| 股票名称 | 代码 000812 | 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 | 陕西金叶 | 2024-04-30 二 | 4.26 | 4.26 | 4.25 | 4.30 | 4.20 | -0.23% | 1.53% | 117567 | 4984万 | 32.65 | 32.67 | 69.87 | 2 | 陕西金叶 | 2024-04-29 一 | 4.13 | 4.15 | 4.26 | 4.26 | 4.12 | 2.65% | 1.65% | 126945 | 5351万 | 32.73 | 32.75 | 70.03 | 3 | 陕西金叶 | 2024-04-26 五 | 4.08 | 4.01 | 4.15 | 4.16 | 4.03 | 3.49% | 2.07% | 159230 | 6554万 | 31.88 | 31.9 | 68.23 | 4 | 陕西金叶 | 2024-04-25 四 | 3.99 | 3.97 | 4.01 | 4.05 | 3.98 | 1.01% | 1.21% | 92882 | 3732万 | 30.81 | 30.82 | 62.06 | 5 | 陕西金叶 | 2024-04-24 三 | 3.91 | 3.89 | 3.97 | 3.97 | 3.90 | 2.06% | 0.91% | 70024 | 2763万 | 30.5 | 30.52 | 61.44 | 6 | 陕西金叶 | 2024-04-23 二 | 3.89 | 3.85 | 3.89 | 3.96 | 3.85 | 1.04% | 0.87% | 66725 | 2608万 | 29.89 | 29.9 | 60.2 | 7 | 陕西金叶 | 2024-04-22 一 | 3.89 | 3.89 | 3.85 | 3.92 | 3.82 | -1.03% | 0.73% | 56280 | 2173万 | 29.58 | 29.59 | 59.58 | 8 | 陕西金叶 | 2024-04-19 五 | 3.99 | 3.96 | 3.89 | 3.99 | 3.86 | -1.77% | 1.12% | 86417 | 3384万 | 29.89 | 29.9 | 60.2 | 9 | 陕西金叶 | 2024-04-18 四 | 3.94 | 3.93 | 3.96 | 4.03 | 3.90 | 0.76% | 1.51% | 116259 | 4615万 | 30.42 | 30.44 | 61.29 | 10 | 陕西金叶 | 2024-04-17 三 | 3.74 | 3.71 | 3.93 | 3.94 | 3.74 | 5.93% | 1.97% | 151001 | 5875万 | 30.19 | 30.21 | 60.82 | 11 | 陕西金叶 | 2024-04-16 二 | 4.01 | 4.01 | 3.71 | 4.01 | 3.70 | -7.48% | 2.38% | 182765 | 6971万 | 28.5 | 28.52 | 57.42 | 12 | 陕西金叶 | 2024-04-15 一 | 4.19 | 4.26 | 4.01 | 4.24 | 3.91 | -5.87% | 2.44% | 187588 | 7584万 | 30.81 | 30.82 | 62.06 | 13 | 陕西金叶 | 2024-04-12 五 | 4.36 | 4.37 | 4.26 | 4.39 | 4.25 | -2.52% | 1.30% | 99833 | 4302万 | 32.73 | 32.75 | 65.93 | 14 | 陕西金叶 | 2024-04-11 四 | 4.34 | 4.36 | 4.37 | 4.41 | 4.30 | 0.23% | 0.90% | 68992 | 3016万 | 33.57 | 33.59 | 67.63 | 15 | 陕西金叶 | 2024-04-10 三 | 4.48 | 4.49 | 4.36 | 4.48 | 4.32 | -2.90% | 1.45% | 111096 | 4876万 | 33.5 | 33.51 | 67.48 | 16 | 陕西金叶 | 2024-04-09 二 | 4.41 | 4.43 | 4.49 | 4.50 | 4.41 | 1.35% | 1.08% | 82932 | 3702万 | 34.5 | 34.51 | 69.49 | 17 | 陕西金叶 | 2024-04-08 一 | 4.48 | 4.50 | 4.43 | 4.57 | 4.41 | -1.56% | 1.55% | 118709 | 5305万 | 34.03 | 34.05 | 68.56 | 18 | 陕西金叶 | 2024-04-03 三 | 4.50 | 4.50 | 4.50 | 4.55 | 4.43 | 0.00% | 1.52% | 117086 | 5254万 | 34.57 | 34.59 | 69.64 | 19 | 陕西金叶 | 2024-04-02 二 | 4.50 | 4.49 | 4.50 | 4.52 | 4.44 | 0.22% | 1.59% | 122402 | 5491万 | 34.57 | 34.59 | 69.64 | 20 | 陕西金叶 | 2024-04-01 一 | 4.42 | 4.40 | 4.49 | 4.49 | 4.41 | 2.05% | 1.31% | 100396 | 4470万 | 34.5 | 34.51 | 69.49 | 21 | 陕西金叶 | 2024-03-29 五 | 4.35 | 4.36 | 4.40 | 4.42 | 4.35 | 0.92% | 1.14% | 87940 | 3854万 | 33.8 | 33.82 | 68.1 | 22 | 陕西金叶 | 2024-03-28 四 | 4.27 | 4.27 | 4.36 | 4.42 | 4.27 | 2.11% | 1.75% | 134792 | 5885万 | 33.5 | 33.51 | 67.48 | 23 | 陕西金叶 | 2024-03-27 三 | 4.45 | 4.46 | 4.27 | 4.46 | 4.26 | -4.26% | 1.82% | 139655 | 6072万 | 32.81 | 32.82 | 66.08 | 24 | 陕西金叶 | 2024-03-26 二 | 4.46 | 4.46 | 4.46 | 4.50 | 4.36 | 0.00% | 1.56% | 120106 | 5328万 | 34.26 | 34.28 | 69.02 | 25 | 陕西金叶 | 2024-03-25 一 | 4.59 | 4.59 | 4.46 | 4.61 | 4.46 | -2.83% | 1.56% | 119785 | 5445万 | 34.26 | 34.28 | 69.02 | 26 | 陕西金叶 | 2024-03-22 五 | 4.63 | 4.67 | 4.59 | 4.64 | 4.56 | -1.71% | 2.34% | 180134 | 8288万 | 35.26 | 35.28 | 71.04 | 27 | 陕西金叶 | 2024-03-21 四 | 4.61 | 4.61 | 4.67 | 4.78 | 4.61 | 1.30% | 3.33% | 256021 | 11962万 | 35.88 | 35.9 | 72.27 | 28 | 陕西金叶 | 2024-03-20 三 | 4.57 | 4.57 | 4.61 | 4.63 | 4.56 | 0.88% | 1.69% | 129610 | 5964万 | 35.42 | 35.44 | 71.35 | 29 | 陕西金叶 | 2024-03-19 二 | 4.59 | 4.62 | 4.57 | 4.66 | 4.56 | -1.08% | 2.08% | 159756 | 7354万 | 35.11 | 35.13 | 70.73 | 30 | 陕西金叶 | 2024-03-18 一 | 4.53 | 4.53 | 4.62 | 4.76 | 4.51 | 1.99% | 3.37% | 258627 | 11936万 | 35.49 | 35.51 | 71.5 | 31 | 陕西金叶 | 2024-03-15 五 | 4.47 | 4.47 | 4.53 | 4.53 | 4.45 | 1.34% | 1.41% | 108402 | 4872万 | 34.8 | 34.82 | 70.11 | 32 | 陕西金叶 | 2024-03-14 四 | 4.48 | 4.50 | 4.47 | 4.54 | 4.40 | -0.67% | 1.68% | 129382 | 5801万 | 34.34 | 34.36 | 69.18 | 33 | 陕西金叶 | 2024-03-08 五 | 4.47 | 4.47 | 4.40 | 4.47 | 4.35 | -1.57% | 2.36% | 181669 | 7991万 | 33.8 | 33.82 | 68.1 | 34 | 陕西金叶 | 2024-03-07 四 | 4.39 | 4.36 | 4.47 | 4.58 | 4.31 | 2.52% | 4.06% | 312139 | 13902万 | 34.34 | 34.36 | 69.18 | 35 | 陕西金叶 | 2024-03-06 三 | 4.29 | 4.29 | 4.36 | 4.40 | 4.27 | 1.63% | 1.63% | 125202 | 5451万 | 33.5 | 33.51 | 67.48 | 36 | 陕西金叶 | 2024-03-05 二 | 4.39 | 4.41 | 4.29 | 4.39 | 4.28 | -2.72% | 2.00% | 154026 | 6658万 | 32.96 | 32.98 | 66.39 | 37 | 陕西金叶 | 2024-03-04 一 | 4.46 | 4.48 | 4.41 | 4.49 | 4.32 | -1.56% | 2.24% | 172214 | 7576万 | 33.88 | 33.9 | 68.25 | 38 | 陕西金叶 | 2024-03-01 五 | 4.51 | 4.47 | 4.48 | 4.53 | 4.43 | 0.22% | 2.17% | 166349 | 7448万 | 34.42 | 34.44 | 69.33 | 39 | 陕西金叶 | 2024-02-29 四 | 4.36 | 4.38 | 4.47 | 4.49 | 4.30 | 2.05% | 2.77% | 212617 | 9440万 | 34.34 | 34.36 | 69.18 | 40 | 陕西金叶 | 2024-02-28 三 | 4.63 | 4.59 | 4.38 | 4.83 | 4.34 | -4.58% | 5.33% | 409236 | 18897万 | 33.65 | 33.67 | 67.79 | 41 | 陕西金叶 | 