| 股票名称 | 代码 000532 | 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 | 华金资本 | 2024-04-24 三 | 10.04 | 10.00 | 10.25 | 10.26 | 10.00 | 2.50% | 1.21% | 41632 | 4215万 | 35.21 | 35.33 | 47.74 | 2 | 华金资本 | 2024-04-23 二 | 9.93 | 9.92 | 10.00 | 10.10 | 9.93 | 0.81% | 1.04% | 35726 | 3579万 | 34.35 | 34.47 | 46.58 | 3 | 华金资本 | 2024-04-22 一 | 10.13 | 10.00 | 9.92 | 10.13 | 9.85 | -0.80% | 1.16% | 39990 | 3987万 | 34.08 | 34.2 | 46.21 | 4 | 华金资本 | 2024-04-19 五 | 10.04 | 10.11 | 10.00 | 10.18 | 9.98 | -1.09% | 1.26% | 43240 | 4344万 | 34.35 | 34.47 | 46.58 | 5 | 华金资本 | 2024-04-18 四 | 10.30 | 10.21 | 10.11 | 10.37 | 10.03 | -0.98% | 1.72% | 59170 | 6045万 | 34.73 | 34.85 | 47.09 | 6 | 华金资本 | 2024-04-17 三 | 9.68 | 9.59 | 10.21 | 10.24 | 9.68 | 6.47% | 2.24% | 77007 | 7766万 | 35.08 | 35.19 | 47.56 | 7 | 华金资本 | 2024-04-16 二 | 10.21 | 10.21 | 9.59 | 10.28 | 9.57 | -6.07% | 2.72% | 93441 | 9157万 | 32.95 | 33.06 | 44.67 | 8 | 华金资本 | 2024-04-15 一 | 10.49 | 10.49 | 10.21 | 10.55 | 10.00 | -2.67% | 2.32% | 79801 | 8175万 | 35.08 | 35.19 | 47.56 | 9 | 华金资本 | 2024-04-12 五 | 10.67 | 10.64 | 10.49 | 10.73 | 10.48 | -1.41% | 1.13% | 38680 | 4089万 | 36.04 | 36.16 | 48.86 | 10 | 华金资本 | 2024-04-11 四 | 10.61 | 10.67 | 10.64 | 10.78 | 10.57 | -0.28% | 0.99% | 34026 | 3643万 | 36.55 | 36.68 | 49.56 | 11 | 华金资本 | 2024-04-10 三 | 10.90 | 10.95 | 10.67 | 10.94 | 10.60 | -2.56% | 1.48% | 51012 | 5477万 | 36.66 | 36.78 | 49.7 | 12 | 华金资本 | 2024-04-09 二 | 10.78 | 10.78 | 10.95 | 10.98 | 10.75 | 1.58% | 1.23% | 42351 | 4610万 | 37.62 | 37.75 | 51.01 | 13 | 华金资本 | 2024-04-08 一 | 10.89 | 10.95 | 10.78 | 11.01 | 10.77 | -1.55% | 1.44% | 49608 | 5389万 | 37.03 | 37.16 | 50.21 | 14 | 华金资本 | 2024-04-03 三 | 11.00 | 11.09 | 10.95 | 11.14 | 10.91 | -1.26% | 1.39% | 47862 | 5266万 | 37.62 | 37.75 | 51.01 | 15 | 华金资本 | 2024-04-02 二 | 11.28 | 11.27 | 11.09 | 11.29 | 11.03 | -1.60% | 1.76% | 60464 | 6726万 | 38.1 | 38.23 | 51.66 | 16 | 华金资本 | 2024-04-01 一 | 11.09 | 11.04 | 11.27 | 11.29 | 11.09 | 2.08% | 1.94% | 66517 | 7455万 | 38.72 | 38.85 | 52.5 | 17 | 华金资本 | 2024-03-29 五 | 10.80 | 10.84 | 11.04 | 11.04 | 10.76 | 1.85% | 2.18% | 74892 | 8208万 | 37.93 | 38.06 | 51.42 | 18 | 华金资本 | 2024-03-28 四 | 10.49 | 10.51 | 10.84 | 11.10 | 10.42 | 3.14% | 2.63% | 90340 | 9755万 | 37.24 | 37.37 | 50.49 | 19 | 华金资本 | 2024-03-27 三 | 10.99 | 11.13 | 10.51 | 11.03 | 10.51 | -5.57% | 2.74% | 94067 | 10112万 | 36.11 | 36.23 | 48.96 | 20 | 华金资本 | 2024-03-26 二 | 11.00 | 11.03 | 11.13 | 