| 股票名称 | 代码 000766 | 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 | 通化金马 | 2024-03-29 五 | 18.16 | 18.25 | 18.50 | 18.65 | 18.10 | 1.37% | 3.09% | 298868 | 55038万 | 178.7 | 178.8 | 537.96 | 2 | 通化金马 | 2024-03-28 四 | 17.24 | 17.24 | 18.25 | 18.50 | 17.00 | 5.86% | 4.82% | 465660 | 83800万 | 176.29 | 176.39 | 530.69 | 3 | 通化金马 | 2024-03-27 三 | 18.29 | 18.30 | 17.24 | 18.49 | 17.20 | -5.79% | 4.04% | 390486 | 70020万 | 166.53 | 166.62 | 501.32 | 4 | 通化金马 | 2024-03-26 二 | 18.93 | 19.10 | 18.30 | 19.04 | 18.20 | -4.19% | 4.34% | 419159 | 77654万 | 176.77 | 176.87 | 532.14 | 5 | 通化金马 | 2024-03-25 一 | 18.68 | 18.80 | 19.10 | 19.60 | 18.61 | 1.60% | 5.05% | 487632 | 93657万 | 184.5 | 184.6 | 555.4 | 6 | 通化金马 | 2024-03-22 五 | 18.28 | 18.26 | 18.80 | 19.29 | 17.90 | 2.96% | 5.41% | 522690 | 96975万 | 181.6 | 181.7 | 546.68 | 7 | 通化金马 | 2024-03-21 四 | 18.20 | 18.30 | 18.26 | 18.55 | 17.78 | -0.22% | 3.82% | 369259 | 66555万 | 176.39 | 176.48 | 530.98 | 8 | 通化金马 | 2024-03-20 三 | 18.16 | 18.21 | 18.30 | 18.44 | 17.91 | 0.49% | 3.27% | 315929 | 57474万 | 176.77 | 176.87 | 532.14 | 9 | 通化金马 | 2024-03-19 二 | 17.48 | 17.59 | 18.21 | 18.72 | 17.45 | 3.52% | 6.16% | 594942 | 108402万 | 175.9 | 176 | 529.52 | 10 | 通化金马 | 2024-03-18 一 | 16.96 | 17.13 | 17.59 | 17.77 | 16.95 | 2.69% | 5.45% | 526154 | 91951万 | 169.91 | 170.01 | 511.49 | 11 | 通化金马 | 2024-03-15 五 | 16.87 | 17.08 | 17.13 | 17.14 | 16.76 | 0.29% | 3.25% | 314130 | 53133万 | 165.47 | 165.56 | 498.12 | 12 | 通化金马 | 2024-03-14 四 | 17.88 | 17.03 | 17.08 | 18.00 | 16.89 | 0.29% | 4.96% | 479503 | 83695万 | 164.99 | 165.08 | 496.66 | 13 | 通化金马 | 2024-03-08 五 | 16.95 | 16.83 | 16.94 | 17.24 | 16.55 | 0.65% | 3.40% | 328788 | 55619万 | 163.64 | 163.72 | 492.59 | 14 | 通化金马 | 2024-03-07 四 | 17.60 | 17.78 | 16.83 | 17.68 | 16.74 | -5.34% | 6.26% | 604719 | 103608万 | 162.57 | 162.66 | 489.39 | 15 | 通化金马 | 2024-03-06 三 | 16.90 | 16.90 | 17.78 | 18.19 | 16.70 | 5.21% | 8.09% | 781570 | 137064万 | 171.75 | 171.84 | 517.02 | 16 | 通化金马 | 2024-03-05 二 | 16.70 | 16.76 | 16.90 | 17.56 | 16.51 | 0.84% | 9.67% | 933671 | 159794万 | 163.25 | 163.34 | 491.43 | 17 | 通化金马 | 2024-03-04 一 | 15.00 | 15.24 | 16.76 | 16.76 | 15.00 | 9.97% | 7.63% | 737342 | 116880万 | 161.9 | 161.98 | 487.36 | 18 | 通化金马 | 2024-03-01 五 | 15.63 | 15.38 | 15.24 | 15.99 | 14.90 | -0.91% | 4.43% | 427486 | 65238万 | 147.21 | 147.29 | 443.16 | 19 | 通化金马 | 2024-02-29 四 | 14.90 | 15.24 | 15.38 | 15.53 | 14.81 | 0.92% | 5.05% | 488241 | 74503万 | 148.57 | 148.65 | 447.23 | 20 | 通化金马 | 2024-02-28 三 | 16.45 | 16.21 | 15.24 | 16.98 | 15.15 | -5.98% | 7.05% | 681276 | 110237万 | 147.21 | 147.29 | 443.16 | 21 | 通化金马 | 2024-02-27 二 | 15.52 | 15.69 | 16.21 | 16.25 | 15.46 | 3.31% | 4.91% | 474131 | 75853万 | 156.58 | 156.67 | 471.37 | 22 | 通化金马 | 2024-02-26 一 | 15.37 | 15.66 | 15.69 | 16.09 | 15.36 | 0.19% | 5.35% | 516569 | 81100万 | 151.56 | 151.64 | 456.25 | 23 | 通化金马 | 2024-02-23 五 | 15.17 | 15.21 | 15.66 | 15.70 | 15.00 | 2.96% | 5.90% | 569963 | 87579万 | 151.27 | 151.35 | 455.37 | 24 | 通化金马 | 2024-02-22 四 | 14.80 | 14.96 | 15.21 | 15.34 | 14.70 | 1.67% | 5.55% | 535665 | 80910万 | 146.92 | 147 | 442.29 | 25 | 通化金马 | 2024-02-21 三 | 14.77 | 15.32 | 14.96 | 15.32 | 14.44 | -2.35% | 7.06% | 681877 | 101883万 | 144.51 | 144.59 | 435.02 | 26 | 通化金马 | 2024-02-20 二 | 14.19 | 14.36 | 15.32 | 15.80 | 13.95 | 6.69% | 8.73% | 843052 | 128499万 | 147.99 | 148.07 | 445.49 | 27 | 通化金马 | 2024-02-19 一 | 13.51 | 13.50 | 14.36 | 14.55 | 13.38 | 6.37% | 5.43% | 524222 | 74129万 | 138.71 | 138.79 | 417.57 | 28 | 通化金马 | 2024-02-08 四 | 13.00 | 13.05 | 13.50 | 13.72 | 12.12 | 3.45% | 6.29% | 607581 | 78800万 | 130.41 | 130.48 | 392.56 | 29 | 通化金马 | 2024-02-07 三 | 13.92 | 14.04 | 13.05 | 14.42 | 12.69 | -7.05% | 6.46% | 624440 | 85175万 | 126.06 | 126.13 | 379.48 | 30 | 通化金马 | 2024-02-06 二 | 13.20 | 13.23 | 14.04 | 14.40 | 12.44 | 6.12% | 5.08% | 490506 | 66115万 | 135.62 | 135.7 | 408.27 | 31 | 通化金马 | 2024-02-05 一 | 14.42 | 14.38 | 13.23 | 14.64 | 12.94 | -8.00% | 5.56% | 537091 | 72603万 | 127.8 | 127.87 | 384.71 | 32 | 通化金马 | 2024-02-02 五 | 15.01 | 14.79 | 14.38 | 16.03 | 13.83 | -2.77% | 5.89% | 568532 | 85244万 | 138.91 | 138.98 | 418.15 | 33 | 通化金马 | 2024-02-01 四 | 14.94 | 14.75 | 14.79 | 15.27 | 14.53 | 0.27% | 3.28% | 317171 | 47268万 | 142.87 | 142.94 | 430.07 | 34 | 通化金马 | 2024-01-31 三 | 15.95 | 15.99 | 14.75 | 15.99 | 14.66 | -7.75% | 5.02% | 484436 | 73448万 | 142.48 | 142.56 | 428.91 | 35 | 通化金马 | 2024-01-30 二 | 16.70 | 16.78 | 15.99 | 16.70 | 15.96 | -4.71% | 2.63% | 253672 | 41255万 | 154.46 | 154.54 | 464.97 | 36 | 通化金马 | 2024-01-29 一 | 17.00 | 16.80 | 16.78 | 17.28 | 16.48 | -0.12% | 3.18% | 307659 | 51722万 | 162.09 | 162.18 | 487.94 | 37 | 通化金马 | 2024-01-26 五 | 16.95 | 17.09 | 16.80 | 17.87 | 16.69 | -1.70% | 4.75% | 458484 | 79239万 | 162.28 | 162.37 | 488.52 | 38 | 通化金马 | 2024-01-25 四 | 16.28 | 16.27 | 17.09 | 17.28 | 16.20 | 5.04% | 4.78% | 461550 | 77538万 | 165.08 | 165.17 | 496.96 | 39 | 通化金马 | 2024-01-24 三 | 16.50 | 16.35 | 16.27 | 16.53 | 15.68 | -0.49% | 3.30% | 318866 | 51204万 | 157.16 | 157.25 | 473.11 | 40 | 通化金马 | 2024-01-23 二 | 16.35 | 16.46 | 16.35 | 16.59 | 15.90 | -0.67% | 3.94% | 380982 | 61850万 | 157.94 | 158.02 | 475.44 | 41 | 通化金马 | 2024-01-22 一 | 17.60 | 17.64 | 16.46 | 18.16 | 16.22 | -6.69% | 4.23% | 408969 | 69456万 | 159 | 159.09 | 478.64 | 42 | 通化金马 | 2024-01-19 五 | 17.58 | 17.45 | 17.64 | 18.47 | 17.50 | 1.09% | 3.97% | 383592 | 68379万 | 170.4 | 170.49 | 512.95 | 43 | 通化金马 | 2024-01-18 四 | 17.67 | 17.99 | 17.45 | 17.87 | 16.88 | -3.00% | 5.14% | 496164 | 85730万 | 168.56 | 168.65 | 507.42 | 44 | 通化金马 | 2024-01-17 三 | 18.48 | 18.68 | 17.99 | 18.91 | 17.88 | -3.69% | 3.80% | 366994 | 67059万 | 173.78 | 173.87 | 523.13 | 45 | 通化金马 | 2024-01-16 二 | 19.17 | 18.96 | 18.68 | 19.32 | 18.16 | -1.48% | 6.33% | 611068 | 114055万 | 180.44 | 180.54 | 543.19 | 46 | 通化金马 | 2024-01-15 一 | 17.65 | 17.65 | 18.96 | 19.42 | 17.55 | 7.42% | 7.48% | 722302 | 136439万 | 183.15 | 183.25 | 551.33 | 47 | 通化金马 | 2024-01-12 五 | 17.75 | 17.79 | 17.65 | 18.38 | 17.56 | -0.79% | 3.88% | 375237 | 67066万 | 170.49 | 170.59 | 513.24 | 48 | 通化金马 | 2024-01-11 四 | 17.71 | 17.71 | 17.79 | 17.86 | 17.31 | 0.45% | 3.74% | 360858 | 63369万 | 171.85 | 171.94 | 517.31 | 49 | 通化金马 | 2024-01-10 三 | 18.50 | 18.50 | 17.71 | 18.65 | 17.60 | -4.27% | 3.98% | 384476 | 68917万 | 171.07 | 171.17 | 514.98 | 50 | 通化金马 | 2024-01-09 二 | 18.54 | 18.45 | 18.50 | 18.96 | 18.14 | 0.27% | 3.81% | 368002 | 68107万 | 178.7 | 178.8 | 537.96 | 51 | 通化金马 | 2024-01-08 一 | 19.09 | 19.49 | 18.45 | 19.34 | 18.40 | -5.34% | 4.33% | 418479 | 78800万 | 178.22 | 178.32 | 536.5 | 52 | 通化金马 | 2024-01-05 五 | 19.75 | 19.80 | 19.49 | 20.20 | 19.37 | -1.57% | 4.60% | 443896 | 87976万 | 188.27 | 188.37 | 566.74 | 53 | 通化金马 | 2024-01-04 四 | 19.66 | 19.62 | 19.80 | 20.00 | 18.82 | 0.92% | 4.17% | 402372 | 78926万 | 