乖宝宠物(301498)_成本_均价

相关股票: 宁德时代迈瑞医疗东方财富金龙鱼汇川技术爱尔眼科阳光电源温氏股份智飞生物亿纬锂能中际旭创爱美客同花顺晶盛机电卓胜微蓝思科技三环集团华利集团华大九天泰格医药康龙化成芒果超媒新产业昆仑万维亿联网络先导智能润泽科技贝泰妮深信服沃森生物江波龙圣邦股份华厦眼科天孚通信安克创新北京君正中科创达迈为股份中伟股份景嘉微新宙邦汤臣倍健康泰生物
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧

日期	开盘	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	钱流	日均价	升跌%	升跌%	升跌%	升跌%	升跌均
20230928	44.35	44.79	43.24	43.25	-2.48%	-1.05%	0%	20746	0.9069	68.5	43.71	0%	0%	0%	0%	0%
20230927	44.05	44.86	43.6	44.35	0.2%	-0.14%	0%	19670	0.8736	63.19	44.41	0%	0%	0%	0%	0%
20230926	43.75	44.5	42.88	44.26	1.26%	0.98%	0%	22277	0.9763	67.44	43.83	0%	0%	0%	0%	0%
20230925	45.11	45.58	43.6	43.71	-3.91%	-1.06%	0%	28645	1.2656	84.03	44.18	0%	0%	0%	0%	0%
20230922	44	45.77	43.87	45.49	2.66%	1.56%	0%	35589	1.5939	105.72	44.79	0%	0%	0%	0%	0%
20230921	43.49	45.38	43.29	44.31	2.33%	-0.34%	0%	40794	1.8139	124.5	44.46	0%	0%	0%	0%	0%
20230920	43.22	44	43.22	43.3	-0.82%	-0.62%	0%	13577	0.5915	41.49	43.57	0%	0%	0%	0%	0%
20230919	43.63	44.31	43.05	43.66	0.05%	-0.27%	0%	24408	1.0685	70.76	43.78	0%	0%	0%	0%	0%
20230918	41.81	43.85	41.42	43.64	4.8%	0.97%	0%	31499	1.3613	88.48	43.22	0%	0%	0%	0%	0%
20230915	41.84	42.07	41.3	41.64	-0.24%	-0.22%	0%	17128	0.7148	46.72	41.73	0%	0%	0%	0%	0%
20230914	42.6	43.37	41.14	41.74	-2.54%	-1.02%	0%	32691	1.3787	84.23	42.17	0%	0%	0%	0%	0%
20230913	43.64	43.95	42.43	42.83	-3.01%	-0.74%	0%	30992	1.3374	80.16	43.15	0%	0%	0%	0%	0%
20230912	43.5	44.24	42.89	44.16	1.75%	1.01%	0%	25809	1.1284	62.6	43.72	0%	0%	0%	0%	0%
20230911	43.06	43.67	42.22	43.4	1.05%	0.35%	0%	22740	0.9834	49.05	43.25	0%	0%	0%	0%	0%
20230908	43.01	44	42.8	42.95	0.35%	-0.6%	0%	20357	0.8797	37.87	43.21	0%	0%	0%	0%	0%
20230907	44.5	44.56	42.69	42.8	-4.04%	-1.2%	0%	33219	1.4389	56.63	43.32	0%	0%	0%	0%	0%
20230906	44.01	44.86	43.4	44.6	1.34%	0.79%	0%	30316	1.3414	47.75	44.25	0%	0%	0%	0%	0%
20230905	44.92	44.96	43.86	44.01	-2.37%	-0.56%	0%	31012	1.3727	43.74	44.26	0%	0%	0%	0%	0%
20230904	44.92	45.78	43.91	45.08	0.27%	0.69%	0%	33189	1.486	40.96	44.77	0%	0%	0%	0%	0%
20230901	45.38	46.11	44.84	44.96	-0.62%	-1.06%	0%	37544	1.7059	41.28	45.44	0%	0%	0%	0%	0%
20230831	45.84	46.25	44.91	45.24	-1.24%	-0.53%	0%	37211	1.6922	33.87	45.48	0%	0%	0%	0%	0%
20230830	46.11	47.5	45.57	45.81	-2.09%	-1.12%	0%	56196	2.6037	43.88	46.33	0%	0%	0%	0%	0%
20230829	43.05	46.86	43	46.79	6.9%	2.68%	0%	71008	3.2357	43.91	45.57	0%	0%	0%	0%	0%
20230828	45.85	46.89	43.33	43.77	3.33%	-3.46%	0%	94038	4.2636	54.69	45.34	0%	0%	0%	0%	0%
20230825	44.88	44.9	42.08	42.36	-7.13%	-2.1%	0%	72072	3.1182	36.96	43.27	0%	0%	0%	0%	0%
20230824	44.54	47.4	43.3	45.61	2.84%	0.91%	0%	87463	3.9535	42.95	45.2	0%	0%	0%	0%	0%
20230823	47.38	48.25	44.34	44.35	-8.24%	-3.19%	0%	95271	4.3639	43.18	45.81	0%	0%	0%	0%	0%
20230822	51.29	52.59	46.72	48.33	-6.97%	-2.34%	0%	120359	5.956	53	49.49	0%	0%	0%	0%	0%
20230821	54	54.66	51.32	51.95	-5.37%	-0.93%	0%	115988	6.0819	48.53	52.44	0%	0%	0%	0%	0%
20230818	52.7	58.76	52.3	54.9	1.16%	-1.88%	0%	177029	9.9056	67.88	55.95	0%	0%	0%	0%	0%
20230817	53.2	57.8	50.5	54.27	-7.15%	1.65%	0%	199008	10.6249	63.04	53.39	0%	0%	0%	0%	0%
20230816	60	78.24	57.78	58.45	46.16%	-10.22%	0%	282979	18.4206	80.31	65.1	0%	0%	0%	0%	0%