| 股票名称 | 代码 002275 | 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 | 桂林三金 | 2024-05-10 五 | 14.95 | 14.98 | 14.78 | 15.06 | 14.74 | -1.34% | 0.47% | 26214 | 3892万 | 82.67 | 86.84 | 24.66 | 2 | 桂林三金 | 2024-05-09 四 | 14.74 | 14.82 | 14.98 | 15.10 | 14.74 | 1.08% | 0.64% | 35778 | 5357万 | 83.79 | 88.02 | 25 | 3 | 桂林三金 | 2024-05-08 三 | 14.84 | 14.85 | 14.82 | 14.95 | 14.65 | -0.20% | 0.59% | 33072 | 4900万 | 82.89 | 87.08 | 24.73 | 4 | 桂林三金 | 2024-05-06 一 | 14.44 | 14.30 | 14.80 | 14.88 | 14.40 | 3.50% | 0.97% | 54520 | 8023万 | 82.78 | 86.96 | 24.7 | 5 | 桂林三金 | 2024-04-30 二 | 14.23 | 14.17 | 14.30 | 14.50 | 14.17 | 0.92% | 0.87% | 48892 | 7018万 | 79.98 | 84.02 | 23.86 | 6 | 桂林三金 | 2024-04-29 一 | 13.70 | 13.81 | 14.17 | 14.23 | 13.62 | 2.61% | 1.52% | 85083 | 11920万 | 79.26 | 83.26 | 23.65 | 7 | 桂林三金 | 2024-04-26 五 | 14.50 | 15.08 | 13.81 | 14.50 | 13.57 | -8.42% | 2.82% | 157479 | 21683万 | 77.24 | 81.14 | 23.05 | 8 | 桂林三金 | 2024-04-25 四 | 15.07 | 15.09 | 15.08 | 15.22 | 14.97 | -0.07% | 0.68% | 38201 | 5763万 | 84.35 | 88.61 | 22.68 | 9 | 桂林三金 | 2024-04-24 三 | 15.12 | 15.21 | 15.09 | 15.20 | 14.93 | -0.79% | 0.62% | 34845 | 5234万 | 84.4 | 88.66 | 22.69 | 10 | 桂林三金 | 2024-04-23 二 | 15.06 | 15.14 | 15.21 | 15.21 | 14.90 | 0.46% | 0.78% | 43487 | 6543万 | 85.07 | 89.37 | 22.87 | 11 | 桂林三金 | 2024-04-22 一 | 15.13 | 15.25 | 15.14 | 15.47 | 15.00 | -0.72% | 0.87% | 48571 | 7411万 | 84.68 | 88.96 | 22.77 | 12 | 桂林三金 | 2024-04-19 五 | 15.05 | 15.16 | 15.25 | 15.35 | 14.86 | 0.59% | 1.04% | 58437 | 8874万 | 85.3 | 89.6 | 22.93 | 13 | 桂林三金 | 2024-04-18 四 | 15.46 | 15.73 | 15.16 | 15.56 | 15.05 | -3.62% | 1.65% | 92418 | 14149万 | 84.79 | 89.08 | 22.8 | 14 | 桂林三金 | 2024-04-17 三 | 14.94 | 14.87 | 15.73 | 15.73 | 14.74 | 5.78% | 2.15% | 120032 | 18343万 | 87.98 | 92.42 | 23.65 | 15 | 桂林三金 | 2024-04-16 二 | 14.58 | 14.56 | 14.87 | 14.99 | 14.53 | 2.13% | 1.37% | 76674 | 11333万 | 83.17 | 87.37 | 22.36 | 16 | 桂林三金 | 2024-04-15 一 | 14.44 | 14.37 | 14.56 | 14.79 | 14.26 | 1.32% | 0.85% | 47362 | 6897万 | 81.44 | 85.55 | 21.89 | 17 | 桂林三金 | 2024-04-12 五 | 14.44 | 14.47 | 14.37 | 14.54 | 14.28 | -0.69% | 0.38% | 21368 | 3080万 | 80.38 | 84.43 | 21.61 | 18 | 桂林三金 | 2024-04-11 四 | 14.28 | 14.34 | 14.47 | 14.59 | 14.22 | 0.91% | 0.44% | 24348 | 3531万 | 80.93 | 85.02 | 21.76 | 19 | 桂林三金 | 2024-04-10 三 | 14.46 | 14.47 | 14.34 | 14.65 | 14.25 | -0.90% | 0.50% | 27892 | 4032万 | 80.21 | 84.26 | 21.56 | 20 | 桂林三金 | 2024-04-09 二 | 14.20 | 14.18 | 14.47 | 14.48 | 14.09 | 2.05% | 0.44% | 24649 | 3523万 | 80.93 | 85.02 | 21.76 | 21 | 桂林三金 | 2024-04-08 一 | 14.35 | 14.35 | 