普蕊斯(301257)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2023-12-08	65.07	65.60	63.90	64.37	9018手	5829万	-0.69	-1.06%
2023-12-07	66.36	66.65	65.00	65.06	7785手	5102万	-1.62	-2.43%
2023-12-06	66.01	68.08	66.01	66.68	8832手	5921万	0.06	0.09%
2023-12-05	68.29	68.67	66.48	66.62	11865手	8016万	-0.83	-1.23%
2023-12-04	70.15	70.46	66.04	67.45	23651手	15924万	-3.03	-4.30%
2023-12-01	71.50	72.20	70.17	70.48	6521手	4609万	-1.15	-1.60%
2023-11-30	71.68	71.90	70.09	71.63	7799手	5540万	0.02	0.03%
2023-11-29	71.36	72.94	71.00	71.61	10431手	7513万	0.24	0.34%
2023-11-28	69.01	72.49	69.00	71.37	11361手	8100万	1.97	2.84%
2023-11-27	69.55	69.76	68.66	69.40	11318手	7824万	0.03	0.04%
2023-11-24	71.90	71.90	68.77	69.37	12237手	8521万	-2.10	-2.94%
2023-11-23	70.68	71.79	70.30	71.47	6536手	4647万	0.45	0.63%
2023-11-22	72.65	72.90	70.50	71.02	8732手	6219万	-1.98	-2.71%
2023-11-21	73.55	73.55	71.66	73.00	7243手	5258万	-0.50	-0.68%
2023-11-20	73.36	75.20	72.92	73.50	10954手	8093万	0.08	0.11%
2023-11-17	72.04	73.50	71.25	73.42	9455手	6836万	1.21	1.68%
2023-11-16	72.14	73.09	71.62	72.21	5566手	4020万	-0.59	-0.81%
2023-11-15	73.38	73.56	71.31	72.80	8035手	5822万	0.98	1.36%
2023-11-14	71.66	72.17	70.87	71.82	6409手	4591万	0.16	0.22%
2023-11-13	72.29	72.66	70.43	71.66	8903手	6339万	-0.63	-0.87%
2023-11-10	71.33	72.85	71.07	72.29	6945手	5017万	0.29	0.40%
2023-11-09	72.89	73.45	71.80	72.00	8886手	6425万	-1.10	-1.50%
2023-11-08	73.00	74.50	71.96	73.10	13451手	9842万	-0.01	-0.01%
2023-11-07	73.11	74.17	72.19	73.11	9068手	6637万	-0.36	-0.49%
2023-11-06	70.80	73.77	70.40	73.47	16445手	11955万	3.46	4.94%
2023-11-03	70.45	71.39	68.87	70.01	16233手	11376万	-0.49	-0.69%
2023-11-02	71.39	72.35	70.02	70.50	12050手	8514万	-0.50	-0.70%
2023-11-01	70.10	71.97	69.20	71.00	17230手	12227万	0.91	1.30%
2023-10-31	71.77	72.00	69.00	70.09	20060手	14152万	-0.81	-1.14%
2023-10-30	70.57	71.80	67.91	70.90	31749手	22248万	3.58	5.32%
2023-10-27	61.81	67.51	61.11	67.32	20917手	13649万	5.03	8.07%
2023-10-26	62.22	63.06	61.59	62.29	8821手	5477万	-0.60	-0.95%
2023-10-25	62.76	64.10	62.01	62.89	11511手	7282万	-0.01	-0.02%
2023-10-24	61.60	63.95	60.75	62.90	12981手	8060万	1.00	1.62%
2023-10-23	62.84	63.74	61.50	61.90	7201手	4485万	-0.94	-1.50%
2023-10-20	65.67	65.71	62.65	62.84	11492手	7299万	-2.71	-4.13%
2023-10-19	64.95	66.49	64.40	65.55	9602手	6294万	0.56	0.86%
2023-10-18	66.30	66.48	64.65	64.99	6746手	4404万	-1.66	-2.49%
2023-10-17	65.60	66.88	64.21	66.65	13048手	8544万	0.60	0.91%