2024-02-27 二 | 4.51 | 4.52 | 4.59 | 4.59 | 4.47 | 1.55% | 2.38% | 182661 | 8311万 | 35.26 | 35.28 | 71.04 | 42 | 陕西金叶 | 2024-02-26 一 | 4.50 | 4.51 | 4.52 | 4.60 | 4.46 | 0.22% | 2.95% | 226679 | 10259万 | 34.73 | 34.74 | 69.95 | 43 | 陕西金叶 | 2024-02-23 五 | 4.39 | 4.42 | 4.51 | 4.51 | 4.38 | 2.04% | 3.08% | 236796 | 10537万 | 34.65 | 34.67 | 69.8 | 44 | 陕西金叶 | 2024-02-22 四 | 4.31 | 4.35 | 4.42 | 4.42 | 4.31 | 1.61% | 2.33% | 178896 | 7846万 | 33.96 | 33.98 | 68.41 | 45 | 陕西金叶 | 2024-02-21 三 | 4.26 | 4.33 | 4.35 | 4.44 | 4.25 | 0.46% | 2.63% | 201771 | 8832万 | 33.42 | 33.44 | 67.32 | 46 | 陕西金叶 | 2024-02-20 二 | 4.28 | 4.36 | 4.33 | 4.42 | 4.23 | -0.69% | 2.41% | 185122 | 8029万 | 33.27 | 33.28 | 67.01 | 47 | 陕西金叶 | 2024-02-19 一 | 4.30 | 4.19 | 4.36 | 4.50 | 4.20 | 4.06% | 3.41% | 261846 | 11286万 | 33.5 | 33.51 | 67.48 | 48 | 陕西金叶 | 2024-02-08 四 | 3.91 | 3.91 | 4.19 | 4.20 | 3.91 | 7.16% | 3.01% | 231369 | 9475万 | 32.19 | 32.21 | 64.85 | 49 | 陕西金叶 | 2024-02-07 三 | 3.97 | 3.97 | 3.91 | 4.09 | 3.84 | -1.51% | 2.93% | 224940 | 8935万 | 30.04 | 30.06 | 60.51 | 50 | 陕西金叶 | 2024-02-06 二 | 3.53 | 3.74 | 3.97 | 4.04 | 3.46 | 6.15% | 3.50% | 268939 | 10249万 | 30.5 | 30.52 | 61.44 | 51 | 陕西金叶 | 2024-02-05 一 | 4.09 | 4.15 | 3.74 | 4.09 | 3.74 | -9.88% | 3.47% | 266781 | 10218万 | 28.73 | 28.75 | 57.88 | 52 | 陕西金叶 | 2024-02-02 五 | 4.40 | 4.35 | 4.15 | 4.48 | 3.98 | -4.60% | 3.85% | 295742 | 12462万 | 31.88 | 31.9 | 64.23 | 53 | 陕西金叶 | 2024-02-01 四 | 4.52 | 4.70 | 4.35 | 4.59 | 4.25 | -7.45% | 4.43% | 340147 | 15015万 | 33.42 | 33.44 | 67.32 | 54 | 陕西金叶 | 2024-01-31 三 | 5.21 | 5.22 | 4.70 | 5.30 | 4.70 | -9.96% | 6.82% | 523934 | 25803万 | 36.11 | 36.13 | 72.74 | 55 | 陕西金叶 | 2024-01-30 二 | 5.30 | 5.39 | 5.22 | 5.44 | 5.14 | -3.15% | 3.73% | 286406 | 15140万 | 40.1 | 40.13 | 80.79 | 56 | 陕西金叶 | 2024-01-29 一 | 5.51 | 5.56 | 5.39 | 5.65 | 5.33 | -3.06% | 5.58% | 429018 | 23351万 | 41.41 | 41.43 | 83.42 | 57 | 陕西金叶 | 2024-01-26 五 | 5.54 | 5.64 | 5.56 | 5.92 | 5.46 | -1.42% | 8.93% | 685786 | 38988万 | 42.72 | 42.74 | 86.05 | 58 | 陕西金叶 | 2024-01-25 四 | 5.58 | 5.65 | 5.64 | 5.75 | 5.50 | -0.18% | 8.82% | 677312 | 38089万 | 43.33 | 43.35 | 87.29 | 59 | 陕西金叶 | 2024-01-24 三 | 5.46 | 5.57 | 5.65 | 5.69 | 5.40 | 1.44% | 9.73% | 747713 | 41688万 | 43.41 | 43.43 | 87.44 | 60 | 陕西金叶 | 2024-01-23 二 | 5.14 | 5.23 | 5.57 | 5.75 | 5.01 | 6.50% | 10.26% | 788144 | 43130万 | 42.79 | 42.82 | 86.2 | 61 | 陕西金叶 | 2024-01-22 一 | 