| 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 | 2024-04-16 二 | 8.40 | 8.35 | 7.83 | 8.49 | 7.80 | -6.23% | 2.57% | 231413 | 18465万 | 70.38 | 77.06 | -100.73 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 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 | | 22 | 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 | | 23 | 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 | | 24 | 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 | | 25 | 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 | | 26 | 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 | | 27 | 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 | | 28 | 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 | | 29 | 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 | | 30 | 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 | | 31 | 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 | | 32 | 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 | | 33 | 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 | | 34 | 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 | | 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 | 2024-06-11 二 | 7.47 | 7.47 | 7.67 | 7.71 | 7.22 | 2.68% | 1.47% | 131986 | 9905万 | 68.94 | 75.49 | -98.92 | | 37 | 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 | | 38 | 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 | | 39 | 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 | | 40 | 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 | | 41 | 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 | | 42 | 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 | | 43 | 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 | | 44 | 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 | | 45 | 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 | | 46 | 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 | | 47 | 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 | | 48 | 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 | | 49 | 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 | | 50 | 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 | | 51 | 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 | | 52 | 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 | | 53 | 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 | | 54 | 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 | | 55 | 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 | | 56 | 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 | | 57 | 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 | | 58 | 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 | | 59 | 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 | | 60 | 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 | | 61 | 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 | | 62 | 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 | | 63 | 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 | | 64 | 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 | | 65 | 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 | | 66 | 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 | | 67 | 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 | | 68 | 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 | | 69 | 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 | | 70 | 国新健康 | 2024-07-29 一 | 7.08 | 7.08 | 7.11 | 7.25 | 6.91 | 0.42% | 2.33% | 222786 | 15749万 | 67.91 | 69.97 | -91.7 | | 71 | 国新健康 | 2024-07-30 二 | 7.02 | 7.11 | 7.04 | 7.20 | 6.98 | -0.98% | 2.21% | 211279 | 14934万 | 67.24 | 69.29 | -90.8 | | 72 | 国新健康 | 2024-07-31 三 | 6.96 | 7.04 | 7.30 | 7.42 | 6.93 | 3.69% | 3.61% | 345200 | 24924万 | 69.72 | 71.84 | -94.15 | | 73 | 国新健康 | 2024-08-01 四 | 7.25 | 7.30 | 7.36 | 7.57 | 7.23 | 0.82% | 2.68% | 255914 | 18977万 | 70.3 | 72.44 | -94.92 | | 74 | 国新健康 | 2024-08-02 五 | 7.36 | 7.36 | 7.52 | 7.69 | 7.31 | 2.17% | 3.78% | 360731 | 27213万 | 71.82 | 74.01 | -96.99 | | 75 | 国新健康 | 2024-08-05 一 | 7.35 | 7.52 | 7.21 | 7.74 | 7.20 | -4.12% | 3.22% | 307296 | 22979万 | 68.86 | 70.96 | -92.99 | | 76 | 国新健康 | 2024-08-06 二 | 7.35 | 7.21 | 7.42 | 7.44 | 7.19 | 2.91% | 2.17% | 207559 | 15175万 | 70.87 | 73.03 | -95.7 | | 77 | 国新健康 | 2024-08-07 三 | 7.38 | 7.42 | 7.16 | 7.39 | 7.14 | -3.50% | 1.78% | 170293 | 12316万 | 68.39 | 70.47 | -92.34 | | 78 | 国新健康 | 2024-08-08 四 | 7.17 | 7.16 | 7.26 | 7.32 | 7.13 | 1.40% | 1.33% | 127186 | 9208万 | 69.34 | 71.45 | -93.63 | | 79 | 国新健康 | 2024-08-09 五 | 7.31 | 7.26 | 7.09 | 7.38 | 7.07 | -2.34% | 1.12% | 107143 | 7697万 | 67.72 | 69.78 | -91.44 | | 80 | 国新健康 | 2024-08-12 一 | 7.14 | 7.09 | 6.86 | 7.14 | 6.81 | -3.24% | 1.62% | 154328 | 10651万 | 65.52 | 67.51 | -88.48 | | 81 | 国新健康 | 2024-08-13 二 | 6.87 | 6.86 | 6.93 | 6.96 | 6.78 | 1.02% | 0.95% | 90594 | 6235万 | 66.19 | 68.2 | -89.38 | | 82 | 国新健康 | 2024-08-14 三 | 6.91 | 6.93 | 6.80 | 6.95 | 6.79 | -1.88% | 0.96% | 91856 | 6280万 | 64.95 | 66.92 | -87.7 | | 83 | 国新健康 | 2024-08-15 四 | 6.78 | 6.80 | 6.93 | 7.06 | 6.70 | 1.91% | 1.34% | 127796 | 8856万 | 66.19 | 68.2 | -89.38 | | 84 | 国新健康 | 2024-08-16 五 | 6.92 | 6.93 | 6.85 | 7.05 | 6.82 | -1.15% | 0.95% | 91116 | 6292万 | 65.43 | 67.42 | -88.35 | | 85 | 国新健康 | 2024-08-19 一 | 6.82 | 6.85 | 6.80 | 6.95 | 6.80 | -0.73% | 1.07% | 102487 | 7036万 | 64.95 | 66.92 | -87.7 | | 86 | 国新健康 | 2024-08-20 