191.26 | 191.37 | 575.76 | 54 | 通化金马 | 2024-01-03 三 | 19.50 | 19.68 | 19.62 | 19.96 | 19.17 | -0.30% | 4.60% | 444139 | 86527万 | 189.52 | 189.63 | 570.52 | 55 | 通化金马 | 2024-01-02 二 | 19.90 | 19.94 | 19.68 | 20.95 | 19.50 | -1.30% | 6.30% | 608811 | 122944万 | 190.1 | 190.21 | 572.27 | 56 | 通化金马 | 2023-12-29 五 | 19.70 | 19.94 | 19.94 | 20.18 | 19.56 | 0.00% | 4.01% | 387793 | 77177万 | 192.61 | 192.72 | 579.83 | 57 | 通化金马 | 2023-12-28 四 | 20.48 | 20.37 | 19.94 | 20.58 | 19.71 | -2.11% | 6.05% | 584722 | 116867万 | 192.61 | 192.72 | 579.83 | 58 | 通化金马 | 2023-12-27 三 | 21.89 | 21.52 | 20.37 | 22.15 | 20.10 | -5.34% | 9.75% | 941673 | 198997万 | 196.77 | 196.87 | 592.33 | 59 | 通化金马 | 2023-12-26 二 | 19.60 | 19.56 | 21.52 | 21.52 | 19.56 | 10.02% | 7.21% | 696903 | 143385万 | 207.88 | 207.99 | 625.77 | 60 | 通化金马 | 2023-12-25 一 | 19.00 | 20.18 | 19.56 | 20.75 | 18.99 | -3.07% | 5.41% | 522714 | 102580万 | 188.94 | 189.05 | 568.78 | 61 | 通化金马 | 2023-12-22 五 | 21.30 | 21.13 | 20.18 | 21.45 | 19.61 | -4.50% | 6.31% | 609277 | 125270万 | 194.93 | 195.04 | 586.81 | 62 | 通化金马 | 2023-12-21 四 | 21.34 | 21.32 | 21.13 | 21.56 | 20.47 | -0.89% | 5.45% | 526664 | 110498万 | 204.11 | 204.22 | 614.43 | 63 | 通化金马 | 2023-12-20 三 | 21.20 | 21.02 | 21.32 | 21.80 | 21.03 | 1.43% | 6.59% | 636151 | 135946万 | 205.94 | 206.06 | 619.96 | 64 | 通化金马 | 2023-12-19 二 | 21.16 | 21.25 | 21.02 | 21.70 | 20.58 | -1.08% | 6.42% | 620010 | 130069万 | 203.05 | 203.16 | 611.23 | 65 | 通化金马 | 2023-12-18 一 | 21.03 | 21.07 | 21.25 | 22.30 | 20.91 | 0.85% | 9.93% | 958920 | 207603万 | 205.27 | 205.38 | 617.92 | 66 | 通化金马 | 2023-12-15 五 | 23.01 | 23.40 | 21.07 | 23.23 | 21.06 | -9.96% | 11.07% | 1069505 | 228201万 | 203.53 | 203.64 | 612.69 | 67 | 通化金马 | 2023-12-14 四 | 23.86 | 23.86 | 23.40 | 24.32 | 21.69 | -1.93% | 15.02% | 1450807 | 336085万 | 226.04 | 226.16 | 680.44 | 68 | 通化金马 | 2023-12-13 三 | 21.52 | 21.69 | 23.86 | 23.86 | 21.50 | 10.00% | 11.07% | 1068950 | 250965万 | 230.48 | 230.61 | 693.82 | 69 | 通化金马 | 2023-12-12 二 | 23.96 | 24.10 | 21.69 | 24.30 | 21.69 | -10.00% | 9.89% | 955105 | 220583万 | 209.52 | 209.63 | 630.72 | 70 | 通化金马 | 2023-12-11 一 | 24.05 | 23.66 | 24.10 | 24.51 | 23.26 | 1.86% | 9.69% | 935564 | 223580万 | 232.8 | 232.93 | 700.8 | 71 | 通化金马 | 2023-12-08 五 | 21.47 | 21.51 | 23.66 | 23.66 | 21.47 | 10.00% | 8.51% | 821719 | 188281万 | 228.55 | 228.67 | 688 | 72 | 通化金马 | 2023-12-07 四 | 22.00 | 22.12 | 21.51 | 22.32 | 20.52 | -2.76% | 10.02% | 967431 | 207612万 | 207.78 | 207.89 | 625.48 | 73 | 通化金马 | 2023-12-06 三 | 21.78 | 21.12 | 22.12 | 22.50 | 20.95 | 4.73% | 13.90% | 1342630 | 292661万 | 213.67 | 213.79 | 643.22 | 74 | 通化金马 | 2023-12-05 二 | 19.79 | 19.20 | 21.12 | 21.12 | 19.69 | 10.00% | 9.35% | 903507 | 187642万 | 204.01 | 204.12 | 614.14 | 75 | 通化金马 | 2023-12-04 一 | 17.31 | 17.45 | 19.20 | 19.20 | 17.16 | 10.03% | 7.80% | 753178 | 139662万 | 185.47 | 185.57 | 558.31 | 76 | 通化金马 | 2023-12-01 五 | 17.29 | 17.16 | 17.45 | 17.62 | 17.16 | 1.69% | 5.22% | 504291 | 87780万 | 168.56 | 168.65 | 507.42 | 77 | 通化金马 | 2023-11-30 四 | 17.54 | 17.70 | 17.16 | 17.86 | 16.94 | -3.05% | 7.05% | 681158 | 117464万 | 165.76 | 165.85 | 498.99 | 78 | 通化金马 | 2023-11-29 三 | 17.52 | 17.81 | 17.70 | 18.06 | 17.33 | -0.62% | 6.70% | 647094 | 114980万 | 170.98 | 171.07 | 514.69 | 79 | 通化金马 | 2023-11-28 二 | 17.77 | 17.80 | 17.81 | 18.37 | 17.12 | 0.06% | 11.08% | 1070299 | 189453万 | 172.04 | 172.13 | 517.89 | 80 | 通化金马 | 2023-11-24 五 | 15.92 | 16.30 | 17.93 | 17.93 | 15.88 | 10.00% | 12.02% | 1161574 | 200172万 | 173.2 | 173.29 | 521.38 | 81 | 通化金马 | 2023-11-23 四 | 15.25 | 14.82 | 16.30 | 16.30 | 15.05 | 9.99% | 14.36% | 1387090 | 221962万 | 157.45 | 157.54 | 473.98 | 82 | 通化金马 | 2023-11-22 三 | 14.66 | 14.75 | 14.82 | 15.05 | 14.66 | 0.47% | 4.64% | 448390 | 66407万 | 143.16 | 143.23 | 430.95 | 83 | 通化金马 | 2023-11-21 二 | 14.83 | 14.81 | 14.75 | 15.12 | 14.57 | -0.41% | 5.78% | 558645 | 83103万 | 142.48 | 142.56 | 428.91 | 84 | 通化金马 | 2023-11-20 一 | 15.03 | 15.03 | 14.81 | 15.20 | 14.68 | -1.46% | 6.76% | 652919 | 97209万 | 143.06 | 143.14 | 430.66 | 85 | 通化金马 | 2023-11-17 五 | 14.67 | 14.60 | 15.03 | 15.28 | 14.15 | 2.95% | 9.78% | 944563 | 138881万 | 145.19 | 145.26 | 437.05 | 86 | 通化金马 | 2023-11-16 四 | 14.55 | 14.82 | 14.60 | 15.44 | 14.52 | -1.48% | 9.46% | 913836 | 135794万 | 141.03 | 141.11 | 424.55 | 87 | 通化金马 | 2023-11-15 三 | 14.33 | 13.97 | 14.82 | 15.05 | 13.30 | 6.08% | 16.20% | 1565100 | 222465万 | 143.16 | 143.23 | 430.95 | 88 | 通化金马 | 2023-11-14 二 | 12.60 | 12.70 | 13.97 | 13.97 | 12.60 | 10.00% | 12.00% | 1158975 | 155960万 | 134.95 | 135.02 | 406.23 | 89 | 通化金马 | 2023-11-13 一 | 12.78 | 13.00 | 12.70 | 13.06 | 12.46 | -2.31% | 7.59% | 733095 | 92844万 | 122.68 | 122.74 | 369.3 | 90 | 通化金马 | 2023-11-10 五 | 11.96 | 12.45 | 13.00 | 13.50 | 11.73 | 4.42% | 10.56% | 1020167 | 130936万 | 125.58 | 125.64 | 378.02 | 91 | 通化金马 | 2023-11-09 四 | 12.27 | 12.47 | 12.45 | 13.35 | 12.18 | -0.16% | 9.81% | 947882 | 122119万 | 120.26 | 120.33 | 362.03 | 92 | 通化金马 | 2023-11-08 三 | 12.65 | 12.43 | 12.47 | 12.85 | 12.35 | 0.32% | 5.72% | 552209 | 69336万 | 120.46 | 120.52 | 362.61 | 93 | 通化金马 | 2023-11-07 二 | 12.26 | 12.30 | 12.43 | 12.58 | 12.10 | 1.06% | 5.39% | 520675 | 64203万 | 120.07 | 120.14 | 361.45 | 94 | 通化金马 | 2023-11-06 一 | 11.88 | 11.87 | 12.30 | 12.49 | 11.88 | 3.62% | 4.72% | 455573 | 55651万 | 118.81 | 118.88 | 357.67 | 95 | 通化金马 | 2023-11-03 五 | 11.55 | 11.55 | 11.87 | 11.98 | 11.53 | 2.77% | 4.64% | 447814 | 52873万 | 114.66 | 114.72 | 345.16 | 96 | 通化金马 | 2023-11-02 四 | 12.21 | 12.43 | 11.55 | 12.40 | 11.50 | -7.08% | 7.34% | 708944 | 83503万 | 111.57 | 111.63 | 335.86 | 97 | 通化金马 | 2023-11-01 三 | 12.80 | 13.18 | 12.43 | 12.85 | 11.96 | -5.69% | 8.09% | 781839 | 96383万 | 120.07 | 120.14 | 361.45 | 98 | 通化金马 | 2023-10-31 二 | 12.71 | 12.79 | 13.18 | 13.61 | 12.55 | 3.05% | 9.40% | 908274 | 119238万 | 127.31 | 127.38 | 383.26 | 99 | 通化金马 | 2023-10-30 一 | 12.66 | 12.62 | 12.79 | 13.18 | 12.57 | 1.35% | 7.24% | 699063 | 89782万 | 123.55 | 123.61 | 371.92 | 100 | 通化金马 | 2023-10-27 五 | 12.82 | 13.05 | 12.62 | 13.08 | 12.20 | -3.30% | 7.56% | 730468 | 91724万 | 121.91 | 121.97 | 366.97 | 101 | 通化金马 | 2023-10-26 四 | 12.60 | 12.78 | 13.05 | 13.56 | 12.45 | 2.11% | 10.20% | 985037 | 127787万 | 126.06 | 126.13 | 379.48 | 102 | 通化金马 | 2023-10-25 三 | 11.89 | 12.13 | 12.78 | 12.98 | 11.69 | 5.36% | 9.16% | 884793 | 110865万 | 123.45 | 123.52 | 369.83 | 103 | 通化金马 | 2023-10-24 二 | 12.28 | 12.30 | 12.13 | 12.87 | 11.98 | -1.38% | 8.67% | 837293 | 103732万 | 117.17 | 117.24 | 351.02 | 104 | 通化金马 | 2023-10-23 一 | 12.79 | 13.00 | 12.30 | 12.99 | 12.08 | -5.38% | 7.05% | 680594 | 84183万 | 118.81 | 118.88 | 355.94 | 105 | 通化金马 | 2023-10-20 五 | 12.99 | 13.64 | 13.00 | 13.20 | 12.36 | -4.69% | 10.17% | 981966 | 125290万 | 125.58 | 125.64 | 376.2 | 106 | 通化金马 | 2023-10-19 四 | 14.42 | 15.15 | 13.64 | 14.42 | 13.64 | -9.97% | 9.83% | 949716 | 131509万 | 131.76 | 131.83 | 394.72 | 107 | 通化金马 | 2023-10-18 三 | 15.87 | 15.75 | 15.15 | 16.08 | 14.18 | -3.81% | 20.53% | 1983511 | 296279万 | 146.34 | 146.42 | 438.42 | 108 | 通化金马 | 2023-10-17 二 | 14.36 | 14.32 | 15.75 | 15.75 | 14.36 | 9.99% | 19.63% | 1895917 | 291749万 | 152.14 | 152.22 | 455.78 | 109 | 通化金马 | 2023-10-16 一 | 15.20 | 14.73 | 14.32 | 15.95 | 13.70 | -2.78% | 20.46% | 1976231 | 292684万 | 138.33 | 138.4 | 414.4 | 110 | 通化金马 | 2023-10-13 五 | 14.04 | 13.39 | 14.73 | 14.73 | 14.04 | 10.01% | 12.80% | 1236213 | 179826万 | 142.29 | 142.36 | 426.26 | 111 | 通化金马 | 2023-10-12 四 | 12.00 | 12.17 | 13.39 | 13.39 | 11.79 | 10.02% | 12.95% | 1251119 | 156916万 | 129.34 | 129.41 | 387.48 | 112 | 通化金马 | 2023-10-11 三 | 12.00 | 12.19 | 12.17 | 12.58 | 11.92 | -0.16% | 11.76% | 1135675 | 138643万 | 117.56 | 117.62 | 352.18 | 113 | 通化金马 | 2023-10-10 二 | 13.69 | 13.54 | 12.19 | 13.94 | 12.19 | -9.97% | 15.93% | 1539006 | 199674万 | 117.75 | 117.82 | 352.76 | 114 | 通化金马 | 2023-10-09 一 | 13.38 | 12.75 | 13.54 | 14.03 | 13.26 | 6.20% | 19.46% | 1879914 | 258121万 | 130.79 | 130.86 | 391.83 | 115 | 通化金马 | 2023-09-28 四 | 11.80 | 11.59 | 12.75 | 12.75 | 11.45 | 10.01% | 10.88% | 1051160 | 129681万 | 123.16 | 123.23 | 368.96 | 116 | 通化金马 | 2023-09-27 三 | 10.92 | 11.01 | 11.59 | 12.11 | 10.82 | 5.27% | 18.33% | 1770230 | 205408万 | 111.96 | 112.02 | 335.4 | 117 | 通化金马 | 2023-09-26 二 | 10.85 | 10.70 | 11.01 | 11.24 | 10.55 | 2.90% | 14.20% | 1371401 | 149804万 | 106.35 | 106.41 | 318.61 | 118 | 通化金马 | 2023-09-25 一 | 11.31 | 11.89 | 10.70 | 11.76 | 10.70 | -10.01% | 18.96% | 1831584 | 204571万 | 103.36 | 103.41 | 309.64 | 119 | 通化金马 | 2023-09-22 五 | 13.88 | 13.21 | 11.89 | 14.30 | 11.89 | -9.99% | 20.73% | 2002898 | 249952万 | 114.85 | 114.92 | 344.08 | 120 | 通化金马 | 2023-09-21 四 | 12.51 | 12.01 | 13.21 | 13.21 | 12.51 | 9.99% | 11.52% | 1113187 | 144848万 | 127.6 | 127.67 | 382.28 | 121 | 通化金马 | 2023-09-20 三 | 12.01 | 13.34 | 12.01 | 12.01 | 12.01 | -9.97% | 1.04% | 100885 | 12116万 | 116.01 | 116.08 | 347.55 | 122 | 通化金马 | 2023-09-19 二 | 13.55 | 13.52 | 13.34 | 14.70 | 12.89 | -1.33% | 19.43% | 1876669 | 257862万 | 128.86 | 128.93 | 386.04 | 123 | 通化金马 | 2023-09-18 一 | 13.65 | 12.54 | 13.52 | 13.79 | 12.65 | 7.81% | 17.16% | 1657122 | 