841 | 7440万 | 25.23 | 53.68 | 60.68 | 33 | 利元亨 | 2023-10-16 一 | 43.42 | 43.42 | 41.85 | 43.42 | 41.55 | -3.62% | 2.55% | 1483094 | 6229万 | 24.32 | 51.74 | 58.48 | 34 | 利元亨 | 2023-10-17 二 | 42.18 | 41.85 | 41.38 | 42.53 | 41.08 | -1.12% | 2.86% | 1662211 | 6948万 | 24.04 | 51.16 | 57.82 | 35 | 利元亨 | 2023-10-18 三 | 41.38 | 41.38 | 40.84 | 41.68 | 40.76 | -1.30% | 1.99% | 1157703 | 4759万 | 23.73 | 50.49 | 57.07 | 36 | 利元亨 | 2023-10-19 四 | 40.75 | 40.84 | 40.60 | 41.60 | 40.45 | -0.59% | 1.86% | 1079250 | 4415万 | 23.59 | 50.19 | 56.73 | 37 | 利元亨 | 2023-10-20 五 | 40.34 | 40.60 | 40.76 | 41.48 | 40.33 | 0.39% | 1.92% | 1116567 | 4559万 | 23.68 | 50.39 | 56.96 | 38 | 利元亨 | 2023-10-23 一 | 40.90 | 40.76 | 39.88 | 40.90 | 39.41 | -2.16% | 2.24% | 1304128 | 5216万 | 23.17 | 49.3 | 55.73 | 39 | 利元亨 | 2023-10-24 二 | 39.72 | 39.88 | 40.20 | 40.60 | 39.43 | 0.80% | 1.82% | 1057134 | 4231万 | 23.36 | 49.7 | 56.18 | 40 | 利元亨 | 2023-10-25 三 | 40.01 | 40.20 | 40.20 | 41.14 | 40.01 | 0.00% | 1.64% | 951522 | 3861万 | 23.36 | 49.7 | 56.18 | 41 | 利元亨 | 2023-10-26 四 | 39.95 | 40.20 | 40.27 | 40.33 | 38.85 | 0.17% | 1.80% | 1043424 | 4120万 | 23.4 | 49.78 | 56.27 | 42 | 利元亨 | 2023-10-27 五 | 39.92 | 40.27 | 42.10 | 42.49 | 39.61 | 4.54% | 2.72% | 1581669 | 6525万 | 24.46 | 52.05 | 58.83 | 43 | 利元亨 | 2023-10-30 一 | 42.01 | 42.10 | 43.08 | 43.30 | 41.57 | 2.33% | 2.64% | 1531486 | 6533万 | 25.03 | 53.26 | 240.68 | 44 | 利元亨 | 2023-10-31 二 | 42.88 | 43.08 | 42.55 | 43.10 | 42.18 | -1.23% | 1.70% | 989332 | 4210万 | 24.72 | 52.6 | 237.72 | 45 | 利元亨 | 2023-11-01 三 | 42.50 | 42.55 | 41.81 | 42.75 | 41.76 | -1.74% | 1.56% | 908801 | 3823万 | 24.29 | 51.69 | 233.58 | 46 | 利元亨 | 2023-11-02 四 | 41.82 | 41.81 | 40.78 | 41.96 | 40.76 | -2.46% | 1.72% | 997929 | 4115万 | 23.7 | 50.41 | 227.83 | 47 | 利元亨 | 2023-11-03 五 | 40.78 | 40.78 | 42.61 | 42.87 | 40.78 | 4.49% | 2.77% | 1609655 | 6797万 | 24.76 | 52.68 | 238.05 | 48 | 利元亨 | 2023-11-06 一 | 42.89 | 42.61 | 44.08 | 44.32 | 42.66 | 3.45% | 3.26% | 1892442 | 8276万 | 25.61 | 54.49 | 246.26 | 49 | 利元亨 | 2023-11-07 二 | 44.07 | 44.08 | 44.10 | 44.47 | 43.60 | 0.05% | 1.69% | 983394 | 4330万 | 25.63 | 54.52 | 246.38 | 50 | 利元亨 | 2023-11-08 三 | 44.19 | 44.10 | 44.15 | 44.19 | 43.50 | 0.11% | 1.79% | 1038689 | 4557万 | 25.65 | 54.58 | 246.65 | 51 | 利元亨 | 2023-11-09 四 | 44.19 | 44.15 | 44.00 | 