| 股票名称 | 代码 000503 | 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 | 国新健康 | 2024-07-26 五 | 7.07 | 7.14 | 7.08 | 7.36 | 7.04 | -0.84% | 2.86% | 273341 | 19481万 | 67.62 | 69.68 | -91.31 | | 2 | 国新健康 | 2024-07-25 四 | 7.14 | 7.47 | 7.14 | 7.27 | 6.88 | -4.42% | 4.67% | 445863 | 31445万 | 68.19 | 70.27 | -92.09 | | 3 | 国新健康 | 2024-07-24 三 | 7.50 | 7.40 | 7.47 | 7.87 | 7.28 | 0.95% | 8.17% | 780663 | 59291万 | 71.35 | 73.52 | -96.34 | | 4 | 国新健康 | 2024-07-23 二 | 6.79 | 6.73 | 7.40 | 7.40 | 6.73 | 9.96% | 3.31% | 315697 | 22507万 | 70.68 | 72.83 | -95.44 | | 5 | 国新健康 | 2024-07-22 一 | 6.76 | 6.79 | 6.73 | 6.81 | 6.61 | -0.88% | 1.25% | 119688 | 8022万 | 64.28 | 66.24 | -86.8 | | 6 | 国新健康 | 2024-07-19 五 | 6.49 | 6.50 | 6.79 | 7.08 | 6.44 | 4.46% | 2.45% | 233560 | 15964万 | 64.85 | 66.83 | -87.57 | | 7 | 国新健康 | 2024-07-18 四 | 6.50 | 6.51 | 6.50 | 6.55 | 6.24 | -0.15% | 1.22% | 116389 | 7472万 | 62.08 | 63.97 | -83.83 | | 8 | 国新健康 | 2024-07-17 三 | 6.35 | 6.35 | 6.51 | 6.61 | 6.31 | 2.52% | 1.59% | 152122 | 9826万 | 62.18 | 64.07 | -83.96 | | 9 | 国新健康 | 2024-07-16 二 | 6.31 | 6.31 | 6.35 | 6.39 | 6.26 | 0.63% | 0.86% | 81872 | 5179万 | 60.65 | 62.5 | -81.9 | | 10 | 国新健康 | 2024-07-15 一 | 6.60 | 6.55 | 6.31 | 6.60 | 6.30 | -3.66% | 1.13% | 107949 | 6881万 | 60.27 | 62.1 | -81.38 | | 11 | 国新健康 | 2024-07-12 五 | 6.62 | 6.63 | 6.55 | 6.72 | 6.55 | -1.21% | 0.99% | 94990 | 6282万 | 62.56 | 64.46 | -84.48 | | 12 | 国新健康 | 2024-07-11 四 | 6.56 | 6.43 | 6.63 | 6.67 | 6.49 | 3.11% | 1.38% | 131736 | 8699万 | 63.32 | 65.25 | -85.51 | | 13 | 国新健康 | 2024-07-10 三 | 6.45 | 6.47 | 6.43 | 6.64 | 6.39 | -0.62% | 1.23% | 117514 | 7645万 | 61.41 | 63.28 | -82.93 | | 14 | 国新健康 | 2024-07-09 二 | 6.51 | 6.53 | 6.47 | 6.55 | 6.25 | -0.92% | 1.81% | 173164 | 11056万 | 61.8 | 63.68 | -83.45 | | 15 | 国新健康 | 2024-07-08 一 | 6.80 | 6.97 | 6.53 | 6.90 | 6.43 | -6.31% | 2.32% | 221271 | 14622万 | 62.37 | 64.27 | -84.22 | | 16 | 国新健康 | 2024-07-05 五 | 6.75 | 6.80 | 6.97 | 7.03 | 6.61 | 2.50% | 1.75% | 166728 | 11440万 | 66.57 | 68.6 | -89.89 | | 17 | 国新健康 | 2024-07-04 四 | 6.86 | 6.81 | 6.80 | 7.19 | 6.80 | -0.15% | 3.08% | 294420 | 20622万 | 64.95 | 66.92 | -87.7 | | 18 | 国新健康 | 2024-07-03 三 | 6.80 | 6.82 | 6.81 | 6.95 | 6.78 | -0.15% | 0.99% | 94624 | 6494万 | 65.04 | 67.02 | -87.83 | | 19 | 国新健康 | 2024-07-02 二 | 6.73 | 6.71 | 6.82 | 7.00 | 6.66 | 1.64% | 1.37% | 131280 | 8987万 | 65.14 | 67.12 | -87.96 | | 20 | 国新健康 | 2024-07-01 一 | 6.66 | 6.67 | 6.71 | 6.78 | 6.48 | 0.60% | 