14.18 | 14.38 | 14.17 | -1.18% | 0.36% | 20135 | 2874万 | 79.31 | 83.32 | 21.32 | 22 | 桂林三金 | 2024-04-03 三 | 14.33 | 14.35 | 14.35 | 14.42 | 14.24 | 0.00% | 0.28% | 15741 | 2256万 | 80.26 | 84.32 | 21.58 | 23 | 桂林三金 | 2024-04-02 二 | 14.44 | 14.42 | 14.35 | 14.47 | 14.24 | -0.49% | 0.28% | 15869 | 2274万 | 80.26 | 84.32 | 21.58 | 24 | 桂林三金 | 2024-04-01 一 | 14.25 | 14.24 | 14.42 | 14.45 | 14.24 | 1.26% | 0.44% | 24621 | 3532万 | 80.66 | 84.73 | 21.68 | 25 | 桂林三金 | 2024-03-29 五 | 14.10 | 14.09 | 14.24 | 14.25 | 14.06 | 1.06% | 0.24% | 13630 | 1929万 | 79.65 | 83.67 | 21.41 | 26 | 桂林三金 | 2024-03-28 四 | 14.04 | 14.10 | 14.09 | 14.22 | 13.92 | -0.07% | 0.41% | 23173 | 3263万 | 78.81 | 82.79 | 21.19 | 27 | 桂林三金 | 2024-03-27 三 | 14.17 | 14.18 | 14.10 | 14.32 | 14.09 | -0.56% | 0.37% | 20741 | 2947万 | 78.87 | 82.85 | 21.2 | 28 | 桂林三金 | 2024-03-26 二 | 14.15 | 14.13 | 14.18 | 14.22 | 14.01 | 0.35% | 0.34% | 18792 | 2653万 | 79.31 | 83.32 | 21.32 | 29 | 桂林三金 | 2024-03-25 一 | 14.23 | 14.38 | 14.13 | 14.49 | 14.12 | -1.74% | 0.39% | 21780 | 3111万 | 79.03 | 83.02 | 21.25 | 30 | 桂林三金 | 2024-03-22 五 | 14.52 | 14.52 | 14.38 | 14.52 | 14.23 | -0.96% | 0.45% | 25199 | 3623万 | 80.43 | 84.49 | 21.62 | 31 | 桂林三金 | 2024-03-21 四 | 14.51 | 14.50 | 14.52 | 14.55 | 14.35 | 0.14% | 0.41% | 23159 | 3353万 | 81.21 | 85.31 | 21.83 | 32 | 桂林三金 | 2024-03-20 三 | 14.46 | 14.46 | 14.50 | 14.53 | 14.33 | 0.28% | 0.29% | 16491 | 2383万 | 81.1 | 85.2 | 21.8 | 33 | 桂林三金 | 2024-03-19 二 | 14.58 | 14.58 | 14.46 | 14.65 | 14.44 | -0.82% | 0.36% | 20255 | 2944万 | 80.88 | 84.96 | 21.74 | 34 | 桂林三金 | 2024-03-18 一 | 14.41 | 14.43 | 14.58 | 14.60 | 14.22 | 1.04% | 0.63% | 35083 | 5072万 | 81.55 | 85.67 | 21.92 | 35 | 桂林三金 | 2024-03-15 五 | 14.19 | 14.24 | 14.43 | 14.43 | 14.14 | 1.33% | 0.40% | 22100 | 3156万 | 80.71 | 84.79 | 21.7 | 36 | 桂林三金 | 2024-03-14 四 | 14.25 | 14.24 | 14.24 | 14.51 | 14.17 | 0.00% | 0.45% | 25142 | 3596万 | 79.65 | 83.67 | 21.41 | 37 | 桂林三金 | 2024-03-08 五 | 13.87 | 13.95 | 13.98 | 14.03 | 13.82 | 0.22% | 0.45% | 25095 | 3491万 | 78.19 | 82.14 | 21.02 | 38 | 桂林三金 | 2024-03-07 四 | 14.11 | 14.16 | 13.95 | 14.18 | 13.89 | -1.48% | 0.43% | 24262 | 3406万 | 78.03 | 81.97 | 20.98 | 39 | 桂林三金 | 2024-03-06 三 | 14.18 | 14.23 | 14.16 | 14.24 | 14.06 | -0.49% | 0.45% | 25366 | 3586万 | 79.2 | 83.2 | 21.29 | 40 | 桂林三金 | 2024-03-05 二 | 14.10 | 14.38 | 14.23 | 14.29 | 14.05 | -1.04% | 0.73% | 40844 | 5784万 | 79.59 | 83.61 | 21.4 | 41 | 桂林三金 | 2024-03-04 一 | 14.20 | 14.16 | 14.38 | 14.45 | 14.07 | 1.55% | 0.74% | 41168 | 5887万 | 80.43 | 84.49 | 21.62 | 42 | 桂林三金 | 2024-03-01 五 | 14.08 | 