二 | 6.80 | 6.80 | 6.69 | 6.83 | 6.55 | -1.62% | 1.24% | 118822 | 7936万 | 63.9 | 65.84 | -86.28 | | 87 | 国新健康 | 2024-08-21 三 | 6.75 | 6.69 | 6.58 | 6.77 | 6.58 | -1.64% | 0.71% | 68003 | 4522万 | 62.85 | 64.76 | -84.86 | | 88 | 国新健康 | 2024-08-22 四 | 6.60 | 6.58 | 6.43 | 6.66 | 6.40 | -2.28% | 0.97% | 92283 | 6004万 | 61.41 | 63.28 | -82.93 | | 89 | 国新健康 | 2024-08-23 五 | 6.46 | 6.43 | 6.45 | 6.51 | 6.37 | 0.31% | 0.71% | 67616 | 4354万 | 61.6 | 63.48 | -83.19 | | 90 | 国新健康 | 2024-08-26 一 | 6.47 | 6.45 | 6.58 | 6.63 | 6.42 | 2.02% | 0.80% | 76725 | 5032万 | 62.85 | 64.76 | -84.86 | | 91 | 国新健康 | 2024-08-27 二 | 6.59 | 6.58 | 6.45 | 6.60 | 6.41 | -1.98% | 0.80% | 76092 | 4926万 | 61.6 | 63.48 | -83.19 | | 92 | 国新健康 | 2024-08-28 三 | 6.46 | 6.45 | 6.54 | 6.61 | 6.34 | 1.40% | 0.85% | 81128 | 5287万 | 62.46 | 64.37 | -94.91 | | 93 | 国新健康 | 2024-08-29 四 | 6.50 | 6.54 | 6.81 | 6.94 | 6.45 | 4.13% | 1.67% | 159327 | 10792万 | 65.04 | 66.83 | -98.54 | | 94 | 国新健康 | 2024-08-30 五 | 6.81 | 6.81 | 6.89 | 7.04 | 6.79 | 1.17% | 1.73% | 165455 | 11474万 | 65.81 | 67.61 | -99.69 | | 95 | 国新健康 | 2024-09-02 一 | 6.92 | 6.89 | 6.71 | 6.94 | 6.67 | -2.61% | 0.99% | 94698 | 6458万 | 64.09 | 65.85 | -97.09 | | 96 | 国新健康 | 2024-09-03 二 | 6.73 | 6.71 | 6.68 | 6.79 | 6.64 | -0.45% | 1.04% | 99797 | 6688万 | 63.8 | 65.55 | -96.65 | | 97 | 国新健康 | 2024-09-04 三 | 6.67 | 6.68 | 6.68 | 6.73 | 6.62 | 0.00% | 0.69% | 65832 | 4396万 | 63.8 | 65.55 | -96.65 | | 98 | 国新健康 | 2024-09-05 四 | 6.67 | 6.68 | 6.82 | 6.84 | 6.67 | 2.10% | 0.97% | 92653 | 6286万 | 65.14 | 66.93 | -98.68 | | 99 | 国新健康 | 2024-09-06 五 | 6.81 | 6.82 | 6.69 | 6.88 | 6.68 | -1.91% | 0.69% | 66006 | 4455万 | 63.9 | 65.65 | -96.8 | | 100 | 国新健康 | 2024-09-09 一 | 6.68 | 6.69 | 6.80 | 7.05 | 6.60 | 1.64% | 1.71% | 163290 | 11138万 | 64.95 | 66.73 | -98.39 | | 101 | 国新健康 | 2024-09-10 二 | 6.81 | 6.80 | 6.83 | 6.87 | 6.60 | 0.44% | 1.49% | 142023 | 9595万 | 65.23 | 67.02 | -98.82 | | 102 | 国新健康 | 2024-09-11 三 | 6.83 | 6.83 | 6.95 | 7.03 | 6.79 | 1.76% | 1.52% | 145424 | 10051万 | 66.38 | 68.2 | -100.56 | | 103 | 国新健康 | 2024-09-12 四 | 6.93 | 6.95 | 7.04 | 7.08 | 6.92 | 1.29% | 1.47% | 140358 | 9856万 | 67.24 | 69.08 | -101.86 | | 104 | 国新健康 | 2024-09-13 五 | 7.04 | 7.04 | 6.97 | 7.14 | 6.92 | -0.99% | 1.49% | 142620 | 10029万 | 66.57 | 68.4 | -100.85 | | 105 | 国新健康 | 2024-09-18 三 | 6.97 | 6.97 | 6.84 | 6.97 | 6.71 | -1.87% | 1.22% | 116315 | 7949万 | 65.33 | 67.12 | -98.97 | | 106 | 国新健康 | 2024-09-19 四 | 6.89 | 6.84 | 7.24 | 7.25 | 6.86 | 5.85% | 2.09% | 199934 | 14150万 | 69.15 | 71.05 | -104.76 | | 107 | 国新健康 | 2024-09-20 五 | 7.24 | 7.24 | 7.58 | 7.85 | 7.23 | 4.70% | 4.53% | 432485 | 32717万 | 72.4 | 74.38 | -109.68 | | 108 | 国新健康 | 2024-09-23 一 | 7.62 | 7.58 | 7.48 | 7.71 | 7.35 | -1.32% | 2.10% | 200747 | 14989万 | 71.44 | 73.4 | -108.23 | | 109 | 国新健康 | 2024-09-24 二 | 7.54 | 7.48 | 7.64 | 7.70 | 7.38 | 2.14% | 2.13% | 203302 | 15384万 | 72.97 | 74.97 | -110.55 | | 110 | 国新健康 | 2024-09-25 三 | 7.73 | 7.64 | 7.80 | 8.03 | 7.66 | 2.09% | 2.69% | 256950 | 20218万 | 74.5 | 76.54 | -112.86 | | 111 | 国新健康 | 2024-09-26 四 | 7.81 | 7.80 | 7.94 | 7.96 | 7.74 | 1.79% | 2.15% | 205594 | 16165万 | 75.84 | 77.92 | -114.89 | | 112 | 国新健康 | 2024-09-27 五 | 8.20 | 7.94 | 8.49 | 8.73 | 8.07 | 6.93% | 3.81% | 364204 | 30580万 | 81.09 | 83.31 | -122.84 | | 113 | 国新健康 | 2024-09-30 一 | 8.99 | 8.49 | 9.34 | 9.34 | 8.71 | 10.01% | 5.30% | 506640 | 46065万 | 89.21 | 91.65 | -135.14 | | 114 | 国新健康 | 2024-10-08 二 | 10.27 | 9.34 | 10.27 | 10.27 | 9.76 | 9.96% | 5.25% | 500967 | 51090万 | 98.09 | 100.78 | -148.6 | | 115 | 国新健康 | 2024-10-09 三 | 11.00 | 10.27 | 11.04 | 11.30 | 10.27 | 7.50% | 11.92% | 1138428 | 126702万 | 105.44 | 108.34 | -159.74 | | 116 | 国新健康 | 2024-10-10 四 | 11.28 | 11.04 | 10.02 | 11.38 | 10.00 | -9.24% | 9.94% | 949224 | 100361万 | 95.7 | 98.33 | -144.98 | | 117 | 国新健康 | 2024-10-11 五 | 9.85 | 10.02 | 9.70 | 10.26 | 9.43 | -3.19% | 6.11% | 583268 | 57349万 | 92.65 | 95.19 | -140.35 | | 118 | 国新健康 | 2024-10-14 一 | 10.06 | 9.70 | 10.67 | 10.67 | 9.87 | 10.00% | 5.86% | 559942 | 57902万 | 101.91 | 104.71 | -154.39 | | 119 | 国新健康 | 2024-10-15 二 | 10.77 | 10.67 | 10.71 | 11.46 | 10.55 | 0.37% | 7.30% | 697662 | 77121万 | 102.29 | 105.1 | -154.97 | | 120 | 国新健康 | 2024-10-16 三 | 10.55 | 10.71 | 11.68 | 11.78 | 10.55 | 9.06% | 8.45% | 806901 | 91789万 | 111.56 | 114.62 | -169 | | 121 | 国新健康 | 2024-10-17 四 | 11.90 | 11.68 | 11.93 | 12.71 | 11.74 | 2.14% | 9.19% | 877917 | 106855万 | 113.94 | 117.07 | -172.62 | | 122 | 国新健康 | 2024-10-18 五 | 11.91 | 11.93 | 13.12 | 13.12 | 11.91 | 9.97% | 7.80% | 744935 | 94854万 | 125.31 | 128.75 | -189.84 | | 123 | 国新健康 | 2024-10-21 一 | 13.53 | 13.12 | 14.43 | 14.43 | 13.43 | 9.98% | 11.19% | 1068958 | 151904万 | 137.82 | 141.6 | -208.79 | | 124 | 国新健康 | 2024-10-22 二 | 14.30 | 14.43 | 15.20 | 15.71 | 13.96 | 5.34% | 11.32% | 1081061 | 161141万 | 145.18 | 149.16 | -219.93 | | 125 | 国新健康 | 2024-10-23 三 | 15.21 | 15.20 | 16.72 | 16.72 | 14.90 | 10.00% | 13.00% | 1241614 | 202440万 | 159.69 | 164.08 | -241.93 | | 126 | 国新健康 | 2024-10-24 四 | 16.72 | 16.72 | 16.01 | 17.35 | 15.70 | -4.25% | 14.49% | 1383731 | 225846万 | 152.91 | 157.11 | -231.65 | | 127 | 国新健康 | 2024-10-25 五 | 16.45 | 16.01 | 15.98 | 16.65 | 15.40 | -0.19% | 10.05% | 959613 | 151629万 | 152.63 | 156.81 | -231.22 | | 128 | 国新健康 | 2024-10-28 一 | 15.60 | 15.98 | 14.80 | 16.27 | 14.41 | -7.38% | 13.52% | 1291501 | 191464万 | 141.36 | 145.23 | -6621.72 | | 129 | 国新健康 | 2024-10-29 二 | 14.89 | 14.80 | 14.80 | 15.70 | 14.70 | 0.00% | 11.52% | 1100535 | 167984万 | 141.36 | 145.23 | -6621.72 | | 130 | 国新健康 | 2024-10-30 三 | 14.90 | 14.80 | 15.00 | 15.58 | 14.59 | 1.35% | 11.05% | 1055762 | 159390万 | 143.27 | 147.2 | -6711.2 | | 131 | 国新健康 | 2024-10-31 四 | 14.70 | 15.00 | 14.64 | 15.43 | 14.43 | -2.40% | 10.14% | 968105 | 143849万 | 139.83 | 143.66 | -6550.13 | | 132 | 国新健康 | 2024-11-01 五 | 14.50 | 14.64 | 13.52 | 14.59 | 13.30 | -7.65% | 9.85% | 940460 | 129463万 | 129.13 | 132.67 | -6049.03 | | 133 | 国新健康 | 2024-11-04 一 | 13.21 | 13.52 | 13.43 | 13.60 | 13.18 | -0.67% | 4.95% | 472570 | 63072万 | 128.27 | 131.79 | -6008.76 | | 134 | 国新健康 | 2024-11-05 二 | 13.46 | 13.43 | 13.89 | 14.06 | 13.40 | 3.43% | 7.21% | 688960 | 95411万 | 132.66 | 136.3 | -6214.57 | | 135 | 国新健康 | 2024-11-06 三 | 13.88 | 13.89 | 13.60 | 14.20 | 13.30 | -2.09% | 6.64% | 633930 | 87149万 | 129.9 | 133.46 | -6084.82 | | 136 | 国新健康 | 2024-11-07 四 | 13.47 | 13.60 | 13.94 | 13.98 | 13.28 | 2.50% | 5.28% | 503983 | 68752万 | 133.14 | 136.79 | -6236.94 | | 137 | 国新健康 | 2024-11-08 五 | 14.14 | 13.94 | 14.22 | 14.59 | 13.87 | 2.01% | 7.93% | 756928 | 107581万 | 135.82 | 139.54 | -6362.22 | | 138 | 国新健康 | 2024-11-11 一 | 14.22 | 14.22 | 14.95 | 15.49 | 14.09 | 5.13% | 10.22% | 975726 | 144766万 | 142.79 | 146.71 | -6688.83 | | 139 | 国新健康 | 2024-11-12 二 | 15.00 | 14.95 | 15.11 | 15.98 | 14.72 | 1.07% | 8.94% | 853563 | 130950万 | 144.32 | 148.28 | -6760.41 | | 140 | 国新健康 | 2024-11-13 三 | 14.83 | 15.11 | 13.90 | 14.93 | 13.76 | -8.01% | 7.50% | 716505 | 102028万 | 132.76 | 136.4 | -6219.04 | | 141 | 国新健康 | 2024-11-14 四 | 13.91 | 13.90 | 13.50 | 14.06 | 13.40 | -2.88% | 4.09% | 390721 | 53552万 | 128.94 | 132.48 | -6040.08 | | 142 | 国新健康 | 2024-11-15 五 | 13.30 | 13.50 | 13.07 | 13.65 | 13.03 | -3.19% | 3.55% | 338644 | 45341万 | 124.83 | 128.26 | -5847.69 | | 143 | 国新健康 | 2024-11-18 一 | 13.01 | 13.07 | 11.96 | 13.07 | 11.81 | -8.49% | 5.47% | 522230 | 64129万 | 114.23 | 117.36 | -5351.06 | | 144 | 国新健康 | 2024-11-19 二 | 12.00 | 11.96 | 12.31 | 12.32 | 11.83 | 2.93% | 3.57% | 341214 | 41163万 | 117.57 | 120.8 | -5507.66 | | 145 | 国新健康 | 2024-11-20 三 | 12.38 | 12.31 | 13.54 | 13.54 | 12.26 | 9.99% | 3.12% | 298395 | 39293万 | 129.32 | 132.87 | -6057.98 | | 146 | 国新健康 | 2024-11-21 四 | 14.00 | 13.54 | 14.20 | 14.89 | 13.90 | 4.87% | 15.42% | 1473016 | 215655万 | 135.63 | 139.35 | -6353.27 | | 147 | 国新健康 | 2024-11-22 五 | 14.00 | 14.20 | 13.54 | 14.80 | 13.45 | -4.65% | 9.43% | 900623 | 126810万 | 129.32 | 132.87 | -6057.98 |
|
行情刷新 | 流通股东
 |