0.98% | 93959 | 6216万 | 64.09 | 66.04 | -86.54 | | 21 | 国新健康 | 2024-06-28 五 | 6.73 | 6.76 | 6.67 | 6.90 | 6.66 | -1.33% | 1.07% | 101813 | 6892万 | 63.71 | 65.64 | -86.03 | | 22 | 国新健康 | 2024-06-27 四 | 6.94 | 6.92 | 6.76 | 6.95 | 6.74 | -2.31% | 1.10% | 105414 | 7200万 | 64.57 | 66.53 | -87.19 | | 23 | 国新健康 | 2024-06-26 三 | 6.63 | 6.60 | 6.92 | 6.96 | 6.54 | 4.85% | 1.30% | 123721 | 8363万 | 66.09 | 68.1 | -89.25 | | 24 | 国新健康 | 2024-06-25 二 | 6.68 | 6.66 | 6.60 | 6.76 | 6.52 | -0.90% | 1.31% | 124967 | 8280万 | 63.04 | 64.96 | -85.12 | | 25 | 国新健康 | 2024-06-24 一 | 6.93 | 6.92 | 6.66 | 6.98 | 6.66 | -3.76% | 1.48% | 141104 | 9544万 | 63.61 | 65.55 | -85.9 | | 26 | 国新健康 | 2024-06-21 五 | 6.91 | 6.90 | 6.92 | 6.99 | 6.82 | 0.29% | 0.98% | 93191 | 6434万 | 66.09 | 68.1 | -89.25 | | 27 | 国新健康 | 2024-06-20 四 | 7.07 | 7.10 | 6.90 | 7.15 | 6.89 | -2.82% | 1.49% | 142261 | 9938万 | 65.9 | 67.91 | -88.99 | | 28 | 国新健康 | 2024-06-19 三 | 7.27 | 7.20 | 7.10 | 7.28 | 7.08 | -1.39% | 0.96% | 91347 | 6527万 | 67.81 | 69.88 | -91.57 | | 29 | 国新健康 | 2024-06-18 二 | 7.10 | 7.10 | 7.20 | 7.32 | 7.10 | 1.41% | 1.39% | 132887 | 9587万 | 68.77 | 70.86 | -92.86 | | 30 | 国新健康 | 2024-06-17 一 | 7.20 | 7.22 | 7.10 | 7.20 | 7.07 | -1.66% | 1.51% | 144399 | 10278万 | 67.81 | 69.88 | -91.57 | | 31 | 国新健康 | 2024-06-14 五 | 7.25 | 7.31 | 7.22 | 7.30 | 7.02 | -1.23% | 2.26% | 216192 | 15417万 | 68.96 | 71.06 | -93.12 | | 32 | 国新健康 | 2024-06-13 四 | 7.55 | 7.55 | 7.31 | 7.66 | 7.26 | -3.18% | 2.18% | 208580 | 15332万 | 69.82 | 71.94 | -94.28 | | 33 | 国新健康 | 2024-06-12 三 | 7.66 | 7.67 | 7.55 | 7.79 | 7.55 | -1.56% | 1.07% | 95903 | 7346万 | 67.86 | 74.31 | -97.37 | | 34 | 国新健康 | 2024-06-11 二 | 7.47 | 7.47 | 7.67 | 7.71 | 7.22 | 2.68% | 1.47% | 131986 | 9905万 | 68.94 | 75.49 | -98.92 | | 35 | 国新健康 | 2024-06-07 五 | 7.47 | 7.25 | 7.47 | 7.62 | 7.26 | 3.03% | 1.48% | 133071 | 9889万 | 67.14 | 73.52 | -96.34 | | 36 | 国新健康 | 2024-06-06 四 | 7.72 | 7.70 | 7.25 | 7.85 | 7.18 | -5.84% | 2.43% | 218401 | 16184万 | 65.16 | 71.35 | -93.51 | | 37 | 国新健康 | 2024-06-05 三 | 7.84 | 7.89 | 7.70 | 7.92 | 7.70 | -2.41% | 1.23% | 110270 | 8586万 | 69.21 | 75.78 | -99.31 | | 38 | 国新健康 | 2024-06-04 二 | 7.87 | 7.94 | 7.89 | 7.95 | 7.76 | -0.63% | 1.29% | 115605 | 9050万 | 70.91 | 77.65 | -101.76 | | 39 | 国新健康 | 2024-06-03 一 | 8.30 | 8.39 | 7.94 | 8.37 | 7.89 | -5.36% | 2.52% | 226665 | 18246万 | 71.36 | 78.14 | -102.4 | | 40 | 国新健康 | 2024-05-31 五 | 8.00 | 8.00 | 8.39 | 8.56 | 8.00 | 4.88% | 2.61% | 234714 | 19661万 | 75.41 | 82.57 | -108.21 | | 41 | 国新健康 | 2024-05-30 四 | 8.09 | 8.14 | 8.00 | 8.11 | 7.74 | -1.72% | 1.73% | 155083 | 12314万 | 71.9 | 78.73 | -103.18 | | 42 | 国新健康 | 2024-05-29 三 | 8.47 | 8.46 | 8.14 | 8.47 | 8.00 | -3.78% | 2.74% | 246400 | 20129万 | 73.16 | 80.11 | -104.98 | | 43 | 国新健康 | 2024-05-28 二 | 8.55 | 8.73 | 8.46 | 8.67 | 8.42 | -3.09% | 1.86% | 166806 | 14210万 | 76.04 | 83.26 | -109.11 | | 44 | 国新健康 | 2024-05-27 一 | 8.85 | 8.87 | 8.73 | 8.86 | 8.36 | -1.58% | 3.40% | 305243 | 26244万 | 78.46 | 85.92 | -112.59 | | 45 | 国新健康 | 2024-05-24 五 | 8.15 | 8.06 | 8.87 | 8.87 | 8.04 | 10.05% | 3.48% | 312797 | 26701万 | 79.72 | 87.3 | -114.4 | | 46 | 国新健康 | 2024-05-23 四 | 8.50 | 8.53 | 8.06 | 8.50 | 8.06 | -5.51% | 1.73% | 155803 | 12794万 | 72.44 | 79.32 | -103.95 | | 47 | 国新健康 | 2024-05-22 三 | 8.33 | 8.24 | 8.53 | 8.66 | 8.24 | 3.52% | 1.99% | 178618 | 15081万 | 76.67 | 83.95 | -110.01 | | 48 | 国新健康 | 2024-05-21 二 | 8.42 | 8.37 | 8.24 | 8.45 | 8.21 | -1.55% | 0.93% | 83714 | 6943万 | 74.06 | 81.1 | -106.27 | | 49 | 国新健康 | 2024-05-20 一 | 8.33 | 8.31 | 8.37 | 8.52 | 8.23 | 0.72% | 1.26% | 113062 | 9483万 | 75.23 | 82.38 | -107.95 | | 50 | 国新健康 | 2024-05-17 五 | 8.20 | 8.17 | 8.31 | 8.32 | 8.14 | 1.71% | 1.13% | 102001 | 8400万 | 74.69 | 81.79 | -107.18 | | 51 | 国新健康 | 2024-05-16 四 | 8.17 | 8.15 | 8.17 | 8.33 | 8.15 | 0.25% | 1.03% | 92770 | 7640万 | 73.43 | 80.41 | -105.37 | | 52 | 国新健康 | 2024-05-15 三 | 8.23 | 8.24 | 8.15 | 8.33 | 8.09 | -1.09% | 1.05% | 94648 | 7786万 | 73.25 | 80.21 | -105.11 | | 53 | 国新健康 | 2024-05-14 二 | 8.23 | 8.17 | 8.24 | 8.36 | 8.13 | 0.86% | 1.11% | 99789 | 8218万 | 74.06 | 81.1 | -106.27 | | 54 | 国新健康 | 2024-05-13 一 | 8.47 | 8.47 | 8.17 | 8.47 | 8.07 | -3.54% | 1.38% | 123723 | 10160万 | 73.43 | 80.41 | -105.37 | | 55 | 国新健康 | 2024-05-10 五 | 8.74 | 8.70 | 8.47 | 8.77 | 8.37 | -2.64% | 1.24% | 111833 | 9532万 | 76.13 | 83.36 | -109.24 | | 56 | 国新健康 | 2024-05-09 四 | 8.72 | 8.65 | 8.70 | 8.86 | 8.65 | 0.58% | 0.93% | 83289 | 7276万 | 78.19 | 85.62 | -112.21 | | 57 | 国新健康 | 2024-05-08 三 | 9.00 | 8.96 | 8.65 | 9.00 | 8.62 | -3.46% | 1.31% | 118164 | 10336万 | 77.74 | 85.13 | -111.56 | | 58 | 国新健康 | 2024-05-06 一 | 9.08 | 9.00 | 9.10 | 9.33 | 9.07 | 1.11% | 1.36% | 121918 | 11201万 | 81.79 | 89.56 | -117.37 | | 59 | 国新健康 | 2024-04-30 二 | 9.12 | 9.12 | 9.00 | 9.14 | 8.86 | -1.32% | 1.17% | 105537 | 9489万 | 80.89 | 88.58 | -116.08 | | 60 | 国新健康 | 2024-04-29 一 | 8.68 | 8.58 | 9.12 | 9.15 | 8.68 | 6.29% | 1.81% | 