| 股票名称 | 代码 002530 | 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 | 金财互联 | 2024-05-21 二 | 7.66 | 7.61 | 7.45 | 7.66 | 7.37 | -2.10% | 1.23% | 83719 | 6238万 | 50.69 | 58.05 | -79.62 | | 2 | 金财互联 | 2024-05-20 一 | 7.52 | 7.51 | 7.61 | 7.66 | 7.47 | 1.33% | 1.27% | 86471 | 6567万 | 51.78 | 59.3 | -81.33 | | 3 | 金财互联 | 2024-05-17 五 | 7.41 | 7.40 | 7.51 | 7.53 | 7.32 | 1.49% | 1.02% | 69567 | 5177万 | 51.1 | 58.52 | -80.26 | | 4 | 金财互联 | 2024-05-16 四 | 7.43 | 7.44 | 7.40 | 7.51 | 7.33 | -0.54% | 0.84% | 57294 | 4259万 | 50.35 | 57.66 | -79.08 | | 5 | 金财互联 | 2024-05-15 三 | 7.59 | 7.62 | 7.44 | 7.59 | 7.44 | -2.36% | 1.33% | 90390 | 6779万 | 50.62 | 57.97 | -79.51 | | 6 | 金财互联 | 2024-05-14 二 | 7.25 | 7.24 | 7.62 | 7.65 | 7.24 | 5.25% | 2.42% | 164487 | 12381万 | 51.85 | 59.37 | -81.43 | | 7 | 金财互联 | 2024-05-13 一 | 7.21 | 7.27 | 7.24 | 7.36 | 7.10 | -0.41% | 0.94% | 63758 | 4622万 | 49.26 | 56.41 | -77.37 | | 8 | 金财互联 | 2024-05-10 五 | 7.37 | 7.37 | 7.27 | 7.41 | 7.20 | -1.36% | 0.73% | 49511 | 3602万 | 49.46 | 56.65 | -77.69 | | 9 | 金财互联 | 2024-05-09 四 | 7.38 | 7.33 | 7.37 | 7.42 | 7.32 | 0.55% | 0.95% | 64462 | 4756万 | 50.15 | 57.43 | -78.76 | | 10 | 金财互联 | 2024-05-08 三 | 7.42 | 7.47 | 7.33 | 7.45 | 7.30 | -1.87% | 0.99% | 67437 | 4963万 | 49.87 | 57.12 | -78.33 | | 11 | 金财互联 | 2024-05-06 一 | 7.53 | 7.47 | 7.54 | 7.63 | 7.47 | 0.94% | 1.36% | 92477 | 6966万 | 51.3 | 58.75 | -80.58 | | 12 | 金财互联 | 2024-04-30 二 | 7.59 | 7.60 | 7.47 | 7.68 | 7.36 | -1.71% | 1.79% | 121795 | 9136万 | 50.83 | 58.21 | -79.83 | | 13 | 金财互联 | 2024-04-29 一 | 7.32 | 7.30 | 7.60 | 7.68 | 7.32 | 4.11% | 2.84% | 192948 | 14620万 | 51.71 | 59.22 | -81.22 | | 14 | 金财互联 | 2024-04-26 五 | 7.04 | 6.95 | 7.30 | 7.44 | 6.96 | 5.04% | 2.68% | 182595 | 13242万 | 49.67 | 56.88 | -78.01 | | 15 | 金财互联 | 2024-04-25 四 | 6.89 | 6.90 | 6.95 | 7.05 | 6.87 | 0.72% | 1.32% | 89531 | 6245万 | 47.29 | 54.15 | -18.86 | | 16 | 金财互联 | 2024-04-24 三 | 6.70 | 6.72 | 6.90 | 6.96 | 6.69 | 2.68% | 1.29% | 87519 | 5995万 | 46.95 | 53.76 | -18.73 | | 17 | 金财互联 | 2024-04-23 二 | 6.79 | 6.78 | 6.72 | 6.93 | 6.67 | -0.88% | 1.16% | 78750 | 5339万 | 45.72 | 52.36 | -18.24 | | 18 | 金财互联 | 2024-04-22 一 | 6.79 | 6.80 | 6.78 | 6.90 | 6.64 | -0.29% | 0.87% | 58976 | 3998万 | 46.13 | 52.83 | -18.4 | | 19 | 金财互联 | 2024-04-19 五 | 6.83 | 6.90 | 6.80 | 6.90 | 6.73 | -1.45% | 0.94% | 63897 | 4352万 | 46.27 | 52.99 | -18.46 | | 20 | 金财互联 | 2024-04-18 四 | 7.02 | 6.97 | 6.90 | 7.08 | 6.87 | -1.00% | 1.55% | 105681 | 7344万 | 46.95 | 53.76 | -18.73 | | 21 | 金财互联 | 2024-04-17 三 | 6.70 | 6.63 | 6.97 | 7.04 | 6.70 | 5.13% | 1.71% | 116505 | 8092万 | 47.42 | 54.31 | -18.92 | | 22 | 金财互联 | 2024-04-16 二 | 6.93 | 7.07 | 6.63 | 7.02 | 6.53 | -6.22% | 2.66% | 180866 | 12075万 | 45.11 | 51.66 | -17.99 | | 23 | 金财互联 | 2024-04-15 一 | 7.20 | 7.37 | 7.07 | 7.34 | 6.88 | -4.07% | 2.21% | 150433 | 10685万 | 48.1 | 55.09 | -19.19 | | 24 | 金财互联 | 2024-04-12 五 | 7.51 | 7.52 | 7.37 | 7.58 | 7.37 | -1.99% | 0.88% | 59852 | 4460万 | 50.15 | 57.43 | -20 | | 25 | 金财互联 | 2024-04-11 四 | 7.42 | 7.43 | 7.52 | 7.58 | 7.38 | 1.21% | 1.27% | 86376 | 6491万 | 51.17 | 58.6 | -20.41 | | 26 | 金财互联 | 2024-04-10 三 | 7.69 | 7.69 | 7.43 | 7.70 | 7.34 | -3.38% | 1.62% | 109893 | 8225万 | 50.55 | 57.89 | -20.17 | | 27 | 金财互联 | 2024-04-09 二 | 7.66 | 7.61 | 7.69 | 7.75 | 7.58 | 1.05% | 1.38% | 94175 | 7235万 | 52.32 | 59.92 | -20.87 | | 28 | 金财互联 | 2024-04-08 一 | 7.89 | 7.97 | 7.61 | 7.89 | 7.60 | -4.52% | 2.30% | 156472 | 12110万 | 51.78 | 59.3 | -20.65 | | 29 | 金财互联 | 2024-04-03 三 | 8.01 | 8.01 | 7.97 | 8.12 | 7.69 | -0.50% | 2.65% | 180128 | 14221万 | 54.23 | 62.1 | -21.63 | | 30 | 金财互联 | 2024-04-02 二 | 8.22 | 8.22 | 8.01 | 8.22 | 7.97 | -2.55% | 2.55% | 173739 | 13962万 | 54.5 | 62.41 | -21.74 | | 31 | 金财互联 | 2024-04-01 一 | 8.26 | 8.24 | 8.22 | 8.30 | 8.14 | -0.24% | 2.57% | 174523 | 14324万 | 55.93 | 64.05 | -22.31 | | 32 | 金财互联 | 2024-03-29 五 | 8.42 | 8.38 | 8.24 | 8.51 | 8.13 | -1.67% | 2.57% | 175192 | 14486万 | 56.06 | 64.21 | -22.36 | | 33 | 金财互联 | 2024-03-28 四 | 7.90 | 7.87 | 8.38 | 8.47 | 7.88 | 6.48% | 3.92% | 266477 | 22014万 | 57.02 | 65.3 | -22.74 | | 34 | 金财互联 | 2024-03-27 三 | 8.28 | 8.31 | 7.87 | 8.28 | 7.86 | -5.29% | 2.67% | 181713 | 14625万 | 53.55 | 61.32 | -21.36 | | 35 | 金财互联 | 2024-03-26 二 | 8.29 | 