| 股票名称 | 代码 000519 | 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 | 中兵红箭 | 2024-03-28 四 | 12.23 | 12.15 | 12.67 | 12.78 | 12.17 | 4.28% | 1.43% | 198648 | 24989万 | 176.44 | 176.44 | 123 | 2 | 中兵红箭 | 2024-03-27 三 | 12.60 | 12.60 | 12.15 | 12.62 | 12.12 | -3.57% | 1.13% | 157574 | 19473万 | 169.2 | 169.2 | 117.96 | 3 | 中兵红箭 | 2024-03-26 二 | 12.76 | 12.75 | 12.60 | 12.84 | 12.42 | -1.18% | 1.15% | 160077 | 20222万 | 175.46 | 175.46 | 122.33 | 4 | 中兵红箭 | 2024-03-25 一 | 13.05 | 13.08 | 12.75 | 13.14 | 12.74 | -2.52% | 1.24% | 172278 | 22337万 | 177.55 | 177.55 | 123.78 | 5 | 中兵红箭 | 2024-03-22 五 | 13.36 | 13.45 | 13.08 | 13.43 | 13.03 | -2.75% | 1.48% | 205856 | 27095万 | 182.15 | 182.15 | 126.99 | 6 | 中兵红箭 | 2024-03-21 四 | 13.43 | 13.40 | 13.45 | 13.52 | 13.24 | 0.37% | 1.37% | 190786 | 25564万 | 187.3 | 187.3 | 130.58 | 7 | 中兵红箭 | 2024-03-20 三 | 13.32 | 13.31 | 13.40 | 13.48 | 13.29 | 0.68% | 1.22% | 170215 | 22809万 | 186.6 | 186.6 | 130.09 | 8 | 中兵红箭 | 2024-03-19 二 | 13.41 | 13.41 | 13.31 | 13.49 | 13.30 | -0.75% | 1.42% | 197354 | 26416万 | 185.35 | 185.35 | 129.22 | 9 | 中兵红箭 | 2024-03-18 一 | 13.17 | 13.31 | 13.41 | 13.41 | 13.17 | 0.75% | 1.89% | 262918 | 34981万 | 186.74 | 186.74 | 130.19 | 10 | 中兵红箭 | 2024-03-15 五 | 13.08 | 13.09 | 13.31 | 13.35 | 13.05 | 1.68% | 1.86% | 258525 | 34257万 | 185.35 | 185.35 | 129.22 | 11 | 中兵红箭 | 2024-03-14 四 | 13.34 | 13.38 | 13.09 | 13.34 | 12.95 | -2.17% | 1.47% | 204126 | 26821万 | 182.29 | 182.29 | 127.08 | 12 | 中兵红箭 | 2024-03-08 五 | 13.28 | 13.13 | 13.07 | 13.33 | 12.90 | -0.46% | 1.41% | 196000 | 25537万 | 182.01 | 182.01 | 126.89 | 13 | 中兵红箭 | 2024-03-07 四 | 13.51 | 13.33 | 13.13 | 13.97 | 13.08 | -1.50% | 2.60% | 362218 | 48910万 | 182.84 | 182.84 | 127.47 | 14 | 中兵红箭 | 2024-03-06 三 | 13.15 | 13.25 | 13.33 | 13.42 | 13.02 | 0.60% | 1.66% | 231165 | 30547万 | 185.63 | 185.63 | 129.41 | 15 | 中兵红箭 | 2024-03-05 二 | 13.15 | 13.22 | 13.25 | 13.50 | 13.08 | 0.23% | 1.95% | 271158 | 36122万 | 184.51 | 184.51 | 128.64 | 16 | 中兵红箭 | 2024-03-04 一 | 13.18 | 13.18 | 13.22 | 13.33 | 13.02 | 0.30% | 1.30% | 181077 | 23915万 | 184.1 | 184.1 | 128.34 | 17 | 中兵红箭 | 2024-03-01 五 | 12.90 | 12.88 | 13.18 | 13.19 | 12.86 | 2.33% | 1.75% | 244161 | 31962万 | 183.54 | 183.54 | 127.96 | 18 | 中兵红箭 | 