5.37 | 5.37 | 5.23 | 5.54 | 5.20 | -2.61% | 6.34% | 487362 | 26135万 | 40.18 | 40.2 | 80.94 | 62 | 陕西金叶 | 2024-01-19 五 | 5.31 | 5.33 | 5.37 | 5.46 | 5.26 | 0.75% | 5.63% | 432184 | 23209万 | 41.26 | 41.28 | 83.11 | 63 | 陕西金叶 | 2024-01-18 四 | 5.10 | 5.22 | 5.33 | 5.35 | 4.95 | 2.11% | 5.15% | 395631 | 20545万 | 40.95 | 40.97 | 82.49 | 64 | 陕西金叶 | 2024-01-17 三 | 5.18 | 5.17 | 5.22 | 5.38 | 5.14 | 0.97% | 4.60% | 353432 | 18667万 | 40.1 | 40.13 | 80.79 | 65 | 陕西金叶 | 2024-01-16 二 | 5.22 | 5.18 | 5.17 | 5.26 | 5.07 | -0.19% | 2.06% | 158606 | 8171万 | 39.72 | 39.74 | 80.01 | 66 | 陕西金叶 | 2024-01-15 一 | 5.12 | 5.15 | 5.18 | 5.24 | 5.12 | 0.58% | 1.89% | 144989 | 7509万 | 39.8 | 39.82 | 80.17 | 67 | 陕西金叶 | 2024-01-12 五 | 5.27 | 5.28 | 5.15 | 5.37 | 5.14 | -2.46% | 3.07% | 235977 | 12420万 | 39.57 | 39.59 | 79.7 | 68 | 陕西金叶 | 2024-01-11 四 | 5.28 | 5.30 | 5.28 | 5.32 | 5.22 | -0.38% | 2.49% | 191413 | 10093万 | 40.56 | 40.59 | 81.71 | 69 | 陕西金叶 | 2024-01-10 三 | 5.21 | 5.25 | 5.30 | 5.35 | 5.13 | 0.95% | 3.22% | 247412 | 13010万 | 40.72 | 40.74 | 82.02 | 70 | 陕西金叶 | 2024-01-09 二 | 5.26 | 5.32 | 5.25 | 5.30 | 5.15 | -1.32% | 3.33% | 255939 | 13356万 | 40.33 | 40.36 | 81.25 | 71 | 陕西金叶 | 2024-01-08 一 | 5.12 | 5.20 | 5.32 | 5.41 | 5.12 | 2.31% | 5.58% | 428518 | 22679万 | 40.87 | 40.89 | 82.33 | 72 | 陕西金叶 | 2024-01-05 五 | 5.10 | 5.13 | 5.20 | 5.35 | 5.09 | 1.36% | 4.72% | 362980 | 19013万 | 39.95 | 39.97 | 80.48 | 73 | 陕西金叶 | 2024-01-04 四 | 5.11 | 5.14 | 5.13 | 5.16 | 5.10 | -0.19% | 1.24% | 95429 | 4896万 | 39.41 | 39.43 | 79.39 | 74 | 陕西金叶 | 2024-01-03 三 | 5.18 | 5.21 | 5.14 | 5.20 | 5.11 | -1.34% | 2.26% | 173944 | 8947万 | 39.49 | 39.51 | 79.55 | 75 | 陕西金叶 | 2024-01-02 二 | 5.07 | 5.06 | 5.21 | 5.38 | 5.06 | 2.96% | 3.76% | 288585 | 15009万 | 40.03 | 40.05 | 80.63 | 76 | 陕西金叶 | 2023-12-29 五 | 5.04 | 5.04 | 5.06 | 5.08 | 5.03 | 0.40% | 1.14% | 87644 | 4437万 | 38.87 | 38.9 | 78.31 | 77 | 陕西金叶 | 2023-12-28 四 | 4.93 | 4.94 | 5.04 | 5.08 | 4.89 | 2.02% | 1.70% | 130223 | 6520万 | 38.72 | 38.74 | 78 | 78 | 陕西金叶 | 2023-12-27 三 | 4.92 | 4.94 | 4.94 | 4.96 | 4.85 | 0.00% | 1.05% | 80786 | 3961万 | 37.95 | 37.97 | 76.45 | 79 | 陕西金叶 | 2023-12-26 二 | 4.92 | 4.92 | 4.94 | 4.96 | 4.89 | 0.41% | 1.02% | 78346 | 3858万 | 37.95 | 37.97 | 76.45 | 80 | 陕西金叶 | 2023-12-25 一 | 4.99 | 4.99 | 4.92 | 5.00 | 4.90 | -1.40% | 1.06% | 81426 | 4013万 | 37.8 | 37.82 | 76.14 | 81 | 陕西金叶 | 2023-12-22 五 | 5.07 | 5.06 | 4.99 | 5.08 | 