163015 | 14670万 | 81.97 | 89.76 | -117.62 | | 61 | 国新健康 | 2024-04-26 五 | 8.38 | 8.31 | 8.58 | 8.68 | 8.26 | 3.25% | 1.47% | 132123 | 11224万 | 77.12 | 84.44 | -110.66 | | 62 | 国新健康 | 2024-04-25 四 | 8.41 | 8.36 | 8.31 | 8.44 | 8.25 | -0.60% | 1.05% | 94739 | 7903万 | 74.69 | 81.79 | -106.91 | | 63 | 国新健康 | 2024-04-24 三 | 8.22 | 8.25 | 8.36 | 8.38 | 8.20 | 1.33% | 0.99% | 89256 | 7428万 | 75.14 | 82.28 | -107.55 | | 64 | 国新健康 | 2024-04-23 二 | 8.17 | 8.09 | 8.25 | 8.35 | 8.08 | 1.98% | 1.29% | 115700 | 9531万 | 74.15 | 81.19 | -106.13 | | 65 | 国新健康 | 2024-04-22 一 | 8.10 | 8.04 | 8.09 | 8.16 | 7.78 | 0.62% | 1.21% | 108495 | 8717万 | 72.71 | 79.62 | -104.07 | | 66 | 国新健康 | 2024-04-19 五 | 8.18 | 8.20 | 8.04 | 8.22 | 7.96 | -1.95% | 1.34% | 120011 | 9673万 | 72.27 | 79.13 | -103.43 | | 67 | 国新健康 | 2024-04-18 四 | 8.23 | 8.35 | 8.20 | 8.43 | 8.11 | -1.80% | 1.57% | 141018 | 11675万 | 73.7 | 80.7 | -105.49 | | 68 | 国新健康 | 2024-04-17 三 | 8.00 | 7.83 | 8.35 | 8.36 | 7.97 | 6.64% | 1.93% | 173481 | 14173万 | 75.05 | 82.18 | -107.42 | | 69 | 国新健康 | 2024-04-16 二 | 8.40 | 8.35 | 7.83 | 8.49 | 7.80 | -6.23% | 2.57% | 231413 | 18465万 | 70.38 | 77.06 | -100.73 | | 70 | 国新健康 | 2024-04-15 一 | 8.65 | 8.97 | 8.35 | 8.87 | 8.18 | -6.91% | 3.23% | 289975 | 24548万 | 75.05 | 82.18 | -107.42 | | 71 | 国新健康 | 2024-04-12 五 | 9.11 | 9.11 | 8.97 | 9.22 | 8.95 | -1.54% | 1.01% | 90564 | 8189万 | 80.62 | 88.28 | -115.4 | | 72 | 国新健康 | 2024-04-11 四 | 9.13 | 9.16 | 9.11 | 9.25 | 9.06 | -0.55% | 1.01% | 91026 | 8328万 | 81.88 | 89.66 | -117.2 | | 73 | 国新健康 | 2024-04-10 三 | 9.39 | 9.40 | 9.16 | 9.39 | 9.05 | -2.55% | 1.20% | 108027 | 9879万 | 82.33 | 90.15 | -117.84 | | 74 | 国新健康 | 2024-04-09 二 | 9.20 | 9.19 | 9.40 | 9.42 | 9.10 | 2.29% | 1.22% | 109475 | 10137万 | 84.49 | 92.51 | -120.93 | | 75 | 国新健康 | 2024-04-08 一 | 9.38 | 9.43 | 9.19 | 9.43 | 9.02 | -2.55% | 1.47% | 132035 | 12186万 | 82.6 | 90.45 | -118.23 | | 76 | 国新健康 | 2024-04-03 三 | 9.82 | 9.80 | 9.43 | 9.83 | 9.39 | -3.78% | 2.13% | 191521 | 18286万 | 84.76 | 92.81 | -121.31 | | 77 | 国新健康 | 2024-04-02 二 | 10.12 | 10.18 | 9.80 | 10.18 | 9.75 | -3.73% | 2.23% | 200660 | 19877万 | 88.08 | 96.45 | -126.07 | | 78 | 国新健康 | 2024-04-01 一 | 10.02 | 10.07 | 10.18 | 10.21 | 10.00 | 1.09% | 1.86% | 167517 | 16923万 | 91.5 | 100.19 | -130.96 | | 79 | 国新健康 | 2024-03-29 五 | 9.97 | 9.90 | 10.07 | 10.17 | 9.75 | 1.72% | 1.47% | 132070 | 13197万 | 90.51 | 99.11 | -129.55 | | 80 | 国新健康 | 2024-03-28 四 | 9.60 | 9.54 | 9.90 | 10.00 | 