223816万 | 130.6 | 130.67 | 391.25 | 124 | 通化金马 | 2023-09-15 五 | 11.88 | 11.40 | 12.54 | 12.54 | 11.83 | 10.00% | 6.76% | 653173 | 80376万 | 121.13 | 121.2 | 362.89 | 125 | 通化金马 | 2023-09-14 四 | 10.70 | 10.36 | 11.40 | 11.40 | 10.41 | 10.04% | 9.34% | 902233 | 100077万 | 110.12 | 110.18 | 329.9 | 126 | 通化金马 | 2023-09-13 三 | 9.69 | 9.42 | 10.36 | 10.36 | 9.69 | 9.98% | 13.62% | 1315704 | 134031万 | 100.07 | 100.13 | 299.8 | 127 | 通化金马 | 2023-09-12 二 | 9.27 | 8.56 | 9.42 | 9.42 | 8.57 | 10.05% | 7.38% | 713111 | 65606万 | 90.99 | 91.04 | 272.6 | 128 | 通化金马 | 2023-09-11 一 | 7.84 | 7.78 | 8.56 | 8.56 | 7.84 | 10.03% | 3.39% | 327926 | 27282万 | 82.69 | 82.73 | 247.71 | 129 | 通化金马 | 2023-09-08 五 | 7.81 | 7.77 | 7.78 | 7.87 | 7.54 | 0.13% | 3.01% | 290859 | 22419万 | 75.15 | 75.19 | 225.14 | 130 | 通化金马 | 2023-09-07 四 | 7.71 | 7.85 | 7.77 | 8.10 | 7.63 | -1.02% | 4.33% | 418642 | 33031万 | 75.06 | 75.1 | 224.85 | 131 | 通化金马 | 2023-09-06 三 | 7.96 | 7.96 | 7.85 | 7.99 | 7.57 | -1.38% | 5.31% | 512732 | 39807万 | 75.83 | 75.87 | 227.17 | 132 | 通化金马 | 2023-09-05 二 | 7.90 | 7.99 | 7.96 | 8.39 | 7.79 | -0.38% | 10.38% | 1002739 | 80877万 | 76.89 | 76.93 | 230.35 | 133 | 通化金马 | 2023-09-04 一 | 7.29 | 7.26 | 7.99 | 7.99 | 7.26 | 10.06% | 10.46% | 1010373 | 78472万 | 77.18 | 77.22 | 231.22 | 134 | 通化金马 | 2023-09-01 五 | 7.80 | 7.47 | 7.26 | 8.22 | 7.10 | -2.81% | 10.70% | 1033134 | 79199万 | 70.13 | 70.17 | 210.09 | 135 | 通化金马 | 2023-08-31 四 | 6.85 | 6.79 | 7.47 | 7.47 | 6.76 | 10.01% | 6.90% | 666562 | 46831万 | 72.16 | 72.2 | 216.17 | 136 | 通化金马 | 2023-08-30 三 | 6.23 | 6.17 | 6.79 | 6.79 | 6.17 | 10.05% | 7.23% | 698211 | 46233万 | 65.59 | 65.62 | 196.49 | 137 | 通化金马 | 2023-08-29 二 | 6.25 | 6.30 | 6.17 | 6.35 | 6.16 | -2.06% | 2.85% | 275127 | 17152万 | 59.6 | 59.63 | 178.55 | 138 | 通化金马 | 2023-08-28 一 | 6.43 | 6.06 | 6.30 | 6.43 | 6.06 | 3.96% | 3.65% | 352205 | 21995万 | 60.86 | 60.89 | 182.31 | 139 | 通化金马 | 2023-08-25 五 | 6.13 | 6.06 | 6.06 | 6.14 | 6.00 | 0.00% | 2.30% | 222538 | 13487万 | 58.54 | 58.57 | 175.37 | 140 | 通化金马 | 2023-08-23 三 | 6.03 | 6.03 | 5.96 | 6.12 | 5.94 | -1.16% | 3.41% | 329516 | 19817万 | 57.57 | 57.6 | 172.47 | 141 | 通化金马 | 2023-08-22 二 | 5.83 | 5.98 | 6.03 | 6.15 | 5.83 | 0.84% | 5.60% | 540653 | 32197万 | 58.25 | 58.28 | 174.5 |
|
行情刷新 | 流通股东
|