4.98 | -1.38% | 1.25% | 95985 | 4815万 | 38.34 | 38.36 | 77.23 | 82 | 陕西金叶 | 2023-12-21 四 | 4.95 | 5.00 | 5.06 | 5.06 | 4.95 | 1.20% | 1.28% | 98307 | 4924万 | 38.87 | 38.9 | 78.31 | 83 | 陕西金叶 | 2023-12-20 三 | 5.07 | 5.10 | 5.00 | 5.11 | 5.00 | -1.96% | 1.33% | 101975 | 5145万 | 38.41 | 38.43 | 77.38 | 84 | 陕西金叶 | 2023-12-19 二 | 5.08 | 5.06 | 5.10 | 5.12 | 5.04 | 0.79% | 1.48% | 113382 | 5759万 | 39.18 | 39.2 | 78.93 | 85 | 陕西金叶 | 2023-12-18 一 | 5.18 | 5.20 | 5.06 | 5.18 | 5.04 | -2.69% | 2.12% | 162599 | 8289万 | 38.87 | 38.9 | 78.31 | 86 | 陕西金叶 | 2023-12-15 五 | 5.26 | 5.26 | 5.20 | 5.28 | 5.17 | -1.14% | 2.14% | 164149 | 8538万 | 39.95 | 39.97 | 80.48 | 87 | 陕西金叶 | 2023-12-14 四 | 5.30 | 5.32 | 5.26 | 5.37 | 5.24 | -1.13% | 3.54% | 272130 | 14387万 | 40.41 | 40.43 | 81.41 | 88 | 陕西金叶 | 2023-12-13 三 | 5.22 | 5.26 | 5.32 | 5.45 | 5.21 | 1.14% | 6.08% | 467263 | 24963万 | 40.87 | 40.89 | 82.33 | 89 | 陕西金叶 | 2023-12-12 二 | 5.08 | 5.09 | 5.26 | 5.44 | 5.06 | 3.34% | 5.22% | 400943 | 21162万 | 40.41 | 40.43 | 81.41 | 90 | 陕西金叶 | 2023-12-11 一 | 4.98 | 4.97 | 5.09 | 5.12 | 4.94 | 2.41% | 1.44% | 110794 | 5600万 | 39.1 | 39.13 | 78.77 | 91 | 陕西金叶 | 2023-12-08 五 | 5.06 | 5.07 | 4.97 | 5.09 | 4.97 | -1.97% | 1.77% | 135956 | 6836万 | 38.18 | 38.2 | 76.92 | 92 | 陕西金叶 | 2023-12-07 四 | 5.15 | 5.15 | 5.07 | 5.16 | 5.07 | -1.55% | 1.55% | 119025 | 6063万 | 38.95 | 38.97 | 78.46 | 93 | 陕西金叶 | 2023-12-06 三 | 5.11 | 5.14 | 5.15 | 5.19 | 5.08 | 0.19% | 1.15% | 88041 | 4526万 | 39.57 | 39.59 | 79.7 | 94 | 陕西金叶 | 2023-12-05 二 | 5.18 | 5.18 | 5.14 | 5.22 | 5.14 | -0.77% | 1.95% | 150054 | 7770万 | 39.49 | 39.51 | 79.55 | 95 | 陕西金叶 | 2023-12-04 一 | 5.19 | 5.20 | 5.18 | 5.22 | 5.17 | -0.38% | 1.39% | 107117 | 5559万 | 39.8 | 39.82 | 80.17 | 96 | 陕西金叶 | 2023-12-01 五 | 5.11 | 5.12 | 5.20 | 5.21 | 5.11 | 1.56% | 1.82% | 140169 | 7251万 | 39.95 | 39.97 | 80.48 | 97 | 陕西金叶 | 2023-11-30 四 | 5.17 | 5.17 | 5.12 | 5.18 | 5.07 | -0.97% | 1.39% | 106892 | 5467万 | 39.34 | 39.36 | 79.24 | 98 | 陕西金叶 | 2023-11-29 三 | 5.11 | 5.12 | 5.17 | 5.22 | 5.09 | 0.98% | 2.17% | 166540 | 8591万 | 39.72 | 39.74 | 80.01 | 99 | 陕西金叶 | 2023-11-28 二 | 5.10 | 5.10 | 5.12 | 5.13 | 5.05 | 0.39% | 1.22% | 93473 | 4762万 | 39.34 | 39.36 | 79.24 | 100 | 陕西金叶 | 2023-11-24 五 | 5.20 | 5.22 | 5.14 | 5.22 | 5.12 | -1.53% | 1.92% | 147526 | 7609万 | 39.49 | 39.51 | 79.55 | 101 | 陕西金叶 | 2023-11-23 四 | 5.21 | 5.22 | 5.22 | 5.24 | 5.17 | 0.00% | 1.76% | 134977 | 7031万 | 40.1 | 40.13 | 80.79 | 102 | 陕西金叶 | 2023-11-22 三 | 5.29 | 5.32 | 5.22 | 5.29 | 5.21 | -1.88% | 2.92% | 224076 | 11760万 | 40.1 | 40.13 | 80.79 | 103 | 陕西金叶 | 2023-11-21 二 | 5.20 | 5.22 | 5.32 | 5.47 | 5.17 | 1.92% | 6.51% | 500308 | 26554万 | 40.87 | 40.89 | 82.33 | 104 | 陕西金叶 | 2023-11-20 一 | 5.07 | 5.06 | 5.22 | 5.27 | 5.04 | 3.16% | 4.61% | 353858 | 18329万 | 40.1 | 40.13 | 80.79 | 105 | 陕西金叶 | 2023-11-17 五 | 5.01 | 5.02 | 5.06 | 5.07 | 5.01 | 0.80% | 1.35% | 103728 | 5232万 | 38.87 | 38.9 | 78.31 | 106 | 陕西金叶 | 2023-11-16 四 | 5.02 | 5.04 | 5.02 | 5.05 | 5.01 | -0.40% | 0.86% | 65873 | 3313万 | 38.57 | 38.59 | 77.69 | 107 | 陕西金叶 | 2023-11-15 三 | 5.08 | 5.05 | 5.04 | 5.09 | 5.02 | -0.20% | 1.29% | 99056 | 5003万 | 38.72 | 38.74 | 78 | 108 | 陕西金叶 | 2023-11-14 二 | 5.05 | 5.05 | 5.05 | 5.06 | 5.01 | 0.00% | 1.07% | 82568 | 4157万 | 38.8 | 38.82 | 78.16 | 109 | 陕西金叶 | 2023-11-13 一 | 5.00 | 4.99 | 5.05 | 5.05 | 5.00 | 1.20% | 1.28% | 98194 | 4936万 | 38.8 | 38.82 | 78.16 | 110 | 陕西金叶 | 2023-11-10 五 | 4.99 | 5.00 | 4.99 | 5.00 | 4.94 | -0.20% | 0.97% | 74336 | 3699万 | 38.34 | 38.36 | 77.23 | 111 | 陕西金叶 | 2023-11-09 四 | 5.05 | 5.01 | 5.00 | 5.06 | 4.98 | -0.20% | 1.25% | 96397 | 4833万 | 38.41 | 38.43 | 77.38 | 112 | 陕西金叶 | 2023-11-08 三 | 5.03 | 5.03 | 5.01 | 5.05 | 4.98 | -0.40% | 1.40% | 107849 | 5406万 | 38.49 | 38.51 | 77.54 | 113 | 陕西金叶 | 2023-11-07 二 | 5.00 | 5.01 | 5.03 | 5.04 | 4.97 | 0.40% | 1.38% | 106282 | 5322万 | 38.64 | 38.67 | 77.85 | 114 | 陕西金叶 | 2023-11-06 一 | 4.93 | 4.91 | 5.01 | 5.01 | 4.93 | 2.04% | 1.71% | 131065 | 6533万 | 38.49 | 38.51 | 77.54 | 115 | 陕西金叶 | 2023-11-03 五 | 4.88 | 4.87 | 4.91 | 4.94 | 4.87 | 0.82% | 1.07% | 81827 | 4023万 | 37.72 | 37.74 | 75.99 | 116 | 陕西金叶 | 2023-11-02 四 | 4.94 | 4.93 | 4.87 | 4.96 | 4.87 | -1.22% | 1.39% | 106703 | 5243万 | 37.41 | 37.44 | 75.37 | 117 | 陕西金叶 | 2023-11-01 三 | 4.94 | 4.93 | 4.93 | 4.96 | 4.92 | 0.00% | 0.80% | 61246 | 3024万 | 37.88 | 37.9 | 76.3 | 118 | 陕西金叶 | 2023-10-31 二 | 4.96 | 4.97 | 4.93 | 4.98 | 4.89 | -0.80% | 1.13% | 86674 | 4272万 | 37.88 | 37.9 | 76.3 | 119 | 陕西金叶 | 2023-10-30 一 | 4.90 | 4.92 | 4.97 | 4.97 | 4.88 | 1.02% | 1.35% | 103468 | 5115万 | 38.18 | 38.2 | 76.92 | 120 | 陕西金叶 | 2023-10-27 五 | 4.84 | 4.86 | 4.92 | 4.93 | 4.80 | 1.23% | 1.56% | 119618 | 5841万 | 37.8 | 37.82 | 76.14 | 121 | 陕西金叶 | 2023-10-26 四 | 4.83 | 4.88 | 4.86 | 4.88 | 4.78 | -0.41% | 1.06% | 81336 | 3932万 | 37.34 | 37.36 | 