44.74 | 43.73 | -0.34% | 1.97% | 1142083 | 5053万 | 25.57 | 54.4 | 245.82 | 52 | 利元亨 | 2023-11-10 五 | 43.86 | 44.00 | 44.18 | 44.23 | 43.30 | 0.41% | 1.80% | 1047790 | 4605万 | 25.67 | 54.62 | 246.82 | 53 | 利元亨 | 2023-11-13 一 | 44.47 | 44.18 | 44.07 | 44.54 | 43.72 | -0.25% | 1.41% | 819460 | 3612万 | 25.61 | 54.48 | 246.21 | 54 | 利元亨 | 2023-11-14 二 | 43.94 | 44.07 | 44.50 | 44.65 | 43.61 | 0.98% | 1.71% | 994007 | 4403万 | 25.86 | 55.01 | 248.61 | 55 | 利元亨 | 2023-11-15 三 | 45.06 | 44.50 | 45.05 | 45.57 | 44.64 | 1.24% | 2.70% | 1568170 | 7066万 | 26.18 | 55.69 | 251.68 | 56 | 利元亨 | 2023-11-16 四 | 44.95 | 45.05 | 44.17 | 45.03 | 44.00 | -1.95% | 2.14% | 1243464 | 5539万 | 25.67 | 54.61 | 246.77 | 57 | 利元亨 | 2023-11-17 五 | 44.20 | 44.17 | 44.88 | 45.20 | 43.86 | 1.61% | 2.26% | 1315611 | 5869万 | 26.08 | 55.48 | 250.73 | 58 | 利元亨 | 2023-11-20 一 | 45.07 | 44.88 | 45.11 | 45.35 | 44.14 | 0.51% | 1.82% | 1058711 | 4742万 | 26.21 | 55.77 | 252.02 | 59 | 利元亨 | 2023-11-21 二 | 45.16 | 45.11 | 44.73 | 45.48 | 44.66 | -0.84% | 1.67% | 967718 | 4360万 | 25.99 | 55.3 | 249.9 | 60 | 利元亨 | 2023-11-22 三 | 44.48 | 44.73 | 43.45 | 44.79 | 43.35 | -2.86% | 2.01% | 1170301 | 5123万 | 25.25 | 53.72 | 242.74 | 61 | 利元亨 | 2023-11-23 四 | 43.97 | 43.45 | 43.57 | 43.97 | 43.00 | 0.28% | 1.38% | 802834 | 3480万 | 25.32 | 53.86 | 243.41 | 62 | 利元亨 | 2023-11-24 五 | 43.57 | 43.57 | 41.94 | 43.65 | 41.93 | -3.74% | 2.43% | 1413174 | 5987万 | 24.37 | 51.85 | 234.31 | 63 | 利元亨 | 2023-11-27 一 | 41.99 | 41.94 | 41.52 | 42.27 | 41.01 | -1.00% | 2.12% | 1233490 | 5103万 | 24.13 | 51.33 | 231.96 | 64 | 利元亨 | 2023-11-28 二 | 41.47 | 41.52 | 42.14 | 42.20 | 41.10 | 1.49% | 1.83% | 1061739 | 4425万 | 24.49 | 52.1 | 235.43 | 65 | 利元亨 | 2023-11-29 三 | 42.14 | 42.14 | 42.07 | 42.74 | 41.92 | -0.17% | 1.76% | 1021735 | 4323万 | 24.45 | 52.01 | 235.03 | 66 | 利元亨 | 2023-11-30 四 | 42.08 | 42.07 | 40.93 | 42.09 | 40.57 | -2.71% | 2.13% | 1239259 | 5086万 | 23.78 | 50.6 | 228.67 | 67 | 利元亨 | 2023-12-01 五 | 40.77 | 40.93 | 40.00 | 41.13 | 39.62 | -2.27% | 2.41% | 1397695 | 5587万 | 23.24 | 49.45 | 223.47 | 68 | 利元亨 | 2023-12-04 一 | 39.98 | 40.00 | 39.42 | 40.07 | 39.20 | -1.45% | 1.79% | 1038742 | 4104万 | 22.91 | 48.73 | 220.23 | 69 | 利元亨 | 2023-12-05 二 | 39.37 | 39.42 | 38.10 | 39.40 | 38.10 | -3.35% | 1.90% | 1104121 | 4278万 | 22.14 | 47.1 | 212.86 | 