2024-02-29 四 | 12.32 | 12.49 | 12.88 | 12.91 | 12.32 | 3.12% | 1.98% | 275137 | 35228万 | 179.36 | 179.36 | 125.04 | 19 | 中兵红箭 | 2024-02-28 三 | 12.97 | 12.97 | 12.49 | 13.25 | 12.48 | -3.70% | 2.09% | 291434 | 37730万 | 173.93 | 173.93 | 121.26 | 20 | 中兵红箭 | 2024-02-27 二 | 12.68 | 12.77 | 12.97 | 12.97 | 12.62 | 1.57% | 1.37% | 190315 | 24451万 | 180.61 | 180.61 | 125.92 | 21 | 中兵红箭 | 2024-02-26 一 | 12.63 | 12.62 | 12.77 | 12.95 | 12.60 | 1.19% | 1.64% | 228637 | 29270万 | 177.83 | 177.83 | 123.98 | 22 | 中兵红箭 | 2024-02-23 五 | 12.52 | 12.49 | 12.62 | 12.66 | 12.33 | 1.04% | 1.32% | 184399 | 23073万 | 175.74 | 175.74 | 122.52 | 23 | 中兵红箭 | 2024-02-22 四 | 12.30 | 12.35 | 12.49 | 12.52 | 12.25 | 1.13% | 0.99% | 137416 | 17095万 | 173.93 | 173.93 | 121.26 | 24 | 中兵红箭 | 2024-02-21 三 | 12.23 | 12.32 | 12.35 | 12.61 | 12.12 | 0.24% | 1.40% | 194357 | 24187万 | 171.98 | 171.98 | 119.9 | 25 | 中兵红箭 | 2024-02-20 二 | 12.26 | 12.39 | 12.32 | 12.37 | 12.10 | -0.56% | 1.03% | 143567 | 17567万 | 171.56 | 171.56 | 119.61 | 26 | 中兵红箭 | 2024-02-19 一 | 12.60 | 12.40 | 12.39 | 12.64 | 12.20 | -0.08% | 1.74% | 241863 | 29958万 | 172.54 | 172.54 | 120.29 | 27 | 中兵红箭 | 2024-02-08 四 | 12.03 | 11.98 | 12.40 | 12.97 | 12.00 | 3.51% | 2.69% | 373910 | 47027万 | 172.68 | 172.68 | 120.38 | 28 | 中兵红箭 | 2024-02-07 三 | 11.01 | 10.99 | 11.98 | 12.00 | 11.01 | 9.01% | 2.72% | 378652 | 44524万 | 166.83 | 166.83 | 116.31 | 29 | 中兵红箭 | 2024-02-06 二 | 9.98 | 9.99 | 10.99 | 10.99 | 9.79 | 10.01% | 2.07% | 288468 | 30454万 | 153.04 | 153.04 | 106.69 | 30 | 中兵红箭 | 2024-02-05 一 | 10.62 | 10.66 | 9.99 | 10.71 | 9.70 | -6.29% | 1.68% | 233996 | 23709万 | 139.12 | 139.12 | 96.99 | 31 | 中兵红箭 | 2024-02-02 五 | 11.16 | 11.13 | 10.66 | 11.38 | 10.26 | -4.22% | 1.44% | 200398 | 21750万 | 148.45 | 148.45 | 103.49 | 32 | 中兵红箭 | 2024-02-01 四 | 11.29 | 11.40 | 11.13 | 11.41 | 10.95 | -2.37% | 1.15% | 159511 | 17872万 | 154.99 | 154.99 | 108.05 | 33 | 中兵红箭 | 2024-01-31 三 | 11.92 | 11.94 | 11.40 | 11.99 | 11.38 | -4.52% | 1.17% | 163265 | 18959万 | 158.75 | 158.75 | 110.68 | 34 | 中兵红箭 | 2024-01-30 二 | 12.23 | 12.32 | 11.94 | 12.36 | 11.91 | -3.08% | 0.97% | 134827 | 16371万 | 166.27 | 166.27 | 115.92 | 35 | 中兵红箭 | 2024-01-29 一 | 12.55 | 12.54 | 12.32 | 12.67 | 12.32 | -1.75% | 1.12% | 156256 | 19515万 | 171.56 | 171.56 | 119.61 | 36 | 中兵红箭 | 2024-01-26 五 | 12.58 | 12.57 | 12.54 | 12.78 | 12.50 | -0.24% | 1.20% | 166955 | 21053万 | 174.63 | 174.63 | 121.74 | 37 | 中兵红箭 | 2024-01-25 四 | 11.96 | 11.88 | 12.57 | 12.58 | 11.86 | 5.81% | 1.65% | 229856 | 28277万 | 175.04 | 175.04 | 122.03 | 38 | 中兵红箭 | 2024-01-24 三 | 11.73 | 11.65 | 11.88 | 11.89 | 11.43 | 1.97% | 0.89% | 123938 | 14483万 | 165.44 | 165.44 | 115.34 | 39 | 中兵红箭 | 2024-01-23 二 | 11.50 | 11.44 | 11.65 | 11.70 | 11.22 | 1.84% | 0.89% | 123653 | 14256万 | 162.23 | 162.23 | 113.1 | 40 | 中兵红箭 | 2024-01-22 一 | 12.16 | 12.23 | 11.44 | 12.20 | 11.34 | -6.46% | 1.28% | 177660 | 20871万 | 159.31 | 159.31 | 111.06 | 41 | 中兵红箭 | 2024-01-19 五 | 12.24 | 12.25 | 12.23 | 12.43 | 12.20 | -0.16% | 0.77% | 106748 | 13124万 | 170.31 | 170.31 | 118.73 | 42 | 中兵红箭 | 2024-01-18 四 | 12.31 | 12.44 | 12.25 | 12.44 | 11.87 | -1.53% | 1.40% | 194926 | 23529万 | 170.59 | 170.59 | 118.93 | 43 | 中兵红箭 | 2024-01-17 三 | 12.84 | 12.83 | 12.44 | 12.84 | 12.44 | -3.04% | 0.75% | 104234 | 13130万 | 173.23 | 173.23 | 120.77 | 44 | 中兵红箭 | 2024-01-16 二 | 13.00 | 12.99 | 12.83 | 13.03 | 12.65 | -1.23% | 0.85% | 118050 | 15134万 | 178.67 | 178.67 | 124.56 | 45 | 中兵红箭 | 2024-01-15 一 | 13.20 | 13.30 | 12.99 | 13.30 | 12.99 | -2.33% | 0.93% | 129757 | 16954万 | 180.89 | 180.89 | 126.11 | 46 | 中兵红箭 | 2024-01-12 五 | 13.21 | 13.18 | 13.30 | 13.38 | 13.16 | 0.91% | 1.05% | 146430 | 19444万 | 185.21 | 185.21 | 129.12 | 47 | 中兵红箭 | 2024-01-11 四 | 12.88 | 12.88 | 13.18 | 13.24 | 12.85 | 2.33% | 0.93% | 130052 | 17027万 | 183.54 | 183.54 | 127.96 | 48 | 中兵红箭 | 2024-01-10 三 | 12.94 | 12.94 | 12.88 | 13.08 | 12.66 | -0.46% | 0.77% | 107123 | 13821万 | 179.36 | 179.36 | 125.04 | 49 | 中兵红箭 | 2024-01-09 二 | 12.68 | 12.67 | 12.94 | 13.04 | 12.68 | 2.13% | 1.24% | 173224 | 22326万 | 180.2 | 180.2 | 125.63 | 50 | 中兵红箭 | 2024-01-08 一 | 13.56 | 13.56 | 12.67 | 13.60 | 12.50 | -6.56% | 2.21% | 308016 | 39716万 | 176.44 | 176.44 | 123 | 51 | 中兵红箭 | 2024-01-05 五 | 13.83 | 13.88 | 13.56 | 13.93 | 13.48 | -2.31% | 0.92% | 128567 | 17558万 | 188.83 | 188.83 | 131.65 | 52 | 中兵红箭 | 2024-01-04 四 | 14.04 | 14.04 | 13.88 | 14.13 | 13.82 | -1.14% | 0.66% | 92513 | 12905万 | 193.29 | 193.29 | 134.75 | 53 | 中兵红箭 | 2024-01-03 三 | 14.03 | 14.09 | 14.04 | 14.12 | 13.89 | -0.35% | 0.77% | 107435 | 15032万 | 195.52 | 195.52 | 136.31 | 54 | 中兵红箭 | 2024-01-02 二 | 14.05 | 14.04 | 14.09 | 14.29 | 14.01 | 0.36% | 1.20% | 167076 | 23663万 | 196.21 | 196.21 | 136.79 | 55 | 中兵红箭 | 2023-12-29 五 | 13.89 | 13.83 | 14.04 | 14.05 | 13.83 | 1.52% | 0.97% | 135547 | 18961万 | 195.52 | 195.52 | 136.31 | 56 | 中兵红箭 | 2023-12-28 四 | 13.43 | 13.41 | 13.83 | 13.87 | 13.36 | 3.13% | 1.20% | 167445 | 22968万 | 192.59 | 192.59 | 134.27 | 57 | 中兵红箭 | 2023-12-27 三 | 13.50 | 13.50 | 13.41 | 13.56 | 13.31 | -0.67% | 0.67% | 93077 | 12483万 | 186.74 | 186.74 | 130.19 | 58 | 中兵红箭 | 2023-12-26 二 | 13.85 | 13.82 | 13.50 | 13.86 | 13.40 | -2.32% | 0.82% | 114586 | 15500万 | 188 | 188 | 131.06 | 59 | 中兵红箭 | 2023-12-25 一 | 13.65 | 13.67 | 13.82 | 13.90 | 13.62 | 1.10% | 0.87% | 120757 | 16657万 | 192.45 | 192.45 | 134.17 | 60 | 中兵红箭 | 2023-12-22 五 | 13.61 | 13.62 | 13.67 | 13.84 | 13.48 | 0.37% | 1.18% | 163691 | 22347万 | 190.36 | 190.36 | 132.71 | 61 | 中兵红箭 | 2023-12-21 四 | 13.51 | 13.60 | 13.62 | 13.66 | 13.41 | 0.15% | 0.71% | 98294 | 13330万 | 189.67 | 189.67 | 132.23 | 62 | 中兵红箭 | 2023-12-20 三 | 13.85 | 13.83 | 13.60 | 13.94 | 13.58 | -1.66% | 0.76% | 105961 | 14533万 | 189.39 | 189.39 | 132.03 | 63 | 中兵红箭 | 2023-12-19 二 | 13.96 | 14.00 | 13.83 | 14.07 | 13.75 | -1.21% | 0.71% | 99076 | 13751万 | 192.59 | 192.59 | 134.27 | 64 | 中兵红箭 | 2023-12-18 一 | 14.20 | 14.22 | 14.00 | 14.24 | 13.99 | -1.55% | 0.66% | 92549 | 13042万 | 194.96 | 194.96 | 135.92 | 65 | 中兵红箭 | 2023-12-15 五 | 14.35 | 14.30 | 14.22 | 14.39 | 14.17 | -0.56% | 0.54% | 75575 | 10785万 | 198.02 | 198.02 | 138.05 | 66 | 中兵红箭 | 2023-12-14 四 | 14.49 | 14.47 | 14.30 | 14.66 | 14.29 | -1.17% | 0.66% | 92057 | 13301万 | 199.14 | 199.14 | 138.83 | 67 | 中兵红箭 | 2023-12-13 三 | 14.50 | 14.54 | 14.47 | 14.72 | 14.44 | -0.48% | 0.86% | 120250 | 17533万 | 201.5 | 201.5 | 140.48 | 68 | 中兵红箭 | 2023-12-12 二 | 14.49 | 14.50 | 14.54 | 14.70 | 14.42 | 0.28% | 0.73% | 102043 | 14839万 | 202.48 | 202.48 | 141.16 | 69 | 中兵红箭 | 2023-12-11 一 | 14.20 | 14.30 | 14.50 | 14.55 | 14.05 | 1.40% | 0.88% | 122511 | 17544万 | 201.92 | 201.92 | 140.77 | 70 | 中兵红箭 | 2023-12-08 五 | 14.52 | 14.52 | 14.30 | 14.62 | 14.27 | -1.52% | 0.96% | 133458 | 19228万 | 199.14 | 