9.50 | 3.77% | 1.51% | 135436 | 13302万 | 88.98 | 97.43 | -127.36 | | 81 | 国新健康 | 2024-03-27 三 | 10.12 | 10.12 | 9.54 | 10.12 | 9.52 | -5.73% | 2.12% | 190381 | 18553万 | 85.75 | 93.89 | -122.73 | | 82 | 国新健康 | 2024-03-26 二 | 10.29 | 10.27 | 10.12 | 10.40 | 10.01 | -1.46% | 1.74% | 156411 | 15920万 | 90.96 | 99.6 | -130.19 | | 83 | 国新健康 | 2024-03-25 一 | 10.76 | 10.80 | 10.27 | 10.84 | 10.26 | -4.91% | 2.16% | 193763 | 20396万 | 92.31 | 101.07 | -132.12 | | 84 | 国新健康 | 2024-03-22 五 | 10.95 | 10.98 | 10.80 | 10.99 | 10.53 | -1.64% | 2.22% | 199170 | 21391万 | 97.07 | 106.29 | -138.94 | | 85 | 国新健康 | 2024-03-21 四 | 11.15 | 11.21 | 10.98 | 11.30 | 10.92 | -2.05% | 2.09% | 188039 | 20860万 | 98.69 | 108.06 | -141.25 | | 86 | 国新健康 | 2024-03-20 三 | 11.09 | 11.10 | 11.21 | 11.34 | 10.95 | 0.99% | 2.49% | 223709 | 24968万 | 100.76 | 110.33 | -144.21 | | 87 | 国新健康 | 2024-03-19 二 | 11.05 | 11.18 | 11.10 | 11.41 | 11.05 | -0.72% | 3.05% | 273957 | 30732万 | 99.77 | 109.24 | -142.8 | | 88 | 国新健康 | 2024-03-18 一 | 10.65 | 10.50 | 11.18 | 11.25 | 10.65 | 6.48% | 3.94% | 354273 | 38964万 | 100.49 | 110.03 | -143.83 | | 89 | 国新健康 | 2024-03-15 五 | 10.31 | 10.33 | 10.50 | 10.54 | 10.16 | 1.65% | 1.44% | 129518 | 13427万 | 94.38 | 103.34 | -135.08 | | 90 | 国新健康 | 2024-03-14 四 | 10.52 | 10.63 | 10.33 | 10.70 | 10.17 | -2.82% | 2.41% | 216857 | 22627万 | 92.85 | 101.67 | -132.89 | | 91 | 国新健康 | 2024-03-08 五 | 9.81 | 9.76 | 9.72 | 9.90 | 9.50 | -0.41% | 2.02% | 181660 | 17558万 | 87.37 | 95.66 | -125.04 | | 92 | 国新健康 | 2024-03-07 四 | 10.08 | 10.07 | 9.76 | 10.15 | 9.74 | -3.08% | 1.61% | 145092 | 14379万 | 87.73 | 96.06 | -125.56 | | 93 | 国新健康 | 2024-03-06 三 | 10.10 | 10.19 | 10.07 | 10.20 | 9.91 | -1.18% | 1.65% | 148648 | 14958万 | 90.51 | 99.11 | -129.55 | | 94 | 国新健康 | 2024-03-05 二 | 10.41 | 10.58 | 10.19 | 10.49 | 10.13 | -3.69% | 2.18% | 195898 | 20077万 | 91.59 | 100.29 | -131.09 | | 95 | 国新健康 | 2024-03-04 一 | 10.39 | 10.39 | 10.58 | 10.62 | 10.07 | 1.83% | 2.84% | 255140 | 26407万 | 95.1 | 104.13 | -136.11 | | 96 | 国新健康 | 2024-03-01 五 | 10.34 | 10.34 | 10.39 | 10.56 | 10.23 | 0.48% | 1.80% | 161845 | 16752万 | 93.39 | 102.26 | -133.66 | | 97 | 国新健康 | 2024-02-29 四 | 9.85 | 9.90 | 10.34 | 10.35 | 9.81 | 4.44% | 1.84% | 165741 | 16851万 | 92.94 | 101.76 | -133.02 | | 98 | 国新健康 | 2024-02-28 三 | 10.57 | 10.57 | 9.90 | 10.81 | 9.90 | -6.34% | 2.79% | 250610 | 25948万 | 88.98 | 97.43 | -127.36 | | 99 | 国新健康 | 2024-02-27 二 | 10.28 | 10.40 | 10.57 | 10.58 | 10.24 | 