14.10 | 14.16 | 14.20 | 13.91 | 0.43% | 0.61% | 33844 | 4765万 | 79.2 | 83.2 | 20.69 | 43 | 桂林三金 | 2024-02-29 四 | 13.67 | 13.87 | 14.10 | 14.11 | 13.66 | 1.66% | 0.78% | 43518 | 6055万 | 78.87 | 82.85 | 20.61 | 44 | 桂林三金 | 2024-02-28 三 | 14.14 | 14.18 | 13.87 | 14.49 | 13.86 | -2.19% | 1.15% | 64339 | 9137万 | 77.58 | 81.5 | 20.27 | 45 | 桂林三金 | 2024-02-27 二 | 13.90 | 13.98 | 14.18 | 14.20 | 13.83 | 1.43% | 0.56% | 31397 | 4422万 | 79.31 | 83.32 | 20.72 | 46 | 桂林三金 | 2024-02-26 一 | 14.02 | 14.03 | 13.98 | 14.12 | 13.86 | -0.36% | 0.56% | 31297 | 4378万 | 78.19 | 82.14 | 20.43 | 47 | 桂林三金 | 2024-02-23 五 | 13.93 | 13.94 | 14.03 | 14.08 | 13.85 | 0.65% | 0.50% | 28244 | 3942万 | 78.47 | 82.44 | 20.5 | 48 | 桂林三金 | 2024-02-22 四 | 13.82 | 13.81 | 13.94 | 13.94 | 13.75 | 0.94% | 0.43% | 23907 | 3309万 | 77.97 | 81.91 | 20.37 | 49 | 桂林三金 | 2024-02-21 三 | 13.85 | 13.88 | 13.81 | 14.05 | 13.70 | -0.50% | 0.68% | 37900 | 5258万 | 77.24 | 81.14 | 20.18 | 50 | 桂林三金 | 2024-02-20 二 | 13.54 | 13.63 | 13.88 | 13.94 | 13.39 | 1.83% | 0.74% | 41143 | 5672万 | 77.63 | 81.55 | 20.29 | 51 | 桂林三金 | 2024-02-19 一 | 13.64 | 13.66 | 13.63 | 13.79 | 13.42 | -0.22% | 0.79% | 44055 | 5986万 | 76.24 | 80.09 | 19.92 | 52 | 桂林三金 | 2024-02-08 四 | 13.42 | 13.42 | 13.66 | 13.91 | 13.38 | 1.79% | 1.01% | 56555 | 7780万 | 76.4 | 80.26 | 19.96 | 53 | 桂林三金 | 2024-02-07 三 | 12.86 | 12.85 | 13.42 | 13.52 | 12.80 | 4.44% | 1.12% | 62580 | 8307万 | 75.06 | 78.85 | 19.61 | 54 | 桂林三金 | 2024-02-06 二 | 11.91 | 12.08 | 12.85 | 13.12 | 11.83 | 6.37% | 1.02% | 57126 | 7193万 | 71.87 | 75.5 | 18.78 | 55 | 桂林三金 | 2024-02-05 一 | 11.84 | 11.95 | 12.08 | 12.36 | 11.28 | 1.09% | 0.95% | 53194 | 6227万 | 67.57 | 70.98 | 17.65 | 56 | 桂林三金 | 2024-02-02 五 | 12.34 | 12.34 | 11.95 | 12.52 | 11.65 | -3.16% | 0.75% | 41939 | 5045万 | 66.84 | 70.21 | 17.46 | 57 | 桂林三金 | 2024-02-01 四 | 12.40 | 12.44 | 12.34 | 12.64 | 12.20 | -0.80% | 0.54% | 30274 | 3756万 | 69.02 | 72.51 | 18.03 | 58 | 桂林三金 | 2024-01-31 三 | 12.91 | 12.98 | 12.44 | 13.02 | 12.43 | -4.16% | 0.61% | 34154 | 4326万 | 69.58 | 73.09 | 18.18 | 59 | 桂林三金 | 2024-01-30 二 | 13.35 | 13.34 | 12.98 | 13.38 | 12.97 | -2.70% | 0.43% | 24287 | 3200万 | 72.6 | 76.27 | 18.97 | 60 | 桂林三金 | 2024-01-29 一 | 13.41 | 13.37 | 13.34 | 13.53 | 13.26 | -0.22% | 0.42% | 23260 | 3111万 | 74.61 | 78.38 | 19.5 | 61 | 桂林三金 | 2024-01-26 五 | 13.36 | 13.42 | 13.37 | 13.62 | 13.32 | -0.37% | 0.53% | 29740 | 4008万 | 74.78 | 78.56 | 19.54 | 62 | 桂林三金 | 2024-01-25 四 | 13.10 | 13.08 | 13.42 | 13.45 | 13.03 | 2.60% | 0.54% | 30451 | 4045万 | 75.06 | 78.85 | 19.61 | 63 | 桂林三金 | 2024-01-24 三 | 12.90 | 12.94 | 13.08 | 13.13 | 12.61 | 1.08% | 0.40% | 22553 | 2912万 | 73.16 | 76.85 | 19.12 | 64 | 桂林三金 | 2024-01-23 二 | 12.73 | 12.73 | 12.94 | 12.95 | 12.51 | 1.65% | 0.49% | 27493 | 3507万 | 72.38 | 76.03 | 18.91 | 65 | 桂林三金 | 2024-01-22 一 | 13.56 | 13.56 | 12.73 | 13.56 | 12.62 | -6.12% | 0.70% | 39282 | 5126万 | 71.2 | 74.8 | 18.6 | 66 | 桂林三金 | 2024-01-19 五 | 13.48 | 13.53 | 13.56 | 13.70 | 13.42 | 0.22% | 0.48% | 26686 | 3624万 | 75.84 | 79.67 | 19.82 | 67 | 桂林三金 | 2024-01-18 四 | 13.80 | 13.94 | 13.53 | 13.83 | 13.21 | -2.94% | 1.05% | 58884 | 7906万 | 75.68 | 79.5 | 19.77 | 68 | 桂林三金 | 2024-01-17 三 | 14.14 | 14.14 | 13.94 | 14.23 | 13.91 | -1.41% | 0.43% | 23963 | 3372万 | 77.97 | 81.91 | 20.37 | 69 | 桂林三金 | 2024-01-16 二 | 14.20 | 14.28 | 14.14 | 14.27 | 14.03 | -0.98% | 0.40% | 22367 | 3156万 | 79.09 | 83.08 | 20.67 | 70 | 桂林三金 | 2024-01-15 一 | 14.11 | 14.14 | 14.28 | 14.33 | 14.04 | 0.99% | 0.32% | 17778 | 2528万 | 79.87 | 83.9 | 20.87 | 71 | 桂林三金 | 2024-01-12 五 | 14.21 | 14.27 | 14.14 | 14.38 | 14.14 | -0.91% | 0.34% | 18958 | 2703万 | 79.09 | 83.08 | 20.67 | 72 | 桂林三金 | 2024-01-11 四 | 14.05 | 14.09 | 14.27 | 14.32 | 13.96 | 1.28% | 0.57% | 31706 | 4500万 | 79.82 | 83.85 | 20.86 | 73 | 桂林三金 | 2024-01-10 三 | 14.21 | 14.22 | 14.09 | 14.29 | 14.03 | -0.91% | 0.39% | 21753 | 3073万 | 78.81 | 82.79 | 20.59 | 74 | 桂林三金 | 2024-01-09 二 | 14.15 | 14.21 | 14.22 | 14.34 | 14.07 | 0.07% | 0.41% | 22888 | 3248万 | 79.54 | 83.55 | 20.78 | 75 | 桂林三金 | 2024-01-08 一 | 14.50 | 14.56 | 14.21 | 14.55 | 14.20 | -2.40% | 0.53% | 29415 | 4211万 | 79.48 | 83.49 | 20.77 | 76 | 桂林三金 | 2024-01-05 五 | 14.72 | 14.72 | 14.56 | 14.75 | 14.48 | -1.09% | 0.80% | 44957 | 6584万 | 81.44 | 85.55 | 21.28 | 77 | 桂林三金 | 2024-01-04 四 | 14.65 | 14.70 | 14.72 | 14.78 | 14.42 | 0.14% | 0.73% | 40754 | 5961万 | 82.33 | 86.49 | 21.51 | 78 | 桂林三金 | 2024-01-03 三 | 14.60 | 14.60 | 14.70 | 14.83 | 14.49 | 0.68% | 0.72% | 40428 | 5930万 | 82.22 | 86.37 | 21.48 | 79 | 桂林三金 | 2024-01-02 二 | 14.49 | 14.49 | 14.60 | 14.76 | 14.42 | 0.76% | 0.72% | 40200 | 5874万 | 81.66 | 85.79 | 21.34 | 80 | 桂林三金 | 2023-12-29 五 | 14.33 | 14.33 | 14.49 | 14.53 | 14.30 | 1.12% | 0.65% | 36344 | 5256万 | 81.05 | 85.14 | 21.18 | 81 | 桂林三金 | 2023-12-28 四 | 14.30 | 14.32 | 14.33 | 14.42 | 14.13 | 0.07% | 0.90% | 50081 | 7165万 | 80.15 | 84.2 | 20.94 | 82 | 桂林三金 | 2023-12-27 三 | 14.19 | 14.20 | 14.32 | 14.37 | 14.13 | 0.85% | 0.42% | 23653 | 3376万 | 80.1 | 84.14 | 20.93 | 83 | 桂林三金 | 2023-12-26 二 | 14.50 | 14.46 | 14.20 | 14.51 | 14.12 | -1.80% | 0.58% | 32572 | 4643万 | 79.42 | 83.43 | 20.75 | 84 | 桂林三金 | 2023-12-25 