58.23 | 122 | 陕西金叶 | 2023-10-25 三 | 4.81 | 4.79 | 4.88 | 4.92 | 4.79 | 1.88% | 1.41% | 108603 | 5296万 | 37.49 | 37.51 | 58.47 | 123 | 陕西金叶 | 2023-10-24 二 | 4.70 | 4.70 | 4.79 | 4.81 | 4.68 | 1.91% | 1.25% | 96020 | 4582万 | 36.8 | 36.82 | 57.39 | 124 | 陕西金叶 | 2023-10-23 一 | 4.84 | 4.86 | 4.70 | 4.84 | 4.65 | -3.29% | 1.62% | 124774 | 5893万 | 36.11 | 36.13 | 56.31 | 125 | 陕西金叶 | 2023-10-20 五 | 4.88 | 4.91 | 4.86 | 4.92 | 4.85 | -1.02% | 1.14% | 87383 | 4260万 | 37.34 | 37.36 | 58.23 | 126 | 陕西金叶 | 2023-10-19 四 | 4.92 | 4.95 | 4.91 | 4.98 | 4.87 | -0.81% | 0.96% | 73760 | 3634万 | 37.72 | 37.74 | 58.83 | 127 | 陕西金叶 | 2023-10-18 三 | 5.09 | 5.11 | 4.95 | 5.10 | 4.92 | -3.13% | 2.29% | 176093 | 8761万 | 38.03 | 38.05 | 59.31 | 128 | 陕西金叶 | 2023-10-17 二 | 5.12 | 5.12 | 5.11 | 5.13 | 5.08 | -0.20% | 1.01% | 77465 | 3950万 | 39.26 | 39.28 | 61.23 | 129 | 陕西金叶 | 2023-10-16 一 | 5.19 | 5.17 | 5.12 | 5.20 | 5.07 | -0.97% | 1.62% | 124330 | 6370万 | 39.34 | 39.36 | 61.35 | 130 | 陕西金叶 | 2023-10-13 五 | 5.24 | 5.26 | 5.17 | 5.24 | 5.16 | -1.71% | 1.69% | 130213 | 6759万 | 39.72 | 39.74 | 61.95 | 131 | 陕西金叶 | 2023-10-12 四 | 5.25 | 5.25 | 5.26 | 5.29 | 5.22 | 0.19% | 1.24% | 95368 | 5011万 | 40.41 | 40.43 | 63.02 | 132 | 陕西金叶 | 2023-10-11 三 | 5.28 | 5.24 | 5.25 | 5.28 | 5.21 | 0.19% | 1.22% | 93355 | 4895万 | 40.33 | 40.36 | 62.9 | 133 | 陕西金叶 | 2023-10-10 二 | 5.21 | 5.20 | 5.24 | 5.27 | 5.21 | 0.77% | 1.60% | 122658 | 6432万 | 40.26 | 40.28 | 62.78 | 134 | 陕西金叶 | 2023-10-09 一 | 5.23 | 5.25 | 5.20 | 5.24 | 5.16 | -0.95% | 1.31% | 100674 | 5225万 | 39.95 | 39.97 | 62.3 | 135 | 陕西金叶 | 2023-09-28 四 | 5.23 | 5.20 | 5.25 | 5.25 | 5.21 | 0.96% | 1.43% | 110232 | 5774万 | 40.33 | 40.36 | 62.9 | 136 | 陕西金叶 | 2023-09-27 三 | 5.18 | 5.18 | 5.20 | 5.23 | 5.17 | 0.39% | 1.16% | 89160 | 4640万 | 39.95 | 39.97 | 62.3 | 137 | 陕西金叶 | 2023-09-26 二 | 5.20 | 5.20 | 5.18 | 5.22 | 5.17 | -0.38% | 0.98% | 75356 | 3915万 | 39.8 | 39.82 | 62.07 | 138 | 陕西金叶 | 2023-09-25 一 | 5.27 | 5.28 | 5.20 | 5.28 | 5.19 | -1.52% | 1.33% | 102447 | 5352万 | 39.95 | 39.97 | 62.3 | 139 | 陕西金叶 | 2023-09-22 五 | 5.18 | 5.19 | 5.28 | 5.29 | 5.16 | 1.73% | 1.51% | 116002 | 6073万 | 40.56 | 40.59 | 63.26 | 140 | 陕西金叶 | 2023-09-21 四 | 5.21 | 5.22 | 5.19 | 5.25 | 5.18 | -0.57% | 1.00% | 76766 | 4000万 | 39.87 | 39.9 | 62.19 | 141 | 陕西金叶 | 2023-09-20 三 | 5.29 | 5.29 | 5.22 | 5.29 | 5.21 | -1.32% | 1.32% | 101115 | 5307万 | 40.1 | 40.13 | 62.54 | 142 | 陕西金叶 | 