11.13 | 10.80 | 0.91% | 2.92% | 100195 | 10985万 | 38.24 | 38.37 | 59.49 | 21 | 华金资本 | 2024-03-25 一 | 11.51 | 11.62 | 11.03 | 11.52 | 11.03 | -5.08% | 4.35% | 149357 | 16869万 | 37.89 | 38.02 | 58.96 | 22 | 华金资本 | 2024-03-22 五 | 11.88 | 11.88 | 11.62 | 11.94 | 11.61 | -2.19% | 3.38% | 116266 | 13700万 | 39.92 | 40.06 | 62.11 | 23 | 华金资本 | 2024-03-21 四 | 11.90 | 11.95 | 11.88 | 12.07 | 11.80 | -0.59% | 3.18% | 109373 | 13032万 | 40.81 | 40.95 | 63.5 | 24 | 华金资本 | 2024-03-20 三 | 12.07 | 12.08 | 11.95 | 12.08 | 11.86 | -1.08% | 3.80% | 130410 | 15600万 | 41.05 | 41.19 | 63.88 | 25 | 华金资本 | 2024-03-19 二 | 12.18 | 12.29 | 12.08 | 12.36 | 12.08 | -1.71% | 4.10% | 140881 | 17205万 | 41.5 | 41.64 | 64.57 | 26 | 华金资本 | 2024-03-18 一 | 12.15 | 12.11 | 12.29 | 12.36 | 11.95 | 1.49% | 5.38% | 184876 | 22566万 | 42.22 | 42.36 | 65.69 | 27 | 华金资本 | 2024-03-15 五 | 12.16 | 12.40 | 12.11 | 12.27 | 11.85 | -2.34% | 5.26% | 180859 | 21731万 | 41.6 | 41.74 | 64.73 | 28 | 华金资本 | 2024-03-14 四 | 12.51 | 12.31 | 12.40 | 12.75 | 12.15 | 0.73% | 9.82% | 337501 | 42114万 | 42.6 | 42.74 | 66.28 | 29 | 华金资本 | 2024-03-08 五 | 11.71 | 11.75 | 11.70 | 11.82 | 11.57 | -0.43% | 3.61% | 124141 | 14494万 | 40.2 | 40.33 | 62.54 | 30 | 华金资本 | 2024-03-07 四 | 12.32 | 12.32 | 11.75 | 12.45 | 11.75 | -4.63% | 6.43% | 221062 | 26697万 | 40.37 | 40.5 | 62.81 | 31 | 华金资本 | 2024-03-06 三 | 12.07 | 12.06 | 12.32 | 12.54 | 11.76 | 2.16% | 7.26% | 249337 | 30242万 | 42.33 | 42.47 | 65.85 | 32 | 华金资本 | 2024-03-05 二 | 12.14 | 12.28 | 12.06 | 12.38 | 12.01 | -1.79% | 5.74% | 197253 | 24052万 | 41.43 | 41.57 | 64.46 | 33 | 华金资本 | 2024-03-04 一 | 12.63 | 12.71 | 12.28 | 12.63 | 11.89 | -3.38% | 8.51% | 292239 | 35546万 | 42.19 | 42.33 | 65.64 | 34 | 华金资本 | 2024-03-01 五 | 12.99 | 13.52 | 12.71 | 13.23 | 12.58 | -5.99% | 11.73% | 402929 | 51701万 | 43.67 | 43.81 | 67.94 | 35 | 华金资本 | 2024-02-29 四 | 12.79 | 12.54 | 13.52 | 13.79 | 12.78 | 7.81% | 17.77% | 610344 | 80111万 | 46.45 | 46.6 | 72.27 | 36 | 华金资本 | 2024-02-28 三 | 11.77 | 11.76 | 12.54 | 12.63 | 11.55 | 6.63% | 14.42% | 495547 | 60211万 | 43.08 | 43.23 | 67.03 | 37 | 华金资本 | 2024-02-27 二 | 11.25 | 11.34 | 11.76 | 11.76 | 11.17 | 3.70% | 5.52% | 189675 | 21876万 | 40.4 | 40.54 | 62.86 | 38 | 华金资本 | 2024-02-26 一 | 11.27 | 11.40 | 11.34 | 11.51 | 11.17 | -0.53% | 5.65% | 194037 | 21971万 | 38.96 | 39.09 | 60.62 | 39 | 华金资本 | 2024-02-23 五 | 11.07 | 11.02 | 11.40 | 11.45 | 11.05 | 3.45% | 6.66% | 228783 | 25696万 | 39.16 | 39.3 | 