一 | 14.57 | 14.48 | 14.46 | 14.58 | 14.28 | -0.14% | 0.50% | 28107 | 4038万 | 80.88 | 84.96 | 21.13 | 85 | 桂林三金 | 2023-12-22 五 | 14.65 | 14.69 | 14.48 | 14.72 | 14.42 | -1.43% | 0.70% | 39398 | 5731万 | 80.99 | 85.08 | 21.16 | 86 | 桂林三金 | 2023-12-21 四 | 14.65 | 14.68 | 14.69 | 14.70 | 14.38 | 0.07% | 0.53% | 29376 | 4275万 | 82.17 | 86.31 | 21.47 | 87 | 桂林三金 | 2023-12-20 三 | 14.88 | 14.81 | 14.68 | 14.96 | 14.66 | -0.88% | 0.52% | 28837 | 4271万 | 82.11 | 86.26 | 21.45 | 88 | 桂林三金 | 2023-12-19 二 | 15.08 | 15.08 | 14.81 | 15.08 | 14.72 | -1.79% | 0.73% | 40838 | 6057万 | 82.84 | 87.02 | 21.64 | 89 | 桂林三金 | 2023-12-18 一 | 14.95 | 14.98 | 15.08 | 15.35 | 14.95 | 0.67% | 0.84% | 46819 | 7095万 | 84.35 | 88.61 | 22.04 | 90 | 桂林三金 | 2023-12-15 五 | 15.20 | 15.27 | 14.98 | 15.30 | 14.94 | -1.90% | 0.98% | 54663 | 8236万 | 83.79 | 88.02 | 21.89 | 91 | 桂林三金 | 2023-12-14 四 | 15.44 | 15.41 | 15.27 | 15.66 | 15.23 | -0.91% | 1.17% | 65451 | 10103万 | 85.41 | 89.72 | 22.32 | 92 | 桂林三金 | 2023-12-13 三 | 15.16 | 15.20 | 15.41 | 15.56 | 15.14 | 1.38% | 1.51% | 84579 | 13056万 | 86.19 | 90.54 | 22.52 | 93 | 桂林三金 | 2023-12-12 二 | 15.15 | 15.15 | 15.20 | 15.35 | 15.08 | 0.33% | 0.96% | 53477 | 8135万 | 85.02 | 89.31 | 22.21 | 94 | 桂林三金 | 2023-12-11 一 | 14.95 | 15.03 | 15.15 | 15.25 | 14.75 | 0.80% | 1.05% | 58733 | 8823万 | 84.74 | 89.02 | 22.14 | 95 | 桂林三金 | 2023-12-08 五 | 15.07 | 15.00 | 15.03 | 15.10 | 14.91 | 0.20% | 1.11% | 61840 | 9284万 | 84.07 | 88.31 | 21.97 | 96 | 桂林三金 | 2023-12-07 四 | 15.16 | 15.20 | 15.00 | 15.17 | 14.91 | -1.32% | 1.09% | 60801 | 9126万 | 83.9 | 88.14 | 21.92 | 97 | 桂林三金 | 2023-12-06 三 | 15.32 | 15.38 | 15.20 | 15.36 | 14.98 | -1.17% | 1.56% | 87139 | 13209万 | 85.02 | 89.31 | 22.21 | 98 | 桂林三金 | 2023-12-05 二 | 15.48 | 15.57 | 15.38 | 15.71 | 15.32 | -1.22% | 1.69% | 94348 | 14628万 | 86.02 | 90.37 | 22.48 | 99 | 桂林三金 | 2023-12-04 一 | 15.50 | 15.50 | 15.57 | 15.70 | 15.40 | 0.45% | 1.51% | 84377 | 13127万 | 87.09 | 91.48 | 22.76 | 100 | 桂林三金 | 2023-12-01 五 | 15.60 | 15.74 | 15.50 | 15.79 | 15.47 | -1.52% | 1.98% | 110657 | 17227万 | 86.7 | 91.07 | 22.65 | 101 | 桂林三金 | 2023-11-30 四 | 15.52 | 15.52 | 15.74 | 15.88 | 15.28 | 1.42% | 2.83% | 158317 | 24656万 | 88.04 | 92.48 | 23 | 102 | 桂林三金 | 2023-11-29 三 | 15.96 | 15.93 | 15.52 | 15.98 | 15.48 | -2.57% | 2.13% | 118975 | 18582万 | 86.81 | 91.19 | 22.68 | 103 | 桂林三金 | 2023-11-28 二 | 15.55 | 16.00 | 15.93 | 16.20 | 15.45 | -0.44% | 3.65% | 204279 | 32278万 | 89.1 | 93.6 | 23.28 | 104 | 桂林三金 | 2023-11-27 一 | 16.80 | 17.78 | 16.00 | 16.99 | 16.00 | -10.01% | 5.35% | 299364 | 49015万 | 89.49 | 94.01 | 23.38 | 105 | 桂林三金 | 2023-11-24 五 | 17.40 | 16.68 | 18.08 | 18.35 | 16.46 | 8.39% | 8.81% | 492692 | 85100万 | 101.13 | 106.23 | 26.42 | 106 | 桂林三金 | 2023-11-23 四 | 16.68 | 15.16 | 16.68 | 16.68 | 16.68 | 10.03% | 1.71% | 95604 | 15947万 | 93.3 | 98.01 | 24.38 | 107 | 桂林三金 | 2023-11-22 三 | 15.00 | 15.05 | 15.16 | 15.48 | 14.95 | 0.73% | 1.00% | 55951 | 8492万 | 84.79 | 89.08 | 22.16 | 108 | 桂林三金 | 2023-11-21 二 | 15.07 | 15.03 | 15.05 | 15.21 | 14.92 | 0.13% | 0.72% | 40277 | 6064万 | 84.18 | 88.43 | 22 | 109 | 桂林三金 | 2023-11-20 一 | 14.90 | 14.90 | 15.03 | 15.20 | 14.80 | 0.87% | 0.88% | 49416 | 7415万 | 84.07 | 88.31 | 21.97 | 110 | 桂林三金 | 2023-11-17 五 | 14.48 | 14.48 | 14.90 | 14.92 | 14.43 | 2.90% | 1.40% | 78313 | 11558万 | 83.34 | 87.55 | 21.78 | 111 | 桂林三金 | 2023-11-16 四 | 14.65 | 14.70 | 14.48 | 14.69 | 14.46 | -1.50% | 0.71% | 39646 | 5758万 | 80.99 | 85.08 | 21.16 | 112 | 桂林三金 | 2023-11-15 三 | 14.70 | 14.64 | 14.70 | 14.75 | 14.62 | 0.41% | 0.71% | 39685 | 5827万 | 82.22 | 86.37 | 21.48 | 113 | 桂林三金 | 2023-11-14 二 | 14.61 | 14.67 | 14.64 | 14.76 | 14.56 | -0.20% | 0.45% | 24904 | 3645万 | 81.89 | 86.02 | 21.4 | 114 | 桂林三金 | 2023-11-13 一 | 14.73 | 14.73 | 14.67 | 14.82 | 14.48 | -0.41% | 0.71% | 39607 | 5779万 | 82.05 | 86.2 | 21.44 | 115 | 桂林三金 | 2023-11-10 五 | 14.62 | 14.64 | 14.73 | 14.98 | 14.48 | 0.61% | 0.88% | 48961 | 7236万 | 82.39 | 86.55 | 21.53 | 116 | 桂林三金 | 2023-11-09 四 | 14.70 | 14.70 | 14.64 | 14.84 | 14.53 | -0.41% | 0.62% | 34736 | 5090万 | 81.89 | 86.02 | 21.4 | 117 | 桂林三金 | 2023-11-08 三 | 14.62 | 14.63 | 14.70 | 14.88 | 14.57 | 0.48% | 0.77% | 43056 | 6347万 | 82.22 | 86.37 | 21.48 | 118 | 桂林三金 | 2023-11-07 二 | 14.74 | 14.74 | 14.63 | 14.74 | 14.52 | -0.75% | 0.77% | 43344 | 6341万 | 81.83 | 85.96 | 21.38 | 119 | 桂林三金 | 2023-11-06 一 | 14.73 | 14.68 | 14.74 | 14.85 | 14.71 | 0.41% | 0.99% | 55653 | 8215万 | 82.45 | 86.61 | 21.54 | 120 | 桂林三金 | 2023-11-03 五 | 14.57 | 14.61 | 14.68 | 14.81 | 14.53 | 0.48% | 0.73% | 40998 | 6026万 | 82.11 | 86.26 | 21.45 | 121 | 桂林三金 | 2023-11-02 四 | 14.58 | 14.58 | 14.61 | 14.72 | 14.54 | 0.21% | 0.74% | 41283 | 6036万 | 81.72 | 85.84 | 21.35 | 122 | 桂林三金 | 2023-11-01 三 | 14.55 | 14.54 | 14.58 | 14.69 | 14.37 | 0.28% | 0.99% | 55565 | 8072万 | 81.55 | 85.67 | 21.31 | 123 | 桂林三金 | 2023-10-31 二 | 14.45 | 14.57 | 14.54 | 14.65 | 14.38 | -0.21% | 1.14% | 63977 | 9306万 | 81.33 | 85.43 | 21.25 | 124 | 桂林三金 | 2023-10-30 一 | 14.71 | 15.15 | 14.57 | 15.08 | 14.18 | -3.83% | 2.29% | 128361 | 18593万 | 81.49 | 85.61 | 21.29 | 125 | 桂林三金 | 2023-10-27 五 | 14.50 | 14.38 | 15.15 | 15.18 | 14.31 | 5.35% | 