2023-09-19 二 | 5.32 | 5.35 | 5.29 | 5.35 | 5.28 | -1.12% | 1.22% | 93929 | 4981万 | 40.64 | 40.66 | 63.38 | 143 | 陕西金叶 | 2023-09-18 一 | 5.32 | 5.34 | 5.35 | 5.35 | 5.28 | 0.19% | 1.18% | 90720 | 4832万 | 41.1 | 41.13 | 64.1 | 144 | 陕西金叶 | 2023-09-15 五 | 5.31 | 5.27 | 5.34 | 5.39 | 5.28 | 1.33% | 1.75% | 134500 | 7185万 | 41.03 | 41.05 | 63.98 | 145 | 陕西金叶 | 2023-09-14 四 | 5.30 | 5.33 | 5.27 | 5.35 | 5.25 | -1.13% | 1.53% | 117858 | 6237万 | 40.49 | 40.51 | 63.14 | 146 | 陕西金叶 | 2023-09-13 三 | 5.36 | 5.40 | 5.33 | 5.40 | 5.30 | -1.30% | 1.71% | 131545 | 7028万 | 40.95 | 40.97 | 63.86 | 147 | 陕西金叶 | 2023-09-12 二 | 5.41 | 5.41 | 5.40 | 5.47 | 5.38 | -0.18% | 1.65% | 127016 | 6879万 | 41.49 | 41.51 | 64.7 | 148 | 陕西金叶 | 2023-09-11 一 | 5.36 | 5.36 | 5.41 | 5.44 | 5.31 | 0.93% | 1.78% | 136808 | 7379万 | 41.56 | 41.59 | 64.82 | 149 | 陕西金叶 | 2023-09-08 五 | 5.36 | 5.36 | 5.36 | 5.40 | 5.31 | 0.00% | 2.13% | 163888 | 8774万 | 41.18 | 41.2 | 64.22 | 150 | 陕西金叶 | 2023-09-07 四 | 5.54 | 5.57 | 5.36 | 5.55 | 5.36 | -3.77% | 4.19% | 321702 | 17528万 | 41.18 | 41.2 | 64.22 | 151 | 陕西金叶 | 2023-09-06 三 | 5.56 | 5.58 | 5.57 | 5.59 | 5.53 | -0.18% | 2.28% | 174956 | 9721万 | 42.79 | 42.82 | 66.74 | 152 | 陕西金叶 | 2023-09-05 二 | 5.64 | 5.68 | 5.58 | 5.66 | 5.54 | -1.76% | 3.83% | 294165 | 16406万 | 42.87 | 42.89 | 66.86 | 153 | 陕西金叶 | 2023-09-04 一 | 5.55 | 5.56 | 5.68 | 5.72 | 5.52 | 2.16% | 6.24% | 479579 | 26992万 | 43.64 | 43.66 | 68.06 | 154 | 陕西金叶 | 2023-09-01 五 | 5.50 | 5.61 | 5.56 | 5.61 | 5.50 | -0.89% | 4.97% | 381945 | 21181万 | 42.72 | 42.74 | 66.62 | 155 | 陕西金叶 | 2023-08-31 四 | 5.47 | 5.47 | 5.61 | 5.78 | 5.37 | 2.56% | 8.38% | 643973 | 36034万 | 43.1 | 43.12 | 67.22 | 156 | 陕西金叶 | 2023-08-30 三 | 5.57 | 5.59 | 5.47 | 5.57 | 5.43 | -2.15% | 4.67% | 358785 | 19703万 | 42.02 | 42.05 | 65.54 | 157 | 陕西金叶 | 2023-08-29 二 | 5.42 | 5.44 | 5.59 | 5.63 | 5.41 | 2.76% | 5.80% | 445589 | 24692万 | 42.95 | 42.97 | 66.98 | 158 | 陕西金叶 | 2023-08-28 一 | 5.60 | 5.24 | 5.44 | 5.67 | 5.42 | 3.82% | 9.08% | 697626 | 38650万 | 41.79 | 41.82 | 65.18 | 159 | 陕西金叶 | 2023-08-25 五 | 5.39 | 5.47 | 5.24 | 5.48 | 5.22 | -4.20% | 5.51% | 423643 | 22603万 | 40.26 | 40.28 | 62.78 | 160 | 陕西金叶 | 2023-08-23 三 | 5.60 | 5.67 | 5.55 | 5.66 | 5.47 | -2.12% | 4.66% | 358073 | 19969万 | 42.64 | 42.66 | 66.5 | 161 | 陕西金叶 | 2023-08-22 二 | 5.70 | 5.62 | 5.67 | 5.72 | 5.55 | 0.89% | 6.24% | 479184 | 26976万 | 43.56 | 43.58 | 67.94 |
|
行情刷新 | 流通股东
|