2023-10-16	67.70	68.15	65.02	66.05	12817手	8511万	-1.67	-2.47%
2023-10-13	67.18	69.15	66.72	67.72	13083手	8862万	-0.04	-0.06%
2023-10-12	68.63	68.63	66.51	67.76	12526手	8443万	0.05	0.07%
2023-10-11	66.00	70.62	66.00	67.71	23713手	16126万	2.24	3.42%
2023-10-10	67.04	67.05	64.29	65.47	19534手	12756万	-2.22	-3.28%
2023-10-09	67.00	69.27	65.75	67.69	17667手	11888万	0.09	0.13%
2023-09-28	68.66	68.66	66.07	67.60	22523手	15152万	-1.07	-1.56%
2023-09-27	65.60	69.55	64.67	68.67	31469手	21203万	3.33	5.10%
2023-09-26	64.02	65.93	63.38	65.34	18488手	12015万	0.19	0.29%
2023-09-25	60.85	65.20	60.33	65.15	28292手	17987万	4.08	6.68%
2023-09-22	60.46	61.58	59.59	61.07	11072手	6715万	0.60	0.99%
2023-09-21	61.79	61.79	59.89	60.47	11765手	7113万	-1.17	-1.90%
2023-09-20	62.03	62.74	61.06	61.64	10540手	6500万	-0.67	-1.07%
2023-09-19	63.39	63.60	62.12	62.31	12762手	8008万	-0.95	-1.50%
2023-09-18	60.77	65.34	60.10	63.26	29232手	18562万	2.49	4.10%
2023-09-15	58.25	62.80	57.86	60.77	25718手	15637万	2.49	4.27%
2023-09-14	58.85	59.20	56.91	58.28	11027手	6403万	-0.15	-0.26%
2023-09-13	59.81	59.90	57.40	58.43	15514手	9032万	-1.08	-1.81%
2023-09-12	59.89	60.50	58.29	59.51	15233手	9083万	-0.40	-0.67%
2023-09-11	58.10	60.98	57.81	59.91	19347手	11609万	1.90	3.27%
2023-09-08	56.38	58.97	56.38	58.01	12121手	7029万	1.43	2.53%
2023-09-07	57.89	57.89	56.33	56.58	8126手	4619万	-1.00	-1.74%
2023-09-06	58.11	58.36	56.50	57.58	10740手	6161万	-0.52	-0.90%
2023-09-05	58.45	59.30	57.80	58.10	11089手	6482万	-0.54	-0.92%
2023-09-04	59.22	59.50	58.45	58.64	12515手	7375万	-0.56	-0.95%
2023-09-01	58.99	60.00	58.33	59.20	17021手	10066万	0.29	0.49%
2023-08-31	58.90	59.10	57.78	58.91	11432手	6689万	-0.03	-0.05%
2023-08-30	57.44	59.26	57.16	58.94	20552手	12000万	1.50	2.61%
2023-08-29	56.80	57.98	55.48	57.44	26213手	14946万	0.77	1.36%
2023-08-28	58.73	58.90	55.00	56.67	30189手	17174万	3.81	7.21%
2023-08-25	53.80	54.06	52.36	52.86	9262手	4926万	-1.22	-2.26%
2023-08-24	52.10	55.18	50.80	54.08	12597手	6687万	2.24	4.32%
2023-08-23	52.97	53.35	51.51	51.84	6374手	3321万	-0.94	-1.78%
2023-08-22	53.10	53.97	51.15	52.78	10346手	5395万	-0.26	-0.49%
2023-08-21	53.32	54.00	52.67	53.04	8443手	4498万	-0.28	-0.53%
2023-08-18	54.56	55.07	53.25	53.32	6488手	3508万	-1.61	-2.93%
2023-08-17	55.10	55.16	53.62	54.93	10142手	5528万	-0.57	-1.03%
2023-08-16	55.00	55.88	54.50	55.50	11844手	6562万	0.51	0.93%
2023-08-15	53.70	55.40	52.82	54.99	11800手	6432万	0.95	1.76%