0.85% | 47578 | 7036万 | 84.74 | 89.02 | 21.92 | 126 | 桂林三金 | 2023-10-26 四 | 14.22 | 14.30 | 14.38 | 14.47 | 14.17 | 0.56% | 0.56% | 31553 | 4521万 | 80.43 | 84.49 | 20.8 | 127 | 桂林三金 | 2023-10-25 三 | 14.49 | 14.35 | 14.30 | 14.52 | 14.26 | -0.35% | 0.52% | 29071 | 4175万 | 79.98 | 84.02 | 20.69 | 128 | 桂林三金 | 2023-10-24 二 | 14.49 | 14.34 | 14.35 | 14.50 | 14.17 | 0.07% | 0.53% | 29665 | 4253万 | 80.26 | 84.32 | 20.76 | 129 | 桂林三金 | 2023-10-23 一 | 14.41 | 14.50 | 14.34 | 14.56 | 14.23 | -1.10% | 0.48% | 26945 | 3882万 | 80.21 | 84.26 | 20.75 | 130 | 桂林三金 | 2023-10-20 五 | 14.65 | 14.57 | 14.50 | 14.81 | 14.47 | -0.48% | 0.50% | 28079 | 4105万 | 81.1 | 85.2 | 20.98 | 131 | 桂林三金 | 2023-10-19 四 | 14.91 | 14.98 | 14.57 | 15.09 | 14.51 | -2.74% | 0.66% | 36953 | 5416万 | 81.49 | 85.61 | 21.08 | 132 | 桂林三金 | 2023-10-18 三 | 15.67 | 15.67 | 14.98 | 15.67 | 14.92 | -4.40% | 0.73% | 40821 | 6189万 | 83.79 | 88.02 | 21.67 | 133 | 桂林三金 | 2023-10-17 二 | 15.98 | 16.03 | 15.67 | 16.06 | 15.36 | -2.25% | 0.69% | 38323 | 5974万 | 87.65 | 92.07 | 22.67 | 134 | 桂林三金 | 2023-10-16 一 | 16.30 | 16.18 | 16.03 | 16.44 | 15.93 | -0.93% | 0.55% | 30969 | 4997万 | 89.66 | 94.19 | 23.19 | 135 | 桂林三金 | 2023-10-13 五 | 16.12 | 16.14 | 16.18 | 16.30 | 15.96 | 0.25% | 0.71% | 39588 | 6386万 | 90.5 | 95.07 | 23.41 | 136 | 桂林三金 | 2023-10-12 四 | 16.21 | 16.21 | 16.14 | 16.42 | 15.95 | -0.43% | 0.63% | 34987 | 5651万 | 90.28 | 94.83 | 23.35 | 137 | 桂林三金 | 2023-10-11 三 | 15.91 | 15.93 | 16.21 | 16.43 | 15.88 | 1.76% | 0.69% | 38478 | 6220万 | 90.67 | 95.24 | 23.45 | 138 | 桂林三金 | 2023-10-10 二 | 16.53 | 16.50 | 15.93 | 16.55 | 15.85 | -3.45% | 0.80% | 45022 | 7225万 | 89.1 | 93.6 | 23.05 | 139 | 桂林三金 | 2023-10-09 一 | 16.84 | 16.84 | 16.50 | 16.84 | 16.32 | -2.02% | 0.69% | 38469 | 6328万 | 92.29 | 96.95 | 23.87 | 140 | 桂林三金 | 2023-09-28 四 | 16.58 | 16.58 | 16.84 | 16.99 | 16.55 | 1.57% | 1.15% | 64452 | 10812万 | 94.19 | 98.95 | 24.36 | 141 | 桂林三金 | 2023-09-27 三 | 16.17 | 16.10 | 16.58 | 16.67 | 16.16 | 2.98% | 1.04% | 58373 | 9600万 | 92.74 | 97.42 | 23.99 | 142 | 桂林三金 | 2023-09-26 二 | 16.22 | 16.22 | 16.10 | 16.36 | 16.05 | -0.74% | 0.60% | 33738 | 5463万 | 90.05 | 94.6 | 23.29 | 143 | 桂林三金 | 2023-09-25 一 | 15.97 | 15.89 | 16.22 | 16.29 | 15.85 | 2.08% | 0.63% | 35225 | 5699万 | 90.72 | 95.3 | 23.47 | 144 | 桂林三金 | 2023-09-22 五 | 15.65 | 15.72 | 15.89 | 15.91 | 15.55 | 1.08% | 0.43% | 23785 | 3746万 | 88.88 | 93.36 | 22.99 | 145 | 桂林三金 | 2023-09-21 四 | 16.00 | 15.96 | 15.72 | 16.00 | 15.70 | -1.50% | 0.43% | 23916 | 3777万 | 87.93 | 92.37 | 22.74 | 146 | 桂林三金 | 2023-09-20 三 | 15.96 | 16.06 | 15.96 | 16.08 | 15.92 | -0.62% | 0.34% | 18904 | 3023万 | 89.27 | 93.78 | 23.09 | 147 | 桂林三金 | 2023-09-19 二 | 16.07 | 16.15 | 16.06 | 16.23 | 15.89 | -0.56% | 0.60% | 33430 | 5360万 | 89.83 | 94.36 | 23.23 | 148 | 桂林三金 | 2023-09-18 一 | 16.10 | 16.15 | 16.15 | 16.24 | 15.96 | 0.00% | 0.66% | 37172 | 5985万 | 90.33 | 94.89 | 23.36 | 149 | 桂林三金 | 2023-09-15 五 | 15.97 | 15.98 | 16.15 | 16.35 | 15.89 | 1.06% | 1.15% | 64482 | 10450万 | 90.33 | 94.89 | 23.36 | 150 | 桂林三金 | 2023-09-14 四 | 15.74 | 15.71 | 15.98 | 16.17 | 15.67 | 1.72% | 0.71% | 39621 | 6314万 | 89.38 | 93.89 | 23.12 | 151 | 桂林三金 | 2023-09-13 三 | 15.83 | 15.86 | 15.71 | 15.97 | 15.61 | -0.95% | 0.45% | 24897 | 3922万 | 87.87 | 92.31 | 22.73 | 152 | 桂林三金 | 2023-09-12 二 | 15.89 | 15.89 | 15.86 | 16.04 | 15.85 | -0.19% | 0.46% | 25618 | 4082万 | 88.71 | 93.19 | 22.94 | 153 | 桂林三金 | 2023-09-11 一 | 15.50 | 15.42 | 15.89 | 16.08 | 15.41 | 3.05% | 0.99% | 55551 | 8824万 | 88.88 | 93.36 | 22.99 | 154 | 桂林三金 | 2023-09-08 五 | 15.36 | 15.38 | 15.42 | 15.50 | 15.25 | 0.26% | 0.27% | 15111 | 2322万 | 86.25 | 90.6 | 22.31 | 155 | 桂林三金 | 2023-09-07 四 | 15.64 | 15.66 | 15.38 | 15.64 | 15.33 | -1.79% | 0.50% | 28089 | 4341万 | 86.02 | 90.37 | 22.25 | 156 | 桂林三金 | 2023-09-06 三 | 15.82 | 15.82 | 15.66 | 15.82 | 15.50 | -1.01% | 0.64% | 35673 | 5582万 | 87.59 | 92.01 | 22.65 | 157 | 桂林三金 | 2023-09-05 二 | 15.86 | 15.84 | 15.82 | 16.06 | 15.78 | -0.13% | 0.63% | 35134 | 5587万 | 88.49 | 92.95 | 22.89 | 158 | 桂林三金 | 2023-09-04 一 | 15.80 | 15.75 | 15.84 | 15.97 | 15.78 | 0.57% | 0.58% | 32533 | 5155万 | 88.6 | 93.07 | 22.92 | 159 | 桂林三金 | 2023-09-01 五 | 15.88 | 15.93 | 15.75 | 15.90 | 15.69 | -1.13% | 0.47% | 26318 | 4151万 | 88.09 | 92.54 | 22.79 | 160 | 桂林三金 | 2023-08-31 四 | 15.70 | 15.79 | 15.93 | 15.96 | 15.58 | 0.89% | 0.58% | 32597 | 5156万 | 89.1 | 93.6 | 23.05 | 161 | 桂林三金 | 2023-08-30 三 | 15.62 | 15.72 | 15.79 | 15.82 | 15.58 | 0.45% | 0.44% | 24565 | 3857万 | 88.32 | 92.78 | 22.84 | 162 | 桂林三金 | 2023-08-29 二 | 15.26 | 15.16 | 15.72 | 15.73 | 15.21 | 3.69% | 0.57% | 31996 | 4971万 | 87.93 | 92.37 | 22.74 | 163 | 桂林三金 | 2023-08-28 一 | 15.65 | 15.12 | 15.16 | 15.87 | 15.16 | 0.26% | 0.55% | 30936 | 4778万 | 84.79 | 89.08 | 21.93 | 164 | 桂林三金 | 2023-08-25 五 | 15.51 | 15.43 | 15.12 | 15.59 | 15.04 | -2.01% | 0.50% | 27967 | 4271万 | 84.57 | 88.84 | 21.87 | 165 | 桂林三金 | 2023-08-23 三 | 15.42 | 15.44 | 15.28 | 15.50 | 15.25 | -1.04% | 0.29% | 16089 | 2472万 | 84.32 | 89.78 | 23.71 | 166 | 桂林三金 | 2023-08-22 二 | 15.50 | 15.41 | 15.44 | 15.52 | 15.12 | 0.19% | 0.30% | 16626 | 2548万 | 85.2 | 90.72 | 23.96 |
|
行情刷新 | 流通股东
|