60.94 | 40 | 华金资本 | 2024-02-22 四 | 10.59 | 10.76 | 11.02 | 11.03 | 10.59 | 2.42% | 6.78% | 232836 | 25273万 | 37.86 | 37.99 | 58.91 | 41 | 华金资本 | 2024-02-21 三 | 10.70 | 10.74 | 10.76 | 11.14 | 10.50 | 0.19% | 8.33% | 286320 | 31029万 | 36.97 | 37.09 | 57.52 | 42 | 华金资本 | 2024-02-20 二 | 10.23 | 10.34 | 10.74 | 10.98 | 10.18 | 3.87% | 7.67% | 263344 | 28008万 | 36.9 | 37.02 | 57.41 | 43 | 华金资本 | 2024-02-19 一 | 9.85 | 9.70 | 10.34 | 10.35 | 9.71 | 6.60% | 7.33% | 251760 | 25508万 | 35.52 | 35.64 | 55.27 | 44 | 华金资本 | 2024-02-08 四 | 9.40 | 9.40 | 9.70 | 9.83 | 9.11 | 3.19% | 6.99% | 240245 | 22938万 | 33.32 | 33.44 | 51.85 | 45 | 华金资本 | 2024-02-07 三 | 10.25 | 10.39 | 9.40 | 10.38 | 9.36 | -9.53% | 8.10% | 278439 | 27865万 | 32.29 | 32.4 | 50.25 | 46 | 华金资本 | 2024-02-06 二 | 10.01 | 11.00 | 10.39 | 11.33 | 9.90 | -5.55% | 9.21% | 316492 | 32545万 | 35.69 | 35.82 | 55.54 | 47 | 华金资本 | 2024-02-05 一 | 11.76 | 12.22 | 11.00 | 11.77 | 11.00 | -9.98% | 5.92% | 203419 | 22588万 | 37.79 | 37.92 | 58.8 | 48 | 华金资本 | 2024-02-02 五 | 13.20 | 13.39 | 12.22 | 13.24 | 12.05 | -8.74% | 11.91% | 409158 | 51005万 | 41.98 | 42.12 | 65.32 | 49 | 华金资本 | 2024-02-01 四 | 12.72 | 13.17 | 13.39 | 13.83 | 12.60 | 1.67% | 10.49% | 360439 | 48098万 | 46 | 46.16 | 71.57 | 50 | 华金资本 | 2024-01-31 三 | 12.88 | 13.04 | 13.17 | 13.41 | 12.62 | 1.00% | 11.64% | 400031 | 52584万 | 45.25 | 45.4 | 70.4 | 51 | 华金资本 | 2024-01-30 二 | 13.81 | 13.63 | 13.04 | 14.66 | 12.86 | -4.33% | 12.97% | 445505 | 62134万 | 44.8 | 44.95 | 69.7 | 52 | 华金资本 | 2024-01-29 一 | 14.60 | 15.14 | 13.63 | 14.65 | 13.63 | -9.97% | 10.64% | 365375 | 50843万 | 46.83 | 46.98 | 72.86 | 53 | 华金资本 | 2024-01-26 五 | 15.06 | 15.50 | 15.14 | 16.25 | 14.74 | -2.32% | 17.65% | 606448 | 93344万 | 52.01 | 52.19 | 80.93 | 54 | 华金资本 | 2024-01-25 四 | 15.91 | 15.86 | 15.50 | 17.27 | 15.02 | -2.27% | 23.88% | 820319 | 129536万 | 53.25 | 53.43 | 82.85 | 55 | 华金资本 | 2024-01-24 三 | 14.00 | 14.42 | 15.86 | 15.86 | 13.91 | 9.99% | 20.41% | 701032 | 105366万 | 54.49 | 54.67 | 84.78 | 56 | 华金资本 | 2024-01-23 二 | 13.40 | 13.55 | 14.42 | 14.89 | 13.36 | 6.42% | 16.98% | 583462 | 82958万 | 49.54 | 49.71 | 77.08 | 57 | 华金资本 | 2024-01-22 一 | 13.44 | 14.13 | 13.55 | 14.43 | 13.27 | -4.10% | 14.08% | 483878 | 66920万 | 46.55 | 46.71 | 72.43 | 58 | 华金资本 | 2024-01-19 五 | 14.65 | 15.70 | 14.13 | 14.98 | 14.13 | -10.00% | 18.15% | 623467 | 89156万 | 48.54 | 48.71 | 75.53 | 59 | 华金资本 | 2024-01-18 四 | 15.20 | 15.69 | 15.70 | 17.10 | 14.12 | 0.06% | 28.00% | 961925 | 149069万 | 53.94 | 54.12 | 83.92 | 60 | 华金资本 | 2024-01-17 三 | 15.00 | 14.26 | 15.69 | 15.69 | 14.99 | 10.03% | 19.27% | 662101 | 102184万 | 53.9 | 54.08 | 83.87 | 61 | 华金资本 | 2024-01-16 二 | 12.72 | 12.96 | 14.26 | 14.26 | 12.51 | 10.03% | 17.03% | 585224 | 79596万 | 48.99 | 49.16 | 76.22 | 62 | 华金资本 | 2024-01-15 一 | 12.70 | 12.99 | 12.96 | 13.30 | 12.64 | -0.23% | 8.93% | 306673 | 39656万 | 44.52 | 44.67 | 69.28 | 63 | 华金资本 | 2024-01-12 五 | 12.81 | 13.10 | 12.99 | 13.60 | 12.70 | -0.84% | 12.63% | 433767 | 56963万 | 44.63 | 44.78 | 69.44 | 64 | 华金资本 | 2024-01-11 四 | 13.21 | 13.60 | 13.10 | 13.85 | 12.86 | -3.68% | 16.75% | 575538 | 75437万 | 45.01 | 45.16 | 70.02 | 65 | 华金资本 | 2024-01-10 三 | 12.26 | 12.36 | 13.60 | 13.60 | 12.06 | 10.03% | 14.68% | 504198 | 67030万 | 46.72 | 46.88 | 72.7 | 66 | 华金资本 | 2024-01-09 二 | 12.30 | 12.65 | 12.36 | 12.68 | 12.04 | -2.29% | 8.48% | 291464 | 35963万 | 42.46 | 42.61 | 66.07 | 67 | 华金资本 | 2024-01-08 一 | 12.46 | 12.75 | 12.65 | 13.30 | 12.45 | -0.78% | 13.09% | 449852 | 57999万 | 43.46 | 43.61 | 67.62 | 68 | 华金资本 | 2024-01-05 五 | 12.05 | 12.10 | 12.75 | 13.31 | 11.80 | 5.37% | 12.58% | 432283 | 55637万 | 43.8 | 43.95 | 68.15 | 69 | 华金资本 | 2024-01-04 四 | 12.35 | 12.46 | 12.10 | 12.39 | 11.94 | -2.89% | 4.72% | 162325 | 19611万 | 41.57 | 41.71 | 64.68 | 70 | 华金资本 | 2024-01-03 三 | 11.86 | 11.95 | 12.46 | 12.86 | 11.76 | 4.27% | 8.38% | 287977 | 35826万 | 42.81 | 42.95 | 66.6 | 71 | 华金资本 | 2024-01-02 二 | 11.92 | 11.99 | 11.95 | 12.08 | 11.84 | -0.33% | 2.45% | 84199 | 10065万 | 41.05 | 41.19 | 63.88 | 72 | 华金资本 | 2023-12-29 五 | 12.14 | 12.20 | 11.99 | 12.24 | 11.83 | -1.72% | 4.40% | 151002 | 18066万 | 41.19 | 41.33 | 64.09 | 73 | 华金资本 | 2023-12-28 四 | 11.65 | 11.79 | 12.20 | 12.80 | 11.65 | 3.48% | 7.70% | 264391 | 32742万 | 41.91 | 42.05 | 65.21 | 74 | 华金资本 | 2023-12-27 三 | 11.16 | 11.15 | 11.79 | 12.18 | 11.16 | 5.74% | 2.69% | 92307 | 10834万 | 40.5 | 40.64 | 63.02 | 75 | 华金资本 | 2023-12-26 二 | 11.36 | 11.38 | 11.15 | 11.41 | 11.14 | -2.02% | 0.63% | 21532 | 2425万 | 38.31 | 38.43 | 59.6 | 76 | 华金资本 | 2023-12-25 一 | 11.47 | 11.54 | 11.38 | 11.52 | 11.12 | -1.39% | 1.17% | 40181 | 4542万 | 39.1 | 39.23 | 60.83 | 77 | 华金资本 | 2023-12-22 五 | 11.51 | 11.53 | 11.54 | 11.64 | 11.46 | 0.09% | 1.04% | 35632 | 4111万 | 39.65 | 39.78 | 61.68 | 78 | 华金资本 | 2023-12-21 四 | 11.35 | 11.40 | 11.53 | 11.57 | 11.18 | 1.14% | 1.01% | 34612 | 3944万 | 39.61 | 39.74 | 61.63 | 79 | 华金资本 | 2023-12-20 三 | 11.64 | 11.62 | 11.40 | 11.66 | 11.38 | -1.89% | 1.14% | 39080 | 4492万 | 39.16 | 39.3 | 60.94 | 80 | 华金资本 | 2023-12-19 二 | 11.51 | 11.54 | 11.62 | 11.67 | 11.50 | 0.69% | 1.03% | 35228 | 4077万 | 39.92 | 40.06 | 62.11 | 81 | 华金资本 | 2023-12-18 一 | 11.70 | 11.79 | 11.54 | 11.79 | 11.50 | -2.12% | 1.21% | 41736 | 4853万 | 39.65 | 39.78 | 61.68 | 82 | 华金资本 | 2023-12-15 五 | 11.76 | 11.86 | 11.79 | 11.92 | 11.68 | -0.59% | 1.49% | 51189 | 6028万 | 40.5 | 40.64 | 63.02 | 83 | 华金资本 | 2023-12-14 四 | 12.01 | 11.72 | 11.86 | 12.18 | 11.70 | 1.19% | 2.62% | 89903 | 10712万 | 40.74 | 40.88 | 63.4 | 84 | 华金资本 | 2023-12-13 三 | 11.89 | 11.95 | 11.72 | 11.93 | 11.71 | -1.92% | 1.50% | 51498 | 6080万 | 40.26 | 40.4 | 62.65 | 85 | 华金资本 | 2023-12-12 二 | 11.82 | 11.90 | 11.95 | 11.97 | 11.71 | 0.42% | 1.82% | 62437 | 7392万 | 41.05 | 41.19 | 63.88 | 86 | 华金资本 | 2023-12-11 一 | 11.86 | 11.83 | 11.90 | 11.90 | 11.62 | 0.59% | 2.35% | 80808 | 9494万 | 40.88 | 41.02 | 63.61 | 87 | 华金资本 | 2023-12-08 五 | 11.54 | 11.68 | 11.83 | 11.95 | 11.54 | 1.28% | 2.30% | 78901 | 9281万 | 40.64 | 40.78 | 63.23 | 88 | 华金资本 | 2023-12-07 四 | 11.40 | 11.42 | 11.68 | 11.85 | 11.36 | 2.28% | 2.11% | 72545 | 8464万 | 40.13 | 40.26 | 62.43 | 89 | 华金资本 | 2023-12-06 三 | 11.35 | 11.41 | 11.42 | 11.50 | 11.35 | 0.09% | 0.76% | 26264 | 3004万 | 39.23 | 39.37 | 61.04 | 90 | 华金资本 | 2023-12-05 二 | 11.63 | 11.57 | 11.41 | 11.63 | 11.41 | -1.38% | 1.10% | 37795 | 4342万 | 39.2 | 39.33 | 60.99 | 91 | 华金资本 | 2023-12-04 一 | 11.50 | 11.61 | 11.57 | 11.73 | 11.44 | -0.34% | 1.70% | 58395 | 6777万 | 39.75 | 39.88 | 61.85 | 92 | 华金资本 | 2023-12-01 五 | 11.32 | 11.32 | 11.61 | 12.07 | 11.19 | 2.56% | 2.61% | 89784 | 10455万 | 39.89 | 40.02 | 62.06 | 93 | 华金资本 | 2023-11-30 四 | 11.41 | 11.47 | 11.32 | 11.43 | 11.24 | -1.31% | 1.29% | 44460 | 5029万 | 38.89 | 39.02 | 60.51 | 94 | 华金资本 | 2023-11-29 三 | 11.47 | 11.58 | 11.47 | 11.68 | 11.40 | -0.95% | 1.78% | 61025 | 7025万 | 39.41 | 39.54 | 61.31 | 95 | 华金资本 | 2023-11-28 二 | 11.30 | 11.61 | 11.58 | 11.81 | 11.30 | -0.26% | 3.05% | 104754 | 12089万 | 39.78 | 39.92 | 61.9 | 96 | 华金资本 | 2023-11-24 五 | 11.43 | 11.43 | 11.76 | 12.56 | 11.40 | 2.89% | 5.19% | 178186 | 21167万 | 40.4 | 40.54 | 62.86 | 97 | 华金资本 | 2023-11-23 四 | 11.44 | 11.37 | 11.43 | 11.46 | 11.32 | 0.53% | 0.61% | 21023 | 2396万 | 39.27 | 39.4 | 61.1 | 98 | 华金资本 | 2023-11-22 三 | 11.40 | 11.42 | 11.37 | 11.56 | 11.35 | -0.44% | 0.88% | 30146 | 3442万 | 39.06 | 39.19 | 60.78 | 99 | 华金资本 | 2023-11-21 二 | 11.45 | 11.45 | 11.42 | 11.56 | 11.39 | -0.26% | 0.95% | 32664 | 3747万 | 39.23 | 39.37 | 61.04 | 100 | 华金资本 | 2023-11-20 一 | 11.46 | 11.41 | 11.45 | 11.49 | 11.37 | 0.35% | 0.68% | 23203 | 2655万 | 39.34 | 39.47 | 61.2 | 101 | 华金资本 | 2023-11-17 五 | 11.31 | 11.35 | 11.41 | 11.44 | 11.29 | 0.53% | 0.55% | 18827 | 2141万 | 39.2 | 39.33 | 60.99 | 102 | 华金资本 | 2023-11-16 四 | 11.41 | 11.41 | 11.35 | 11.46 | 11.32 | -0.53% | 0.60% | 20510 | 2335万 | 38.99 | 39.12 | 60.67 | 103 | 华金资本 | 2023-11-15 三 | 11.47 | 11.37 | 11.41 | 11.49 | 11.36 | 0.35% | 0.96% | 33056 | 3773万 | 39.2 | 39.33 | 60.99 | 104 | 华金资本 | 2023-11-14 二 | 11.23 | 11.24 | 11.37 | 11.43 | 11.15 | 1.16% | 1.08% | 36947 | 4181万 | 39.06 | 39.19 | 60.78 | 105 | 华金资本 | 2023-11-13 一 | 11.25 | 11.36 | 11.24 | 11.35 | 11.09 | -1.06% | 1.71% | 58704 | 6557万 | 38.61 | 38.75 | 60.08 | 106 | 华金资本 | 2023-11-10 五 | 11.03 | 11.07 | 11.36 | 11.53 | 10.97 | 2.62% | 1.73% | 59287 | 6694万 | 39.03 | 39.16 | 60.72 | 107 | 华金资本 | 2023-11-09 四 | 11.17 | 11.11 | 11.07 | 11.19 | 11.02 | -0.36% | 0.64% | 22090 | 2450万 | 38.03 | 38.16 | 59.17 | 108 | 华金资本 | 2023-11-08 三 | 11.23 | 11.20 | 11.11 | 11.23 | 11.05 | -0.80% | 0.81% | 27829 | 3100万 | 38.17 | 38.3 | 59.39 | 109 | 华金资本 | 2023-11-07 二 | 11.21 | 11.15 | 11.20 | 11.26 | 11.10 | 0.45% | 0.95% | 32641 | 3656万 | 38.48 | 38.61 | 59.87 | 110 | 华金资本 | 2023-11-06 一 | 10.95 | 10.93 | 11.15 | 11.18 | 10.95 | 2.01% | 0.99% | 34067 | 3777万 | 38.31 | 38.43 | 59.6 | 111 | 华金资本 | 2023-11-03 五 | 10.87 | 10.78 | 10.93 | 10.96 | 10.78 | 1.39% | 0.57% | 19608 | 2138万 | 37.55 | 37.68 | 58.42 | 112 | 华金资本 | 2023-11-02 四 | 10.91 | 10.91 | 10.78 | 10.98 | 10.77 | -1.19% | 0.57% | 19477 | 2114万 | 37.03 | 37.16 | 57.62 | 113 | 华金资本 | 2023-11-01 三 | 10.92 | 10.81 | 10.91 | 11.02 | 10.82 | 0.93% | 0.90% | 30923 | 3382万 | 37.48 | 37.61 | 58.32 | 114 | 华金资本 | 2023-10-31 二 | 10.72 | 10.75 | 10.81 | 10.92 | 10.70 | 0.56% | 0.64% | 21887 | 2370万 | 37.14 | 37.26 | 57.78 | 115 | 华金资本 | 2023-10-30 一 | 10.57 | 10.58 | 10.75 | 10.81 | 10.51 | 1.61% | 0.73% | 25089 | 2691万 | 36.93 | 37.06 | 28.21 | 116 | 华金资本 | 2023-10-27 五 | 10.62 | 10.62 | 10.58 | 10.66 | 10.51 | -0.38% | 0.48% | 16654 | 1764万 | 36.35 | 36.47 | 27.77 | 117 | 华金资本 | 2023-10-26 四 | 10.49 | 10.55 | 10.62 | 10.68 | 10.44 | 0.66% | 0.66% | 22588 | 2387万 | 36.48 | 36.61 | 27.87 | 118 | 华金资本 | 2023-10-25 三 | 10.36 | 10.35 | 10.55 | 10.68 | 10.36 | 1.93% | 0.74% | 