8.37 | 8.31 | 8.36 | 8.06 | -0.72% | 3.15% | 214408 | 17643万 | 56.54 | 64.75 | -22.55 | | 36 | 金财互联 | 2024-03-25 一 | 8.76 | 8.79 | 8.37 | 8.76 | 8.30 | -4.78% | 3.43% | 233234 | 19922万 | 56.95 | 65.22 | -22.72 | | 37 | 金财互联 | 2024-03-22 五 | 8.89 | 8.91 | 8.79 | 9.05 | 8.75 | -1.35% | 4.25% | 289186 | 25677万 | 59.81 | 68.49 | -23.86 | | 38 | 金财互联 | 2024-03-21 四 | 8.68 | 8.67 | 8.91 | 9.12 | 8.68 | 2.77% | 7.16% | 487074 | 43563万 | 60.62 | 69.43 | -24.18 | | 39 | 金财互联 | 2024-03-20 三 | 8.45 | 8.47 | 8.67 | 8.72 | 8.39 | 2.36% | 4.07% | 276610 | 23689万 | 58.99 | 67.56 | -23.53 | | 40 | 金财互联 | 2024-03-19 二 | 8.38 | 8.39 | 8.47 | 8.68 | 8.37 | 0.95% | 4.18% | 284394 | 24300万 | 57.63 | 66 | -22.99 | | 41 | 金财互联 | 2024-03-18 一 | 8.15 | 8.14 | 8.39 | 8.50 | 8.11 | 3.07% | 4.58% | 311926 | 26048万 | 57.09 | 65.37 | -22.77 | | 42 | 金财互联 | 2024-03-15 五 | 8.16 | 8.16 | 8.14 | 8.18 | 8.00 | -0.25% | 2.46% | 167323 | 13528万 | 55.38 | 63.43 | -22.09 | | 43 | 金财互联 | 2024-03-14 四 | 8.22 | 8.47 | 8.16 | 8.32 | 8.11 | -3.66% | 6.80% | 462993 | 37995万 | 55.52 | 63.58 | -22.15 | | 44 | 金财互联 | 2024-03-08 五 | 7.88 | 7.88 | 7.99 | 8.01 | 7.78 | 1.40% | 1.94% | 132285 | 10421万 | 54.36 | 62.26 | -21.69 | | 45 | 金财互联 | 2024-03-07 四 | 8.10 | 8.12 | 7.88 | 8.18 | 7.87 | -2.96% | 2.20% | 149651 | 12013万 | 53.62 | 61.4 | -21.39 | | 46 | 金财互联 | 2024-03-06 三 | 8.23 | 8.27 | 8.12 | 8.27 | 8.00 | -1.81% | 2.62% | 178117 | 14452万 | 55.25 | 63.27 | -22.04 | | 47 | 金财互联 | 2024-03-05 二 | 8.33 | 8.40 | 8.27 | 8.50 | 8.20 | -1.55% | 2.70% | 183780 | 15267万 | 56.27 | 64.44 | -22.45 | | 48 | 金财互联 | 2024-03-04 一 | 8.25 | 8.15 | 8.40 | 8.54 | 8.25 | 3.07% | 4.39% | 298778 | 25004万 | 57.15 | 65.45 | -22.8 | | 49 | 金财互联 | 2024-03-01 五 | 8.20 | 8.25 | 8.15 | 8.34 | 8.06 | -1.21% | 2.96% | 201423 | 16428万 | 55.45 | 63.5 | -22.12 | | 50 | 金财互联 | 2024-02-29 四 | 7.91 | 8.16 | 8.25 | 8.30 | 7.80 | 1.10% | 4.58% | 311671 | 25332万 | 56.13 | 64.28 | -22.39 | | 51 | 金财互联 | 2024-02-28 三 | 8.04 | 8.03 | 8.16 | 8.82 | 7.87 | 1.62% | 6.67% | 453784 | 37394万 | 55.52 | 63.58 | -22.15 | | 52 | 金财互联 | 2024-02-27 二 | 7.88 | 8.06 | 8.03 | 8.04 | 7.81 | -0.37% | 