1.63% | 1.70% | 152515 | 15888万 | 95.01 | 104.03 | -135.98 | | 100 | 国新健康 | 2024-02-26 一 | 10.23 | 10.23 | 10.40 | 10.59 | 10.15 | 1.66% | 1.87% | 167922 | 17427万 | 93.48 | 102.35 | -133.79 | | 101 | 国新健康 | 2024-02-23 五 | 10.09 | 10.12 | 10.23 | 10.25 | 9.96 | 1.09% | 1.80% | 161435 | 16327万 | 91.95 | 100.68 | -131.61 | | 102 | 国新健康 | 2024-02-22 四 | 9.72 | 9.67 | 10.12 | 10.13 | 9.62 | 4.65% | 1.91% | 172064 | 17163万 | 90.96 | 99.6 | -130.19 | | 103 | 国新健康 | 2024-02-21 三 | 9.61 | 9.71 | 9.67 | 9.93 | 9.49 | -0.41% | 1.88% | 168883 | 16449万 | 86.92 | 95.17 | -124.4 | | 104 | 国新健康 | 2024-02-20 二 | 9.47 | 9.47 | 9.71 | 9.80 | 9.23 | 2.53% | 2.08% | 186675 | 17963万 | 87.28 | 95.56 | -124.92 | | 105 | 国新健康 | 2024-02-19 一 | 9.35 | 9.26 | 9.47 | 9.55 | 9.21 | 2.27% | 2.50% | 225085 | 21063万 | 85.12 | 93.2 | -121.83 | | 106 | 国新健康 | 2024-02-08 四 | 8.97 | 8.98 | 9.26 | 9.37 | 8.60 | 3.12% | 3.80% | 341857 | 31176万 | 83.23 | 91.13 | -119.13 | | 107 | 国新健康 | 2024-02-07 三 | 8.50 | 8.44 | 8.98 | 9.28 | 8.41 | 6.40% | 4.58% | 411874 | 37056万 | 80.71 | 88.38 | -115.52 | | 108 | 国新健康 | 2024-02-06 二 | 7.89 | 8.14 | 8.44 | 8.64 | 7.67 | 3.69% | 3.41% | 306385 | 24924万 | 75.86 | 83.06 | -108.58 | | 109 | 国新健康 | 2024-02-05 一 | 8.95 | 9.03 | 8.14 | 9.03 | 8.13 | -9.86% | 3.46% | 311225 | 26169万 | 73.16 | 80.11 | -104.72 | | 110 | 国新健康 | 2024-02-02 五 | 9.69 | 9.61 | 9.03 | 9.89 | 8.65 | -6.04% | 3.09% | 277710 | 25588万 | 81.16 | 88.87 | -116.17 | | 111 | 国新健康 | 2024-02-01 四 | 9.70 | 9.70 | 9.61 | 10.02 | 9.55 | -0.93% | 1.74% | 156088 | 15199万 | 86.38 | 94.58 | -123.63 | | 112 | 国新健康 | 2024-01-31 三 | 10.10 | 10.24 | 9.70 | 10.43 | 9.68 | -5.27% | 2.04% | 183363 | 18294万 | 87.19 | 95.47 | -124.79 | | 113 | 国新健康 | 2024-01-30 二 | 10.50 | 10.68 | 10.24 | 11.08 | 10.18 | -4.12% | 1.57% | 141333 | 14738万 | 92.04 | 100.78 | -131.73 | | 114 | 国新健康 | 2024-01-29 一 | 11.16 | 11.16 | 10.68 | 11.27 | 10.67 | -4.30% | 1.77% | 159340 | 17351万 | 95.99 | 105.11 | -137.39 | | 115 | 国新健康 | 2024-01-26 五 | 11.11 | 11.11 | 11.16 | 11.63 | 11.09 | 0.45% | 2.26% | 202848 | 23021万 | 100.31 | 109.83 | -143.57 | | 116 | 国新健康 | 2024-01-25 四 | 10.49 | 10.44 | 11.11 | 11.14 | 10.38 | 6.42% | 2.28% | 205380 | 22324万 | 99.86 | 109.34 | -142.93 | | 117 | 国新健康 | 2024-01-24 三 | 10.42 | 10.34 | 10.44 | 10.49 | 10.02 | 0.97% | 1.49% | 133644 | 13731万 | 93.84 | 102.75 | -134.31 | | 118 | 国新健康 | 2024-01-23 二 | 10.27 | 10.27 | 10.34 | 10.43 | 10.06 | 0.68% | 1.57% | 141130 | 14494万 | 92.94 | 101.76 | -133.02 | | 119 | 国新健康 | 2024-01-22 一 | 11.01 | 11.00 | 10.27 | 11.06 | 10.16 | -6.64% | 1.59% | 142536 | 15113万 | 92.31 | 101.07 | -132.12 | | 120 | 国新健康 | 2024-01-19 五 | 11.16 | 11.15 | 11.00 | 11.22 | 10.93 | -1.35% | 1.03% | 92807 | 10263万 | 98.87 | 108.26 | -141.51 | | 121 | 国新健康 | 2024-01-18 四 | 11.31 | 11.38 | 11.15 | 11.31 | 10.82 | -2.02% | 1.92% | 172229 | 18998万 | 100.22 | 109.74 | -143.44 | | 122 | 国新健康 | 2024-01-17 三 | 11.64 | 11.65 | 11.38 | 11.70 | 11.26 | -2.32% | 0.81% | 72911 | 8361万 | 102.29 | 112 | -146.4 | | 123 | 国新健康 | 2024-01-16 二 | 11.71 | 11.75 | 11.65 | 11.74 | 11.42 | -0.85% | 1.18% | 105875 | 12245万 | 104.71 | 114.66 | -149.87 | | 124 | 国新健康 | 2024-01-15 一 | 11.68 | 11.75 | 11.75 | 11.89 | 11.59 | 0.00% | 0.96% | 86647 | 10146万 | 105.61 | 115.64 | -151.16 | | 125 | 国新健康 | 2024-01-12 五 | 11.91 | 11.97 | 11.75 | 12.38 | 11.74 | -1.84% | 1.88% | 168810 | 20322万 | 105.61 | 115.64 | -151.16 | | 126 | 国新健康 | 2024-01-11 四 | 11.75 | 11.70 | 11.97 | 12.04 | 11.69 | 2.31% | 1.26% | 113056 | 13454万 | 107.59 | 117.81 | -153.99 | | 127 | 国新健康 | 2024-01-10 三 | 11.90 | 11.90 | 11.70 | 11.97 | 11.68 | -1.68% | 0.87% | 78359 | 9239万 | 105.16 | 115.15 | -150.52 | | 128 | 国新健康 | 2024-01-09 二 | 12.01 | 11.89 | 11.90 | 12.07 | 11.70 | 0.08% | 1.40% | 126085 | 14997万 | 106.96 | 117.12 | -153.09 | | 129 | 国新健康 | 2024-01-08 一 | 12.16 | 12.17 | 11.89 | 12.24 | 11.79 | -2.30% | 1.57% | 140846 | 16797万 | 106.87 | 117.02 | -152.96 | | 130 | 国新健康 | 2024-01-05 五 | 12.68 | 12.53 | 12.17 | 12.79 | 12.05 | -2.87% | 1.67% | 149877 | 18483万 | 109.39 | 119.77 | -156.56 | | 131 | 国新健康 | 2024-01-04 四 | 12.49 | 12.53 | 12.53 | 12.63 | 12.37 | 0.00% | 1.16% | 103992 | 12996万 | 112.62 | 123.32 | -161.19 | | 132 | 国新健康 | 2024-01-03 三 | 12.79 | 12.83 | 12.53 | 12.88 | 12.43 | -2.34% | 1.55% | 139427 | 17569万 | 112.62 | 123.32 | -161.19 | | 133 | 国新健康 | 2024-01-02 二 | 13.17 | 13.18 | 12.83 | 13.17 | 12.67 | -2.66% | 2.03% | 182073 | 23384万 | 115.32 | 126.27 | -165.05 | | 134 | 国新健康 | 2023-12-29 五 | 13.06 | 13.06 | 13.18 | 13.48 | 13.02 | 0.92% | 2.47% | 221904 | 29263万 | 118.46 | 129.71 | -169.56 | | 135 | 国新健康 | 2023-12-28 四 | 13.24 | 13.25 | 13.06 | 13.24 | 12.79 | -1.43% | 3.40% | 305382 | 39774万 | 117.39 | 128.53 | -168.01 | | 136 | 国新健康 | 2023-12-27 三 | 12.50 | 12.50 | 13.25 | 13.37 | 12.41 | 6.00% | 4.20% | 377067 | 48709万 | 119.09 | 130.4 | -170.46 | | 137 | 国新健康 | 2023-12-26 二 | 12.98 | 12.97 | 12.50 | 12.98 | 12.42 | -3.62% | 3.33% | 299167 | 37595万 | 112.35 | 123.02 | -160.81 | | 138 | 国新健康 | 2023-12-25 一 | 12.43 | 12.17 | 12.97 | 12.97 | 11.99 | 6.57% | 2.83% | 254077 | 31546万 | 116.58 | 127.65 | -166.85 | | 139 | 国新健康 | 2023-12-22 五 | 12.63 | 12.63 | 12.17 | 12.64 | 12.10 | -3.64% | 2.13% | 191628 | 23606万 | 109.39 | 119.77 | -156.56 | | 140 | 国新健康 | 2023-12-21 四 | 12.53 | 12.74 | 12.63 | 12.71 | 12.47 | -0.86% | 1.77% | 159531 | 20075万 | 113.52 | 124.3 | -162.48 | | 141 | 国新健康 | 2023-12-20 三 | 13.27 | 13.20 | 12.74 | 13.27 | 12.65 | -3.48% | 2.43% | 218800 | 28105万 | 114.51 | 125.38 | -163.9 | | 142 | 国新健康 | 2023-12-19 二 | 13.19 | 13.35 | 13.20 | 13.36 | 13.08 | -1.12% | 1.76% | 158477 | 20910万 | 118.64 | 129.91 | -169.81 | | 143 | 国新健康 | 2023-12-18 一 | 13.69 | 13.65 | 13.35 | 13.93 | 13.30 | -2.20% | 2.34% | 210420 | 28516万 | 119.99 | 131.39 | -171.74 | | 144 | 国新健康 | 2023-12-15 五 | 13.82 | 13.85 | 13.65 | 13.97 | 13.56 | -1.44% | 1.95% | 175343 | 23969万 | 122.69 | 134.34 | -175.6 | | 145 | 国新健康 | 2023-12-14 四 | 14.07 | 13.90 | 13.85 | 14.24 | 13.80 | -0.36% | 1.84% | 164943 | 23085万 | 124.49 | 136.31 | -178.18 | | 146 | 国新健康 | 2023-12-13 三 | 14.26 | 14.27 | 13.90 | 14.34 | 13.90 | -2.59% | 1.73% | 155624 | 21963万 | 124.94 | 136.8 | -178.82 | | 147 | 国新健康 | 2023-12-12 二 | 14.23 | 14.23 | 14.27 | 14.40 | 14.00 | 0.28% | 1.84% | 165559 | 23529万 | 128.26 | 140.44 | -183.58 | | 148 | 国新健康 | 2023-12-11 一 | 14.01 | 14.00 | 14.23 | 14.30 | 13.70 | 1.64% | 2.58% | 231516 | 32501万 | 127.9 | 140.05 | -183.06 | | 149 | 国新健康 | 2023-12-08 五 | 14.00 | 14.00 | 14.00 | 14.48 | 13.93 | 0.00% | 2.57% | 231407 | 32807万 | 125.84 | 137.78 | -180.1 | | 150 | 国新健康 | 2023-12-07 四 | 14.05 | 14.28 | 14.00 | 14.24 | 13.70 | -1.96% | 3.52% | 316543 | 44153万 | 125.84 | 126.53 | -165.39 | | 151 | 国新健康 | 2023-12-06 三 | 14.00 | 14.27 | 14.28 | 14.45 | 14.00 | 0.07% | 3.02% | 271118 | 38609万 | 128.35 | 129.06 | -168.7 | | 152 | 国新健康 | 2023-12-05 二 | 14.40 | 14.56 | 14.27 | 14.90 | 14.26 | -1.99% | 3.79% | 340234 | 49305万 | 128.26 | 128.97 | -168.58 | | 153 | 国新健康 | 2023-12-04 一 | 14.48 | 14.28 | 14.56 | 15.14 | 14.37 | 1.96% | 5.49% | 493756 | 72921万 | 130.87 | 131.59 | -172 | | 154 | 国新健康 | 2023-12-01 五 | 14.13 | 14.14 | 14.28 | 14.65 | 14.00 | 0.99% | 2.40% | 215398 | 30748万 | 128.35 | 129.06 | -168.7 | | 155 | 国新健康 | 2023-11-30 四 | 14.14 | 14.14 | 14.14 | 14.47 | 13.90 | 0.00% | 3.13% | 281738 | 39963万 | 127.09 | 127.79 | -167.04 |
|
行情刷新 | 流通股东
 |