70 | 利元亨 | 2023-12-06 三 | 38.01 | 38.10 | 39.08 | 40.17 | 37.93 | 2.57% | 2.92% | 1698931 | 6694万 | 22.71 | 48.31 | 218.33 | 71 | 利元亨 | 2023-12-07 四 | 38.88 | 39.08 | 38.30 | 39.15 | 38.11 | -2.00% | 2.06% | 1198095 | 4601万 | 22.26 | 47.35 | 213.97 | 72 | 利元亨 | 2023-12-08 五 | 38.33 | 38.30 | 38.98 | 38.98 | 37.95 | 1.78% | 3.11% | 1808720 | 6954万 | 22.65 | 48.19 | 217.77 | 73 | 利元亨 | 2023-12-11 一 | 38.77 | 38.98 | 38.31 | 38.77 | 37.18 | -1.72% | 3.53% | 2052110 | 7730万 | 22.26 | 47.36 | 214.03 | 74 | 利元亨 | 2023-12-12 二 | 38.15 | 38.31 | 37.51 | 38.43 | 37.36 | -2.09% | 1.80% | 1043363 | 3932万 | 21.8 | 46.37 | 209.56 | 75 | 利元亨 | 2023-12-13 三 | 37.38 | 37.51 | 36.96 | 37.38 | 36.90 | -1.47% | 1.52% | 882581 | 3276万 | 21.48 | 45.69 | 206.49 | 76 | 利元亨 | 2023-12-14 四 | 37.13 | 36.96 | 36.80 | 37.83 | 36.75 | -0.43% | 1.62% | 939909 | 3497万 | 21.38 | 45.49 | 205.59 | 77 | 利元亨 | 2023-12-15 五 | 36.93 | 36.80 | 36.76 | 37.56 | 36.65 | -0.11% | 1.70% | 990702 | 3678万 | 21.36 | 45.45 | 205.37 | 78 | 利元亨 | 2023-12-18 一 | 36.76 | 36.76 | 35.80 | 36.76 | 35.63 | -2.61% | 1.85% | 1073882 | 3868万 | 20.8 | 44.26 | 200.01 | 79 | 利元亨 | 2023-12-19 二 | 35.94 | 35.80 | 35.77 | 36.40 | 35.36 | -0.08% | 1.76% | 1020825 | 3663万 | 20.79 | 44.22 | 199.84 | 80 | 利元亨 | 2023-12-20 三 | 35.88 | 35.77 | 35.06 | 36.18 | 35.06 | -1.98% | 2.00% | 1161659 | 4122万 | 20.37 | 43.34 | 195.87 | 81 | 利元亨 | 2023-12-21 四 | 34.98 | 35.06 | 36.06 | 36.57 | 34.88 | 2.85% | 2.72% | 1582087 | 5640万 | 20.95 | 44.58 | 201.46 | 82 | 利元亨 | 2023-12-22 五 | 36.03 | 36.06 | 36.69 | 37.14 | 35.31 | 1.75% | 3.49% | 2026879 | 7360万 | 21.32 | 45.36 | 204.98 | 83 | 利元亨 | 2023-12-25 一 | 36.66 | 36.69 | 35.95 | 36.75 | 35.60 | -2.02% | 2.37% | 1376339 | 4959万 | 20.89 | 44.44 | 200.84 | 84 | 利元亨 | 2023-12-26 二 | 36.00 | 35.95 | 35.89 | 36.00 | 35.26 | -0.17% | 2.02% | 1173450 | 4178万 | 20.85 | 44.37 | 200.51 | 85 | 利元亨 | 2023-12-27 三 | 35.88 | 35.89 | 35.28 | 35.93 | 34.62 | -1.70% | 3.09% | 1794943 | 6293万 | 20.5 | 43.62 | 197.1 | 86 | 利元亨 | 2023-12-28 四 | 35.26 | 35.28 | 38.40 | 39.36 | 34.98 | 8.84% | 7.76% | 4510220 | 17084万 | 22.31 | 47.47 | 214.53 | 87 | 利元亨 | 2023-12-29 五 | 38.84 | 38.40 | 38.08 | 38.88 | 37.72 | -0.83% | 4.08% | 2367949 | 9021万 | 22.13 | 47.08 | 212.74 | 88 | 利元亨 | 2024-01-02 二 | 38.03 | 38.08 | 37.04 | 38.03 | 37.04 | -2.73% | 