2023-08-14	53.50	54.08	52.26	54.04	12262手	6518万	-0.09	-0.17%
2023-08-11	53.49	55.17	52.38	54.13	15099手	8191万	1.02	1.92%
2023-08-10	52.88	53.46	51.81	53.11	12994手	6835万	0.48	0.91%
2023-08-09	50.88	54.90	50.78	52.63	25068手	13307万	2.11	4.18%
2023-08-08	50.90	51.68	50.00	50.52	15021手	7625万	-0.22	-0.43%
2023-08-07	53.25	53.25	50.08	50.74	19742手	10038万	-2.26	-4.26%
2023-08-04	55.00	55.50	52.20	53.00	19788手	10589万	-2.04	-3.71%
2023-08-03	54.68	55.75	54.00	55.04	19751手	10804万	0.57	1.05%
2023-08-02	57.00	57.08	54.05	54.47	18881手	10418万	-2.63	-4.61%
2023-08-01	57.60	60.83	56.81	57.10	26462手	15631万	-0.49	-0.85%
2023-07-31	54.59	58.35	54.50	57.59	20239手	11506万	3.08	5.65%
2023-07-28	54.10	54.67	53.41	54.51	8517手	4609万	0.33	0.61%
2023-07-27	54.91	54.99	53.71	54.18	10688手	5804万	-0.81	-1.47%
2023-07-26	54.75	55.73	53.45	54.99	14108手	7733万	0.84	1.55%
2023-07-25	55.00	55.01	53.49	54.15	10368手	5601万	-0.03	-0.06%
2023-07-24	53.08	54.86	52.52	54.18	10933手	5909万	1.00	1.88%
2023-07-21	53.44	55.53	52.90	53.18	15272手	8209万	-0.35	-0.65%
2023-07-20	56.55	56.78	52.60	53.53	24516手	13198万	-2.72	-4.84%
2023-07-19	56.96	57.97	56.00	56.25	11683手	6633万	-0.92	-1.61%
2023-07-18	59.61	59.85	57.00	57.17	14142手	8185万	-2.16	-3.64%
2023-07-17	60.99	61.43	57.80	59.33	14541手	8573万	-2.09	-3.40%
2023-07-14	62.47	62.47	60.83	61.42	12377手	7608万	-0.57	-0.92%
2023-07-13	59.60	62.59	59.60	61.99	19831手	12233万	2.97	5.03%
2023-07-12	61.63	61.63	58.96	59.02	10781手	6440万	-2.35	-3.83%
2023-07-11	60.80	62.00	59.90	61.37	11494手	7007万	0.97	1.61%
2023-07-10	60.91	61.19	59.20	60.40	9862手	5942万	-0.85	-1.39%
2023-07-07	59.79	61.72	58.53	61.25	16688手	10120万	1.49	2.49%
2023-07-06	60.30	61.67	59.60	59.76	15935手	9626万	-0.94	-1.55%
2023-07-05	60.12	61.68	59.98	60.70	24549手	14971万	-0.25	-0.41%
2023-07-04	58.88	61.71	57.20	60.95	31918手	18958万	2.42	4.13%
2023-07-03	56.37	59.51	55.80	58.53	21739手	12539万	2.33	4.15%
2023-06-30	55.85	57.17	55.70	56.20	10290手	5824万	0.31	0.56%
2023-06-29	56.25	56.43	55.55	55.89	9681手	5424万	0.19	0.34%
2023-06-28	56.44	56.83	55.43	55.70	11375手	6355万	-1.08	-1.90%
2023-06-27	58.15	59.50	56.22	56.78	13425手	7687万	-1.37	-2.36%
2023-06-26	56.62	59.10	55.96	58.15	16257手	9391万	1.70	3.01%
2023-06-21	58.13	58.25	56.43	56.45	16003手	9137万	-1.90	-3.26%
2023-06-20	58.86	60.17	58.17	58.35	9931手	5859万	-0.77	-1.30%
2023-06-19	58.60	60.08	58.46	59.12	10483手	6208万	0.33	0.56%
2023-06-16	59.70	60.24	58.68	58.79	10715手	6347万	9.11	18.34%