3.06% | 207884 | 16537万 | 54.64 | 62.57 | -21.79 | | 53 | 金财互联 | 2024-02-26 一 | 7.89 | 7.99 | 8.06 | 8.12 | 7.73 | 0.88% | 3.94% | 268247 | 21196万 | 54.84 | 62.8 | -21.88 | | 54 | 金财互联 | 2024-02-23 五 | 7.75 | 7.88 | 7.99 | 8.10 | 7.60 | 1.40% | 5.03% | 342175 | 26840万 | 54.36 | 62.26 | -21.69 | | 55 | 金财互联 | 2024-02-22 四 | 7.99 | 7.60 | 7.88 | 8.36 | 7.73 | 3.68% | 6.34% | 431331 | 34507万 | 53.62 | 61.4 | -21.39 | | 56 | 金财互联 | 2024-02-21 三 | 7.60 | 6.91 | 7.60 | 7.60 | 7.60 | 9.99% | 0.84% | 57133 | 4342万 | 51.71 | 59.22 | -20.63 | | 57 | 金财互联 | 2024-02-20 二 | 6.82 | 6.81 | 6.91 | 6.95 | 6.71 | 1.47% | 1.43% | 97033 | 6663万 | 47.02 | 53.84 | -18.75 | | 58 | 金财互联 | 2024-02-19 一 | 6.59 | 6.50 | 6.81 | 6.88 | 6.56 | 4.77% | 1.59% | 108160 | 7296万 | 46.33 | 53.06 | -18.48 | | 59 | 金财互联 | 2024-02-08 四 | 6.19 | 6.18 | 6.50 | 6.55 | 6.18 | 5.18% | 1.59% | 108165 | 6916万 | 44.23 | 50.65 | -17.64 | | 60 | 金财互联 | 2024-02-07 三 | 6.16 | 6.15 | 6.18 | 6.45 | 6.02 | 0.49% | 1.62% | 110307 | 6886万 | 42.05 | 48.15 | -16.77 | | 61 | 金财互联 | 2024-02-06 二 | 5.60 | 5.82 | 6.15 | 6.30 | 5.40 | 5.67% | 2.17% | 147403 | 8578万 | 41.84 | 47.92 | -16.69 | | 62 | 金财互联 | 2024-02-05 一 | 6.45 | 6.47 | 5.82 | 6.45 | 5.82 | -10.05% | 2.01% | 136665 | 8170万 | 39.6 | 45.35 | -15.8 | | 63 | 金财互联 | 2024-02-02 五 | 6.85 | 6.81 | 6.47 | 6.90 | 6.13 | -4.99% | 1.99% | 135225 | 8763万 | 44.02 | 50.41 | -17.56 | | 64 | 金财互联 | 2024-02-01 四 | 6.69 | 6.81 | 6.81 | 6.92 | 6.56 | 0.00% | 1.12% | 76205 | 5140万 | 46.33 | 53.06 | -18.48 | | 65 | 金财互联 | 2024-01-31 三 | 7.01 | 7.11 | 6.81 | 7.10 | 6.78 | -4.22% | 1.38% | 93616 | 6461万 | 46.33 | 53.06 | -18.48 | | 66 | 金财互联 | 2024-01-30 二 | 7.23 | 7.36 | 7.11 | 7.34 | 7.09 | -3.40% | 1.11% | 75457 | 5421万 | 48.38 | 55.4 | -19.3 | | 67 | 金财互联 | 2024-01-29 一 | 7.60 | 7.62 | 7.36 | 7.62 | 7.32 | -3.41% | 1.26% | 85916 | 6374万 | 50.08 | 57.35 | -19.98 | | 68 | 金财互联 | 2024-01-26 五 | 7.53 | 7.54 | 7.62 | 7.80 | 7.49 | 1.06% | 2.11% | 143440 | 10951万 | 51.85 | 59.37 | -20.68 | | 69 | 金财互联 | 2024-01-25 四 | 7.20 | 7.21 | 7.54 | 7.59 | 7.13 | 4.58% | 2.49% | 169493 | 12515万 | 51.3 | 58.75 | -20.46 | | 70 | 金财互联 | 2024-01-24 三 | 7.13 | 7.08 | 7.21 | 7.26 | 6.85 | 1.84% | 2.19% | 148856 | 10590万 | 49.06 | 56.18 | -19.57 | | 71 | 金财互联 | 2024-01-23 二 | 7.27 | 7.22 | 7.08 | 7.27 | 7.07 | -1.94% | 1.52% | 103337 | 7397万 | 48.17 | 55.17 | -19.22 | | 72 | 金财互联 | 2024-01-22 一 | 7.80 | 7.85 | 7.22 | 7.85 | 7.07 | -8.03% | 2.39% | 162444 | 12061万 | 49.12 | 56.26 | -19.6 | | 73 | 金财互联 | 2024-01-19 五 | 8.00 | 8.03 | 7.85 | 8.03 | 7.85 | -2.24% | 0.86% | 58364 | 4631万 | 53.41 | 61.17 | -21.31 | | 74 | 金财互联 | 2024-01-18 四 | 8.01 | 8.01 | 8.03 | 8.04 | 7.70 | 0.25% | 2.06% | 139966 | 10984万 | 54.64 | 62.57 | -21.79 | | 75 | 金财互联 | 2024-01-17 三 | 8.21 | 8.18 | 8.01 | 8.25 | 8.00 | -2.08% | 0.98% | 66892 | 5436万 | 54.5 | 62.41 | -21.74 | | 76 | 金财互联 | 2024-01-16 二 | 8.19 | 8.19 | 8.18 | 8.26 | 8.05 | -0.12% | 1.07% | 73105 | 5949万 | 55.66 | 63.74 | -22.2 | | 77 | 金财互联 | 2024-01-15 一 | 8.14 | 8.20 | 8.19 | 8.35 | 8.14 | -0.12% | 1.02% | 69262 | 5696万 | 55.72 | 63.82 | -22.23 | | 78 | 金财互联 | 2024-01-12 五 | 8.37 | 8.42 | 8.20 | 8.43 | 8.20 | -2.61% | 1.07% | 73082 | 6061万 | 55.79 | 63.89 | -22.26 | | 79 | 金财互联 | 2024-01-11 四 | 8.20 | 8.22 | 8.42 | 8.44 | 8.17 | 2.43% | 1.23% | 83385 | 6960万 | 57.29 | 65.61 | -22.85 | | 80 | 金财互联 | 2024-01-10 三 | 8.22 | 8.28 | 8.22 | 8.40 | 8.10 | -0.72% | 1.43% | 97388 | 8029万 | 55.93 | 64.05 | -22.31 | | 81 | 金财互联 | 2024-01-09 二 | 8.42 | 8.48 | 8.28 | 8.49 | 8.15 | -2.36% | 2.33% | 158789 | 13178万 | 56.34 | 64.52 | -22.47 | | 82 | 金财互联 | 2024-01-08 一 | 8.70 | 8.74 | 8.48 | 8.70 | 8.48 | -2.97% | 1.40% | 95021 | 8121万 | 57.7 | 66.08 | -23.02 | | 83 | 金财互联 | 2024-01-05 五 | 8.88 | 8.88 | 8.74 | 8.91 | 8.65 | -1.58% | 1.71% | 116340 | 10236万 | 59.47 | 68.1 | -23.72 | | 84 | 金财互联 | 2024-01-04 四 | 8.89 | 8.94 | 8.88 | 8.99 | 8.78 | -0.67% | 1.64% | 111905 | 9916万 | 60.42 | 69.19 | -24.1 | | 85 | 金财互联 | 2024-01-03 三 | 8.83 | 8.88 | 8.94 | 9.15 | 8.79 | 0.68% | 2.59% | 176289 | 15743万 | 60.83 | 69.66 | -24.26 | | 86 | 金财互联 | 2024-01-02 二 | 8.70 | 8.71 | 8.88 | 8.92 | 8.69 | 1.95% | 2.40% | 163213 | 14425万 | 60.42 | 69.19 | -24.1 | | 87 | 金财互联 | 2023-12-29 五 | 8.67 | 8.70 | 8.71 | 8.80 | 8.64 | 0.11% | 2.17% | 147954 | 12883万 | 59.26 | 67.87 | -23.64 | | 88 | 金财互联 | 2023-12-28 四 | 8.64 | 8.64 | 8.70 | 8.74 | 8.53 | 0.69% | 2.57% | 174812 | 15146万 | 59.19 | 67.79 | -23.61 | | 89 | 金财互联 | 2023-12-27 三 | 8.36 | 8.36 | 8.64 | 8.76 | 8.36 | 3.35% | 3.17% | 215970 | 18586万 | 58.79 | 67.32 | -23.45 | | 90 | 金财互联 | 2023-12-26 二 | 8.50 | 8.48 | 8.36 | 8.51 | 8.30 | -1.42% | 1.83% | 124483 | 10404万 | 56.88 | 65.14 | -22.69 | | 91 | 金财互联 | 2023-12-25 一 | 8.61 | 8.64 | 8.48 | 8.65 | 8.40 | -1.85% | 1.59% | 108230 | 9189万 | 57.7 | 66.08 | -23.02 | | 92 | 金财互联 | 2023-12-22 五 | 8.76 | 8.77 | 8.64 | 8.86 | 8.55 | -1.48% | 2.03% | 138279 | 12004万 | 58.79 | 67.32 | -23.45 | | 93 | 金财互联 | 2023-12-21 四 | 8.88 | 8.92 | 8.77 | 8.89 | 8.61 | -1.68% | 1.92% | 130859 | 11444万 | 59.67 | 68.34 | -23.8 | | 94 | 金财互联 | 2023-12-20 三 | 9.00 | 9.02 | 8.92 | 9.04 | 8.84 | -1.11% | 1.66% | 112954 | 10098万 | 60.69 | 69.5 | -24.21 | | 95 | 金财互联 | 2023-12-19 二 | 8.80 | 8.83 | 9.02 | 9.05 | 8.72 | 2.15% | 2.36% | 160627 | 14365万 | 61.37 | 70.28 | -24.48 | | 96 | 金财互联 | 2023-12-18 一 | 9.02 | 9.02 | 8.83 | 9.03 | 8.70 | -2.11% | 2.73% | 186083 | 16459万 | 60.08 | 68.8 | -23.97 | | 97 | 金财互联 | 2023-12-15 五 | 9.14 | 9.13 | 9.02 | 9.14 | 8.93 | -1.20% | 2.05% | 139619 | 12578万 | 61.37 | 70.28 | -24.48 | | 98 | 金财互联 | 2023-12-14 四 | 9.31 | 9.30 | 9.13 | 9.40 | 9.03 | -1.83% | 3.26% | 222009 | 20419万 | 62.12 | 71.14 | -24.78 | | 99 | 金财互联 | 2023-12-13 三 | 9.38 | 9.40 | 9.30 | 9.40 | 9.23 | -1.06% | 2.81% | 191221 | 17804万 | 63.28 | 72.47 | -25.24 | | 100 | 金财互联 | 2023-12-12 二 | 9.24 | 9.23 | 9.40 | 9.46 | 9.23 | 1.84% | 4.55% | 309695 | 28979万 | 63.96 | 73.24 | -25.51 | | 101 | 金财互联 | 2023-12-11 一 | 9.18 | 9.21 | 9.23 | 9.24 | 8.92 | 0.22% | 3.21% | 218501 | 19877万 | 62.8 | 71.92 | -25.05 | | 102 | 金财互联 | 2023-12-08 五 | 9.16 | 9.15 | 9.21 | 9.37 | 9.13 | 0.66% | 3.97% | 269858 | 24911万 | 62.66 | 71.76 | -25 | | 103 | 金财互联 | 2023-12-07 四 | 9.17 | 9.23 | 9.15 | 9.33 | 9.13 | -0.87% | 3.73% | 253656 | 23310万 | 62.26 | 71.3 | -24.83 | | 104 | 金财互联 | 2023-12-06 三 | 8.80 | 8.76 | 9.23 | 9.50 | 8.75 | 5.37% | 