3.13% | 1820233 | 6802万 | 21.52 | 45.79 | 206.93 | 89 | 利元亨 | 2024-01-03 三 | 37.00 | 37.04 | 36.91 | 37.25 | 36.34 | -0.35% | 2.48% | 1439217 | 5295万 | 21.45 | 45.63 | 206.21 | 90 | 利元亨 | 2024-01-04 四 | 36.81 | 36.91 | 35.79 | 36.95 | 35.50 | -3.03% | 3.01% | 1750215 | 6287万 | 20.8 | 44.25 | 199.95 | 91 | 利元亨 | 2024-01-05 五 | 35.75 | 35.79 | 35.43 | 36.99 | 35.18 | -1.01% | 3.14% | 1825920 | 6591万 | 20.59 | 43.8 | 197.94 | 92 | 利元亨 | 2024-01-08 一 | 35.40 | 35.43 | 34.31 | 35.85 | 34.26 | -3.16% | 2.70% | 1571668 | 5505万 | 19.94 | 42.42 | 191.68 | 93 | 利元亨 | 2024-01-09 二 | 34.67 | 34.31 | 34.75 | 35.88 | 34.21 | 1.28% | 3.13% | 1816600 | 6344万 | 20.19 | 42.96 | 194.14 | 94 | 利元亨 | 2024-01-10 三 | 34.42 | 34.75 | 34.92 | 35.93 | 33.89 | 0.49% | 3.52% | 2048157 | 7184万 | 20.29 | 43.17 | 195.09 | 95 | 利元亨 | 2024-01-11 四 | 34.85 | 34.92 | 36.89 | 37.52 | 34.68 | 5.64% | 5.76% | 3348312 | 12148万 | 21.44 | 45.61 | 206.1 | 96 | 利元亨 | 2024-01-12 五 | 36.67 | 36.89 | 36.59 | 37.77 | 36.32 | -0.81% | 4.73% | 2750200 | 10133万 | 21.26 | 45.23 | 204.42 | 97 | 利元亨 | 2024-01-15 一 | 36.40 | 36.59 | 35.71 | 36.80 | 35.50 | -2.41% | 3.77% | 2188874 | 7846万 | 20.75 | 44.15 | 199.5 | 98 | 利元亨 | 2024-01-16 二 | 35.71 | 35.71 | 35.61 | 36.50 | 34.94 | -0.28% | 3.55% | 2061688 | 7339万 | 20.69 | 44.02 | 198.94 | 99 | 利元亨 | 2024-01-17 三 | 35.65 | 35.61 | 34.37 | 35.77 | 34.35 | -3.48% | 3.06% | 1776981 | 6204万 | 19.97 | 42.49 | 192.02 | 100 | 利元亨 | 2024-01-18 四 | 34.02 | 34.37 | 34.00 | 34.58 | 33.12 | -1.08% | 3.49% | 2025759 | 6844万 | 19.76 | 42.03 | 189.95 | 101 | 利元亨 | 2024-01-19 五 | 33.79 | 34.00 | 33.38 | 34.90 | 33.36 | -1.82% | 3.10% | 1798852 | 6108万 | 19.4 | 41.27 | 186.49 | 102 | 利元亨 | 2024-01-22 一 | 33.00 | 33.38 | 30.68 | 33.07 | 30.68 | -8.09% | 4.03% | 2343138 | 7479万 | 17.83 | 37.93 | 171.4 | 103 | 利元亨 | 2024-01-23 二 | 30.75 | 30.68 | 31.00 | 31.43 | 30.17 | 1.04% | 3.24% | 1881434 | 5818万 | 18.01 | 38.32 | 173.19 | 104 | 利元亨 | 2024-01-24 三 | 31.04 | 31.00 | 30.69 | 31.54 | 29.10 | -1.00% | 4.80% | 2791746 | 8427万 | 17.83 | 37.94 | 171.46 | 105 | 利元亨 | 2024-01-25 四 | 30.69 | 30.69 | 31.59 | 31.67 | 30.01 | 2.93% | 3.46% | 2013194 | 6257万 | 18.36 | 39.05 | 176.49 | 106 | 利元亨 | 2024-01-26 五 | 31.70 | 31.59 | 30.63 | 31.87 | 30.53 | -3.04% | 2.72% | 1581638 | 4939万 | 17.8 | 37.87 | 171.12 | 107 | 