199.14 | 138.83 | 71 | 中兵红箭 | 2023-12-07 四 | 14.51 | 14.52 | 14.52 | 14.57 | 14.33 | 0.00% | 0.91% | 126164 | 18226万 | 202.2 | 202.2 | 140.97 | 72 | 中兵红箭 | 2023-12-06 三 | 14.67 | 14.61 | 14.52 | 14.84 | 14.50 | -0.62% | 0.91% | 127283 | 18633万 | 202.2 | 202.2 | 140.97 | 73 | 中兵红箭 | 2023-12-05 二 | 14.90 | 14.98 | 14.61 | 14.97 | 14.60 | -2.47% | 0.80% | 111534 | 16432万 | 203.45 | 203.45 | 141.84 | 74 | 中兵红箭 | 2023-12-04 一 | 14.95 | 14.93 | 14.98 | 15.10 | 14.90 | 0.33% | 0.94% | 130815 | 19605万 | 208.61 | 208.61 | 145.43 | 75 | 中兵红箭 | 2023-12-01 五 | 14.94 | 14.86 | 14.93 | 14.99 | 14.73 | 0.47% | 0.86% | 119189 | 17686万 | 207.91 | 207.91 | 144.95 | 76 | 中兵红箭 | 2023-11-30 四 | 15.20 | 15.18 | 14.86 | 15.20 | 14.76 | -2.11% | 1.37% | 190493 | 28440万 | 206.93 | 206.93 | 144.27 | 77 | 中兵红箭 | 2023-11-29 三 | 15.22 | 15.29 | 15.18 | 15.36 | 15.17 | -0.72% | 0.69% | 95844 | 14623万 | 211.39 | 211.39 | 147.37 | 78 | 中兵红箭 | 2023-11-28 二 | 15.24 | 15.27 | 15.29 | 15.35 | 15.14 | 0.13% | 0.73% | 101406 | 15459万 | 212.92 | 212.92 | 148.44 | 79 | 中兵红箭 | 2023-11-24 五 | 15.71 | 15.76 | 15.45 | 15.71 | 15.39 | -1.97% | 1.29% | 179230 | 27808万 | 215.15 | 215.15 | 149.99 | 80 | 中兵红箭 | 2023-11-23 四 | 15.50 | 15.55 | 15.76 | 15.76 | 15.41 | 1.35% | 1.41% | 196149 | 30627万 | 219.47 | 219.47 | 153 | 81 | 中兵红箭 | 2023-11-22 三 | 15.75 | 15.77 | 15.55 | 15.93 | 15.55 | -1.40% | 1.75% | 244016 | 38318万 | 216.54 | 216.54 | 150.97 | 82 | 中兵红箭 | 2023-11-21 二 | 15.94 | 15.90 | 15.77 | 16.17 | 15.73 | -0.82% | 3.39% | 471750 | 75127万 | 219.61 | 219.61 | 153.1 | 83 | 中兵红箭 | 2023-11-20 一 | 15.37 | 15.36 | 15.90 | 16.10 | 15.22 | 3.52% | 4.10% | 571332 | 89915万 | 221.42 | 221.42 | 154.36 | 84 | 中兵红箭 | 2023-11-17 五 | 15.31 | 15.40 | 15.36 | 15.41 | 15.23 | -0.26% | 1.20% | 166594 | 25517万 | 213.9 | 213.9 | 149.12 | 85 | 中兵红箭 | 2023-11-16 四 | 15.72 | 15.72 | 15.40 | 15.75 | 15.40 | -2.04% | 2.07% | 287861 | 44603万 | 214.45 | 214.45 | 149.51 | 86 | 中兵红箭 | 2023-11-15 三 | 15.50 | 15.77 | 15.72 | 15.87 | 15.45 | -0.32% | 5.19% | 723269 | 112925万 | 218.91 | 218.91 | 152.62 | 87 | 中兵红箭 | 2023-11-14 二 | 14.80 | 14.55 | 15.77 | 16.01 | 14.70 | 8.38% | 7.29% | 1015577 | 159688万 | 219.61 | 219.61 | 153.1 | 88 | 中兵红箭 | 2023-11-13 一 | 14.25 | 14.20 | 14.55 | 14.58 | 14.20 | 2.46% | 1.25% | 174284 | 25170万 | 202.62 | 202.62 | 141.26 | 89 | 中兵红箭 | 2023-11-10 五 | 14.23 | 14.25 | 14.20 | 14.29 | 14.13 | -0.35% | 0.63% | 87805 | 12459万 | 197.74 | 197.74 | 137.86 | 90 | 中兵红箭 | 2023-11-09 四 | 14.39 | 14.39 | 14.25 | 14.42 | 14.24 | -0.97% | 0.74% | 103073 | 14738万 | 198.44 | 198.44 | 138.34 | 91 | 中兵红箭 | 2023-11-08 三 | 14.40 | 14.39 | 14.39 | 14.51 | 14.32 | 0.00% | 0.74% | 103064 | 14849万 | 200.39 | 200.39 | 139.7 | 92 | 中兵红箭 | 2023-11-07 二 | 14.44 | 14.45 | 14.39 | 14.47 | 14.26 | -0.42% | 0.81% | 112595 | 16173万 | 200.39 | 200.39 | 139.7 | 93 | 中兵红箭 | 2023-11-06 一 | 14.38 | 14.30 | 14.45 | 14.47 | 14.30 | 1.05% | 0.89% | 123988 | 17870万 | 201.22 | 201.22 | 140.29 | 94 | 中兵红箭 | 2023-11-03 五 | 13.99 | 13.95 | 14.30 | 14.36 | 13.96 | 2.51% | 1.15% | 160430 | 22838万 | 199.14 | 199.14 | 138.83 | 95 | 中兵红箭 | 2023-11-02 四 | 14.20 | 14.17 | 13.95 | 14.26 | 13.94 | -1.55% | 0.70% | 97129 | 13646万 | 194.11 | 194.26 | 135.43 | 96 | 中兵红箭 | 2023-11-01 三 | 14.24 | 14.26 | 14.17 | 14.30 | 14.11 | -0.63% | 0.71% | 98486 | 13966万 | 197.18 | 197.33 | 137.57 | 97 | 中兵红箭 | 2023-10-31 二 | 14.23 | 14.21 | 14.26 | 14.34 | 14.15 | 0.35% | 0.88% | 122348 | 17421万 | 198.43 | 198.58 | 138.44 | 98 | 中兵红箭 | 2023-10-30 一 | 14.07 | 14.12 | 14.21 | 14.28 | 14.00 | 0.64% | 1.08% | 149909 | 21221万 | 197.73 | 197.88 | 137.96 | 99 | 中兵红箭 | 2023-10-27 五 | 13.71 | 13.82 | 14.12 | 14.15 | 13.68 | 2.17% | 1.23% | 170739 | 23865万 | 196.48 | 196.63 | 137.08 | 100 | 中兵红箭 | 2023-10-26 四 | 13.70 | 13.72 | 13.82 | 13.86 | 13.46 | 0.73% | 0.92% | 128369 | 17542万 | 192.31 | 192.45 | 86.38 | 101 | 中兵红箭 | 2023-10-25 三 | 13.57 | 13.50 | 13.72 | 13.87 | 13.51 | 1.63% | 0.90% | 125662 | 17266万 | 190.91 | 191.06 | 85.76 | 102 | 中兵红箭 | 2023-10-24 二 | 13.38 | 13.37 | 13.50 | 13.63 | 13.37 | 0.97% | 0.88% | 122425 | 16521万 | 187.85 | 188 | 84.38 | 103 | 中兵红箭 | 2023-10-23 一 | 13.66 | 13.66 | 13.37 | 13.68 | 13.30 | -2.12% | 0.95% | 132413 | 17858万 | 186.04 | 186.19 | 83.57 | 104 | 中兵红箭 | 2023-10-20 五 | 13.71 | 13.80 | 13.66 | 13.88 | 13.64 | -1.01% | 0.79% | 110443 | 15176万 | 190.08 | 190.22 | 85.38 | 105 | 中兵红箭 | 2023-10-19 四 | 14.02 | 14.03 | 13.80 | 14.12 | 13.80 | -1.64% | 0.97% | 135326 | 18858万 | 192.03 | 192.17 | 86.26 | 106 | 中兵红箭 | 2023-10-18 三 | 14.38 | 14.39 | 14.03 | 14.38 | 14.02 | -2.50% | 1.03% | 142941 | 20192万 | 195.23 | 195.38 | 87.69 | 107 | 中兵红箭 | 2023-10-17 二 | 14.50 | 14.60 | 14.39 | 14.55 | 14.10 | -1.44% | 1.30% | 180215 | 25748万 | 200.24 | 200.39 | 89.94 | 108 | 中兵红箭 | 2023-10-16 一 | 14.68 | 14.66 | 14.60 | 14.93 | 14.46 | -0.41% | 1.34% | 185832 | 27347万 | 203.16 | 203.31 | 91.26 | 109 | 中兵红箭 | 2023-10-13 五 | 14.83 | 14.93 | 14.66 | 14.89 | 14.65 | -1.81% | 0.86% | 119104 | 17545万 | 203.99 | 204.15 | 91.63 | 110 | 中兵红箭 | 2023-10-12 四 | 14.71 | 14.66 | 14.93 | 14.97 | 14.66 | 1.84% | 1.10% | 153310 | 22756万 | 207.75 | 207.91 | 93.32 | 111 | 中兵红箭 | 2023-10-11 三 | 14.88 | 14.89 | 14.66 | 14.95 | 14.63 | -1.54% | 0.91% | 125959 | 18565万 | 203.99 | 204.15 | 91.63 | 112 | 中兵红箭 | 2023-10-10 二 | 14.87 | 14.87 | 14.89 | 15.03 | 14.83 | 0.13% | 0.80% | 111054 | 16561万 | 207.19 | 207.35 | 93.07 | 113 | 中兵红箭 | 2023-10-09 一 | 14.91 | 14.76 | 14.87 | 15.15 | 14.77 | 0.75% | 1.35% | 187756 | 28027万 | 206.92 | 207.07 | 92.94 | 114 | 中兵红箭 | 2023-09-28 四 | 14.55 | 14.52 | 14.76 | 14.84 | 14.55 | 1.65% | 0.90% | 125401 | 18484万 | 205.39 | 205.54 | 92.26 | 115 | 中兵红箭 | 2023-09-27 三 | 14.39 | 14.42 | 14.52 | 14.80 | 14.39 | 0.69% | 0.93% | 129133 | 18886万 | 202.05 | 202.2 | 90.76 | 116 | 中兵红箭 | 2023-09-26 二 | 14.62 | 14.62 | 14.42 | 14.65 | 14.41 | -1.37% | 0.74% | 103409 | 14996万 | 200.65 | 200.81 | 90.13 | 117 | 中兵红箭 | 2023-09-25 一 | 14.93 | 14.95 | 14.62 | 14.95 | 14.57 | -2.21% | 1.07% | 148560 | 21821万 | 203.44 | 203.59 | 91.38 | 118 | 中兵红箭 | 2023-09-22 五 | 14.80 | 14.81 | 14.95 | 14.96 | 14.69 | 0.95% | 0.77% | 107456 | 15957万 | 208.03 | 208.19 | 93.44 | 119 | 中兵红箭 | 2023-09-21 四 | 14.79 | 14.86 | 14.81 | 14.99 | 14.79 | -0.34% | 0.63% | 88194 | 13123万 | 206.08 | 206.24 | 92.57 | 120 | 中兵红箭 | 2023-09-20 三 | 14.99 | 15.09 | 14.86 | 15.04 | 14.86 | -1.52% | 0.72% | 100464 | 15017万 | 206.78 | 206.93 | 92.88 | 121 | 中兵红箭 | 2023-09-19 二 | 15.34 | 15.34 | 15.09 | 15.40 | 14.98 | -1.63% | 1.03% | 142819 | 21616万 | 209.98 | 210.14 | 94.32 | 122 | 中兵红箭 | 2023-09-18 一 | 15.19 | 15.19 | 15.34 | 15.55 | 15.19 | 0.99% | 1.11% | 154924 | 23839万 | 213.46 | 213.62 | 95.88 | 123 | 中兵红箭 | 2023-09-15 五 | 15.30 | 15.24 | 15.19 | 15.35 | 15.16 | -0.33% | 0.58% | 80692 | 12300万 | 211.37 | 211.53 | 94.94 | 124 | 中兵红箭 | 2023-09-14 四 | 15.39 | 15.39 | 15.24 | 15.44 | 15.16 | -0.97% | 0.64% | 89626 | 13698万 | 212.06 | 212.23 | 95.26 | 125 | 中兵红箭 | 2023-09-13 三 | 15.62 | 15.62 | 15.39 | 15.66 | 15.30 | -1.47% | 0.79% | 110260 | 17023万 | 214.15 | 214.31 | 96.19 | 126 | 中兵红箭 | 2023-09-12 二 | 15.60 | 15.66 | 15.62 | 15.71 | 15.53 | -0.26% | 0.61% | 84467 | 13201万 | 217.35 | 217.52 | 97.63 | 127 | 中兵红箭 | 2023-09-11 一 | 15.64 | 15.64 | 15.66 | 15.74 | 15.46 | 0.13% | 0.85% | 118605 | 18530万 | 217.91 | 218.07 | 97.88 | 128 | 中兵红箭 | 2023-09-08 五 | 15.47 | 15.51 | 15.64 | 15.78 | 15.46 | 0.84% | 0.89% | 124311 | 19468万 | 217.63 | 217.8 | 97.76 | 129 | 中兵红箭 | 2023-09-07 四 | 15.86 | 15.83 | 15.51 | 15.89 | 15.51 | -2.02% | 0.92% | 127958 | 20046万 | 215.82 | 215.99 | 96.94 | 130 | 中兵红箭 | 2023-09-06 三 | 15.62 | 15.71 | 15.83 | 15.85 | 15.46 | 0.76% | 1.10% | 152464 | 23998万 | 220.27 | 220.44 | 98.94 | 131 | 中兵红箭 | 2023-09-05 二 | 15.68 | 15.68 | 15.71 | 15.77 | 15.58 | 0.19% | 0.93% | 129856 | 20362万 | 218.6 | 218.77 | 98.19 | 132 | 中兵红箭 | 2023-09-04 一 | 15.34 | 15.32 | 15.68 | 15.70 | 15.34 | 2.35% | 1.31% | 181868 | 28291万 | 218.19 | 218.35 | 98.01 | 133 | 中兵红箭 | 2023-09-01 五 | 15.20 | 15.25 | 15.32 | 15.37 | 15.20 | 0.46% | 0.57% | 78649 | 12014万 | 213.18 | 213.34 | 95.76 | 134 | 中兵红箭 | 2023-08-31 四 | 15.40 | 15.42 | 15.25 | 15.45 | 15.23 | -1.10% | 0.74% | 102676 | 15707万 | 212.2 | 212.37 | 95.32 | 135 | 中兵红箭 | 2023-08-30 三 | 15.37 | 15.43 | 15.42 | 15.62 | 15.35 | -0.06% | 1.09% | 151664 | 23457万 | 214.57 | 214.73 | 96.38 | 136 | 中兵红箭 | 2023-08-29 二 | 15.13 | 15.13 | 15.43 | 15.52 | 15.08 | 1.98% | 1.23% | 171460 | 26367万 | 214.71 | 214.87 | 96.44 | 137 | 中兵红箭 | 2023-08-28 一 | 15.54 | 14.80 | 15.13 | 15.75 | 15.08 | 2.23% | 2.28% | 317682 | 49068万 | 210.53 | 210.69 | 94.57 | 138 | 中兵红箭 | 2023-08-25 五 | 15.18 | 15.25 | 14.80 | 15.35 | 14.71 | -2.95% | 1.40% | 194422 | 29050万 | 205.94 | 206.1 | 92.51 | 139 | 中兵红箭 | 2023-08-23 三 | 16.00 | 16.08 | 15.45 | 16.00 | 15.41 | -3.92% | 1.19% | 165494 | 25917万 | 214.99 | 215.15 | 96.57 | 140 | 中兵红箭 | 2023-08-22 二 | 16.08 | 16.12 | 16.08 | 16.29 | 15.67 | -0.25% | 1.19% | 165329 | 26456万 | 223.75 | 223.92 | 100.51 |
|
行情刷新 | 流通股东
|