25322 | 2670万 | 36.24 | 36.37 | 27.69 | 119 | 华金资本 | 2023-10-24 二 | 10.25 | 10.17 | 10.35 | 10.35 | 10.02 | 1.77% | 0.82% | 28249 | 2889万 | 35.56 | 35.68 | 27.16 | 120 | 华金资本 | 2023-10-23 一 | 10.47 | 10.52 | 10.17 | 10.53 | 10.11 | -3.33% | 0.87% | 29880 | 3069万 | 34.94 | 35.06 | 26.69 | 121 | 华金资本 | 2023-10-20 五 | 10.67 | 10.68 | 10.52 | 10.79 | 10.51 | -1.50% | 0.56% | 19101 | 2027万 | 36.14 | 36.26 | 27.61 | 122 | 华金资本 | 2023-10-19 四 | 10.73 | 10.73 | 10.68 | 10.88 | 10.66 | -0.47% | 0.50% | 17086 | 1839万 | 36.69 | 36.81 | 28.03 | 123 | 华金资本 | 2023-10-18 三 | 10.95 | 10.95 | 10.73 | 10.96 | 10.70 | -2.01% | 0.73% | 25155 | 2724万 | 36.86 | 36.99 | 28.16 | 124 | 华金资本 | 2023-10-17 二 | 10.99 | 10.95 | 10.95 | 11.04 | 10.89 | 0.00% | 0.60% | 20738 | 2273万 | 37.62 | 37.75 | 28.74 | 125 | 华金资本 | 2023-10-16 一 | 11.03 | 11.02 | 10.95 | 11.07 | 10.91 | -0.64% | 0.66% | 22709 | 2493万 | 37.62 | 37.75 | 28.74 | 126 | 华金资本 | 2023-10-13 五 | 11.01 | 11.06 | 11.02 | 11.06 | 10.99 | -0.36% | 0.46% | 15917 | 1755万 | 37.86 | 37.99 | 28.92 | 127 | 华金资本 | 2023-10-12 四 | 11.04 | 10.98 | 11.06 | 11.11 | 10.91 | 0.73% | 0.57% | 19750 | 2180万 | 38 | 38.12 | 29.03 | 128 | 华金资本 | 2023-10-11 三 | 10.93 | 10.89 | 10.98 | 11.06 | 10.93 | 0.83% | 0.65% | 22285 | 2452万 | 37.72 | 37.85 | 28.82 | 129 | 华金资本 | 2023-10-10 二 | 10.80 | 10.78 | 10.89 | 10.97 | 10.80 | 1.02% | 0.67% | 23165 | 2524万 | 37.41 | 37.54 | 28.58 | 130 | 华金资本 | 2023-10-09 一 | 10.84 | 10.87 | 10.78 | 10.87 | 10.75 | -0.83% | 0.55% | 18934 | 2045万 | 37.03 | 37.16 | 28.29 | 131 | 华金资本 | 2023-09-28 四 | 10.69 | 10.68 | 10.87 | 10.89 | 10.66 | 1.78% | 0.65% | 22406 | 2423万 | 37.34 | 37.47 | 28.53 | 132 | 华金资本 | 2023-09-27 三 | 10.72 | 10.67 | 10.68 | 10.77 | 10.61 | 0.09% | 0.56% | 19259 | 2057万 | 36.69 | 36.81 | 28.03 | 133 | 华金资本 | 2023-09-26 二 | 10.75 | 10.78 | 10.67 | 10.81 | 10.63 | -1.02% | 0.43% | 14824 | 1583万 | 36.66 | 36.78 | 28 | 134 | 华金资本 | 2023-09-25 一 | 10.90 | 10.87 | 10.78 | 10.92 | 10.73 | -0.83% | 0.49% | 16825 | 1818万 | 37.03 | 37.16 | 28.29 | 135 | 华金资本 | 2023-09-22 五 | 10.66 | 10.66 | 10.87 | 10.89 | 10.62 | 1.97% | 0.62% | 21239 | 2294万 | 37.34 | 37.47 | 28.53 | 136 | 华金资本 | 2023-09-21 四 | 10.67 | 10.66 | 10.66 | 10.71 | 10.61 | 0.00% | 0.34% | 11576 | 1234万 | 36.62 | 36.75 | 27.98 | 137 | 华金资本 | 2023-09-20 三 | 10.67 | 10.71 | 10.66 | 10.75 | 10.65 | -0.47% | 0.31% | 10508 | 1123万 | 36.62 | 36.75 | 27.98 | 138 | 华金资本 | 2023-09-19 二 | 10.89 | 10.91 | 10.71 | 10.90 | 10.68 | -1.83% | 0.58% | 20077 | 2157万 | 36.79 | 36.92 | 28.11 | 139 | 华金资本 | 2023-09-18 一 | 10.76 | 10.76 | 10.91 | 11.00 | 10.66 | 1.39% | 0.74% | 25330 | 2750万 | 37.48 | 37.61 | 28.63 | 140 | 华金资本 | 2023-09-15 五 | 10.79 | 10.72 | 10.76 | 10.84 | 10.69 | 0.37% | 0.39% | 13366 | 1438万 | 36.97 | 37.09 | 28.24 | 141 | 华金资本 | 2023-09-14 四 | 10.81 | 10.80 | 10.72 | 10.82 | 10.66 | -0.74% | 0.46% | 15828 | 1698万 | 36.83 | 36.95 | 28.13 | 142 | 华金资本 | 2023-09-13 三 | 10.93 | 10.96 | 10.80 | 10.98 | 10.73 | -1.46% | 0.55% | 18811 | 2036万 | 37.1 | 37.23 | 28.34 | 143 | 华金资本 | 2023-09-12 二 | 11.01 | 11.00 | 10.96 | 11.07 | 10.93 | -0.36% | 0.48% | 16394 | 1801万 | 37.65 | 37.78 | 28.76 | 144 | 华金资本 | 2023-09-11 一 | 10.89 | 10.89 | 11.00 | 11.08 | 10.78 | 1.01% | 0.72% | 24599 | 2697万 | 37.79 | 37.92 | 28.87 | 145 | 华金资本 | 2023-09-08 五 | 10.75 | 10.79 | 10.89 | 10.92 | 10.75 | 0.93% | 0.57% | 19491 | 2116万 | 37.41 | 37.54 | 28.58 | 146 | 华金资本 | 2023-09-07 四 | 10.93 | 10.93 | 10.79 | 10.95 | 10.77 | -1.28% | 0.48% | 16549 | 1793万 | 37.07 | 37.19 | 28.32 | 147 | 华金资本 | 2023-09-06 三 | 10.79 | 10.79 | 10.93 | 10.95 | 10.67 | 1.30% | 0.66% | 22675 | 2461万 | 37.55 | 37.68 | 28.68 | 148 | 华金资本 | 2023-09-05 二 | 10.86 | 10.89 | 10.79 | 10.88 | 10.75 | -0.92% | 0.61% | 20848 | 2249万 | 37.07 | 37.19 | 28.32 | 149 | 华金资本 | 2023-09-04 一 | 10.67 | 10.67 | 10.89 | 10.89 | 10.63 | 2.06% | 0.86% | 29693 | 3199万 | 37.41 | 37.54 | 28.58 | 150 | 华金资本 | 2023-09-01 五 | 10.62 | 10.63 | 10.67 | 10.75 | 10.60 | 0.38% | 0.62% | 21407 | 2283万 | 36.66 | 36.78 | 28 | 151 | 华金资本 | 2023-08-31 四 | 10.80 | 10.80 | 10.63 | 10.80 | 10.61 | -1.57% | 0.85% | 29211 | 3117万 | 36.52 | 36.64 | 27.9 | 152 | 华金资本 | 2023-08-30 三 | 10.88 | 10.92 | 10.80 | 10.94 | 10.76 | -1.10% | 0.78% | 26766 | 2903万 | 37.1 | 37.23 | 28.34 | 153 | 华金资本 | 2023-08-29 二 | 10.81 | 10.82 | 10.92 | 10.94 | 10.70 | 0.92% | 1.36% | 46880 | 5078万 | 37.52 | 37.64 | 28.66 | 154 | 华金资本 | 2023-08-28 一 | 11.36 | 10.43 | 10.82 | 11.38 | 10.79 | 3.74% | 2.21% | 75990 | 8410万 | 37.17 | 37.3 | 28.4 | 155 | 华金资本 | 2023-08-25 五 | 10.65 | 10.85 | 10.43 | 10.70 | 10.41 | -3.87% | 1.66% | 57096 | 6006万 | 35.83 | 35.95 | 27.37 | 156 | 华金资本 | 2023-08-23 三 | 11.02 | 11.10 | 10.93 | 11.07 | 10.83 | -1.53% | 0.68% | 23464 | 2566万 | 37.55 | 37.68 | 26.18 | 157 | 华金资本 | 2023-08-22 二 | 11.01 | 10.99 | 11.10 | 11.12 | 10.89 | 1.00% | 0.83% | 28601 | 3146万 | 38.13 | 38.26 | 26.58 |
|
行情刷新 | 流通股东
|