利元亨 | 2024-01-29 一 | 31.00 | 30.63 | 29.30 | 31.17 | 29.21 | -4.34% | 3.04% | 1763999 | 5285万 | 17.03 | 36.22 | 163.69 | 108 | 利元亨 | 2024-01-30 二 | 29.18 | 29.30 | 28.67 | 29.73 | 28.56 | -2.15% | 2.81% | 1630804 | 4746万 | 16.66 | 35.44 | 160.17 | 109 | 利元亨 | 2024-01-31 三 | 28.00 | 28.67 | 26.71 | 28.87 | 26.70 | -6.84% | 3.55% | 2063722 | 5695万 | 15.52 | 33.02 | 149.22 | 110 | 利元亨 | 2024-02-01 四 | 27.00 | 26.71 | 26.73 | 27.79 | 26.41 | 0.07% | 3.35% | 1945681 | 5271万 | 15.53 | 33.05 | 149.33 | 111 | 利元亨 | 2024-02-02 五 | 26.82 | 26.73 | 25.37 | 27.05 | 24.63 | -5.09% | 3.92% | 2275698 | 5861万 | 14.74 | 31.36 | 141.74 | 112 | 利元亨 | 2024-02-05 一 | 25.13 | 25.37 | 22.61 | 25.20 | 22.24 | -10.88% | 5.15% | 2989819 | 6991万 | 13.14 | 27.95 | 126.32 | 113 | 利元亨 | 2024-02-06 二 | 22.33 | 22.61 | 23.85 | 24.42 | 21.22 | 5.48% | 4.36% | 2532224 | 5727万 | 13.86 | 29.48 | 133.24 | 114 | 利元亨 | 2024-02-07 三 | 24.19 | 23.85 | 24.53 | 25.32 | 23.82 | 2.85% | 4.96% | 2883671 | 7118万 | 14.25 | 30.33 | 137.04 | 115 | 利元亨 | 2024-02-08 四 | 24.31 | 24.53 | 26.11 | 26.36 | 24.31 | 6.44% | 4.30% | 2497698 | 6380万 | 15.17 | 32.28 | 145.87 | 116 | 利元亨 | 2024-02-19 一 | 26.37 | 26.11 | 25.88 | 26.97 | 25.47 | -0.88% | 4.08% | 2372881 | 6196万 | 15.04 | 31.99 | 144.59 | 117 | 利元亨 | 2024-02-20 二 | 25.88 | 25.88 | 26.14 | 26.14 | 25.16 | 1.00% | 2.71% | 1577572 | 4038万 | 15.19 | 32.32 | 146.04 | 118 | 利元亨 | 2024-02-21 三 | 26.00 | 26.14 | 26.57 | 27.56 | 25.69 | 1.64% | 3.61% | 2096272 | 5615万 | 15.44 | 32.85 | 148.44 | 119 | 利元亨 | 2024-02-22 四 | 26.56 | 26.57 | 26.88 | 27.25 | 26.41 | 1.17% | 2.41% | 1402172 | 3760万 | 15.62 | 33.23 | 150.17 | 120 | 利元亨 | 2024-02-23 五 | 27.19 | 26.88 | 27.85 | 27.93 | 27.00 | 3.61% | 3.19% | 1852804 | 5090万 | 16.18 | 34.43 | 155.59 | 121 | 利元亨 | 2024-02-26 一 | 27.85 | 27.85 | 28.67 | 29.13 | 27.85 | 2.94% | 3.47% | 2018405 | 5742万 | 16.66 | 35.44 | 160.17 | 122 | 利元亨 | 2024-02-27 二 | 28.44 | 28.67 | 29.17 | 29.18 | 28.16 | 1.74% | 2.85% | 1655387 | 4754万 | 16.95 | 36.06 | 162.97 | 123 | 利元亨 | 2024-02-28 三 | 29.30 | 29.17 | 27.09 | 30.48 | 27.09 | -7.13% | 5.49% | 3190565 | 9266万 | 15.74 | 33.49 | 151.35 | 124 | 利元亨 | 2024-02-29 四 | 27.02 | 27.09 | 28.14 | 28.26 | 27.00 | 3.88% | 3.93% | 2281251 | 6305万 | 16.35 | 34.79 | -18.5 | 125 | 利元亨 | 2024-03-01 五 | 28.40 | 28.14 | 28.67 | 29.30 | 28.00 | 1.88% | 3.04% | 1763799 | 5046万 | 16.66 | 35.44 | -18.85 | 126 | 利元亨 | 2024-03-04 一 | 29.00 | 28.67 | 28.28 | 29.26 | 27.99 | -1.36% | 3.09% | 1797652 | 5108万 | 16.43 | 34.96 | -18.6 | 127 | 利元亨 | 2024-03-05 二 | 28.29 | 28.28 | 27.33 | 28.31 | 27.12 | -3.36% | 2.98% | 1733698 | 4792万 | 15.88 | 33.79 | -17.97 | 128 | 利元亨 | 2024-03-06 三 | 27.23 | 27.33 | 27.95 | 28.30 | 26.88 | 2.27% | 2.87% | 1665855 | 4588万 | 16.24 | 34.55 | -18.38 | 129 | 利元亨 | 2024-03-07 四 | 27.97 | 27.95 | 27.02 | 28.30 | 27.00 | -3.33% | 3.31% | 1922263 | 5307万 | 15.7 | 33.4 | -17.77 | 130 | 利元亨 | 2024-03-08 五 | 27.25 | 27.02 | 27.17 | 27.73 | 26.72 | 0.56% | 5.54% | 3217294 | 8727万 | 15.79 | 33.59 | -17.87 | 131 | 利元亨 | 2024-03-14 四 | 28.25 | 28.43 | 27.99 | 29.01 | 27.55 | -1.55% | 4.85% | 2820059 | 7967万 | 16.26 | 34.6 | -18.4 | 132 | 利元亨 | 2024-03-15 五 | 27.96 | 27.99 | 27.93 | 28.06 | 27.38 | -0.21% | 4.14% | 2404428 | 6638万 | 16.23 | 34.53 | -18.37 | 133 | 利元亨 | 2024-03-18 一 | 28.02 | 27.93 | 29.15 | 29.17 | 28.02 | 4.37% | 5.55% | 3227861 | 9252万 | 16.94 | 36.04 | -19.17 | 134 | 利元亨 | 2024-03-19 二 | 29.04 | 29.15 | 28.70 | 29.17 | 28.52 | -1.54% | 3.63% | 2109342 | 6056万 | 16.68 | 35.48 | -18.87 | 135 | 利元亨 | 2024-03-20 三 | 28.44 | 28.70 | 29.06 | 29.10 | 28.44 | 1.25% | 3.37% | 1960422 | 5655万 | 16.89 | 35.93 | -19.11 | 136 | 利元亨 | 2024-03-21 四 | 29.10 | 29.06 | 28.32 | 29.30 | 28.00 | -2.55% | 3.33% | 1936670 | 5528万 | 16.46 | 35.01 | -18.62 | 137 | 利元亨 | 2024-03-22 五 | 28.21 | 28.32 | 26.80 | 28.52 | 26.80 | -5.37% | 4.96% | 2881523 | 7871万 | 15.57 | 33.13 | -17.62 | 138 | 利元亨 | 2024-03-25 一 | 26.79 | 26.80 | 25.54 | 26.94 | 25.46 | -4.70% | 3.96% | 2300569 | 6016万 | 14.84 | 31.57 | -16.79 | 139 | 利元亨 | 2024-03-26 二 | 25.54 | 25.54 | 26.45 | 27.42 | 25.16 | 3.56% | 5.63% | 3269895 | 8539万 | 15.37 | 32.7 | -17.39 | 140 | 利元亨 | 2024-03-27 三 | 27.00 | 26.45 | 25.29 | 28.10 | 25.21 | -4.39% | 7.77% | 4517512 | 12100万 | 14.7 | 31.27 | -16.63 | 141 | 利元亨 | 2024-03-28 四 | 24.97 | 25.29 | 25.47 | 25.86 | 24.91 | 0.71% | 5.28% | 3068586 | 7783万 | 14.8 | 31.49 | -16.75 | 142 | 利元亨 | 2024-03-29 五 | 25.38 | 25.47 | 25.50 | 25.99 | 25.23 | 0.12% | 2.76% | 1601462 | 4094万 | 14.82 | 31.52 | -16.77 | 143 | 利元亨 | 2024-04-01 一 | 25.51 | 25.50 | 27.24 | 27.39 | 25.51 | 6.82% | 5.30% | 3078190 | 8254万 | 15.83 | 33.68 | -17.91 | 144 | 利元亨 | 2024-04-02 二 | 27.60 | 27.24 | 32.69 | 32.69 | 27.17 | 20.01% | 10.58% | 6147354 | 18154万 | 19 | 40.41 | -21.5 | 145 | 利元亨 | 2024-04-03 三 | 35.96 | 32.69 | 35.45 | 38.80 | 34.50 | 8.44% | 28.68% | 16667190 | 60818万 | 20.6 | 43.83 | -23.31 | 146 | 利元亨 | 2024-04-08 一 | 33.68 | 35.45 | 31.46 | 35.38 | 31.22 | -11.26% | 18.45% | 10719503 | 35405万 | 18.28 | 38.89 | -20.69 | 147 | 利元亨 | 2024-04-09 二 | 31.12 | 31.46 | 36.42 | 36.48 | 31.12 | 15.77% | 21.70% | 12609844 | 42970万 | 21.16 | 45.02 | -23.95 | 148 | 利元亨 | 2024-04-10 三 | 35.12 | 36.42 | 34.75 | 35.68 | 33.85 | -4.59% | 15.64% | 9088064 | 31644万 | 20.19 | 42.96 | -22.85 | 149 | 利元亨 | 2024-04-11 四 | 34.00 | 34.75 | 33.75 | 35.87 | 32.63 | -2.88% | 11.24% | 6531060 | 22246万 | 19.61 | 41.72 | -22.19 | 150 | 利元亨 | 2024-04-12 五 | 33.60 | 33.75 | 31.90 | 33.73 | 31.70 | -5.48% | 10.61% | 6167696 | 20013万 | 18.54 | 39.44 | -20.98 | 151 | 利元亨 | 2024-04-15 一 | 31.00 | 31.90 | 29.73 | 32.70 | 29.16 | -6.80% | 10.39% | 6039604 | 18516万 | 17.28 | 36.75 | -19.55 | 152 | 利元亨 | 2024-04-16 二 | 29.39 | 29.73 | 26.68 | 29.49 | 25.95 | -10.26% | 9.73% | 5651105 | 15324万 | 15.5 | 32.98 | -17.54 | 153 | 利元亨 | 2024-04-17 三 | 27.61 | 26.68 | 28.66 | 28.93 | 27.22 | 7.42% | 7.01% | 4072260 | 11530万 | 16.65 | 35.43 | -18.85 | 154 | 利元亨 | 2024-04-18 四 | 28.40 | 28.66 | 28.06 | 29.53 | 27.02 | -2.09% | 7.62% | 4429272 | 12594万 | 16.31 | 34.69 | -18.45 | 155 | 利元亨 | 2024-04-19 五 | 27.85 | 28.06 | 26.54 | 28.49 | 26.48 | -5.42% | 6.90% | 4007385 | 10807万 | 15.42 | 32.81 | -17.45 | 156 | 利元亨 | 2024-04-22 一 | 26.01 | 26.54 | 25.84 | 26.90 | 25.31 | -2.64% | 4.35% | 2527643 | 6556万 | 15.02 | 31.95 | -16.99 | 157 | 利元亨 | 2024-04-23 二 | 25.84 | 25.84 | 26.05 | 26.53 | 25.70 | 0.81% | 3.68% | 2138765 | 5600万 | 15.14 | 32.2 | -17.13 | 158 | 利元亨 | 2024-04-24 三 | 26.06 | 26.05 | 27.52 | 27.68 | 25.72 | 5.64% | 6.42% | 3731471 | 10105万 | 15.99 | 34.02 | -18.1 | 159 | 利元亨 | 2024-04-25 四 | 24.20 | 27.52 | 25.50 | 26.27 | 24.20 | -7.34% | 8.19% | 4760552 | 12052万 | 14.82 | 31.52 | -10.2 | 160 | 利元亨 | 2024-04-26 五 | 25.36 | 25.50 | 25.52 | 25.87 | 24.96 | 0.08% | 5.95% | 3458434 | 8811万 | 14.83 | 31.55 | -10.21 | 161 | 利元亨 | 2024-04-29 一 | 25.55 | 25.52 | 27.75 | 28.13 | 25.55 | 8.74% | 10.55% | 6131104 | 16637万 | 16.12 | 34.31 | -11.1 |
|
行情刷新 | 流通股东
|