7.56% | 514157 | 47163万 | 62.8 | 71.92 | -25.05 | | 105 | 金财互联 | 2023-12-05 二 | 9.18 | 9.18 | 8.76 | 9.18 | 8.75 | -4.58% | 3.62% | 246108 | 21952万 | 59.6 | 68.26 | -23.78 | | 106 | 金财互联 | 2023-12-04 一 | 9.11 | 9.07 | 9.18 | 9.35 | 9.10 | 1.21% | 4.23% | 287486 | 26605万 | 62.46 | 71.53 | -24.92 | | 107 | 金财互联 | 2023-12-01 五 | 8.95 | 8.96 | 9.07 | 9.15 | 8.92 | 1.23% | 2.75% | 187189 | 16929万 | 61.71 | 70.67 | -24.62 | | 108 | 金财互联 | 2023-11-30 四 | 9.01 | 9.00 | 8.96 | 9.04 | 8.85 | -0.44% | 1.86% | 126425 | 11284万 | 60.96 | 69.82 | -24.32 | | 109 | 金财互联 | 2023-11-29 三 | 9.04 | 9.00 | 9.00 | 9.09 | 8.96 | 0.00% | 2.35% | 159563 | 14397万 | 61.24 | 70.13 | -24.43 | | 110 | 金财互联 | 2023-11-28 二 | 8.96 | 8.96 | 9.00 | 9.01 | 8.82 | 0.45% | 1.94% | 131755 | 11779万 | 61.24 | 70.13 | -24.43 | | 111 | 金财互联 | 2023-11-27 一 | 9.23 | 9.23 | 8.96 | 9.30 | 8.92 | -2.93% | 4.17% | 284038 | 25719万 | 60.96 | 69.82 | -24.32 | | 112 | 金财互联 | 2023-11-24 五 | 9.30 | 9.30 | 9.23 | 9.54 | 9.16 | -0.75% | 4.51% | 307022 | 28673万 | 62.8 | 71.92 | -25.05 | | 113 | 金财互联 | 2023-11-23 四 | 9.23 | 9.24 | 9.30 | 9.43 | 9.20 | 0.65% | 2.98% | 202556 | 18854万 | 63.28 | 72.47 | -25.24 | | 114 | 金财互联 | 2023-11-22 三 | 9.11 | 9.14 | 9.24 | 9.37 | 9.09 | 1.09% | 4.30% | 292333 | 27106万 | 62.87 | 72 | -25.08 | | 115 | 金财互联 | 2023-11-21 二 | 9.46 | 9.46 | 9.14 | 9.50 | 9.09 | -3.38% | 5.20% | 354018 | 32775万 | 62.19 | 71.22 | -24.81 | | 116 | 金财互联 | 2023-11-20 一 | 9.48 | 9.48 | 9.46 | 9.53 | 9.40 | -0.21% | 2.56% | 174287 | 16474万 | 64.37 | 73.71 | -25.68 | | 117 | 金财互联 | 2023-11-17 五 | 9.55 | 9.58 | 9.48 | 9.67 | 9.42 | -1.04% | 3.09% | 210571 | 20020万 | 64.5 | 73.87 | -25.73 | | 118 | 金财互联 | 2023-11-16 四 | 9.49 | 9.52 | 9.58 | 9.60 | 9.36 | 0.63% | 3.97% | 270304 | 25714万 | 65.18 | 74.65 | -26 | | 119 | 金财互联 | 2023-11-15 三 | 9.40 | 9.38 | 9.52 | 9.69 | 9.27 | 1.49% | 6.03% | 410587 | 38983万 | 64.77 | 74.18 | -25.84 | | 120 | 金财互联 | 2023-11-14 二 | 9.35 | 9.39 | 9.38 | 9.43 | 9.25 | -0.11% | 3.81% | 259372 | 24199万 | 63.82 | 73.09 | -25.46 | | 121 | 金财互联 | 2023-11-13 一 | 9.32 | 9.26 | 9.39 | 9.51 | 9.31 | 1.40% | 4.51% | 306902 | 28804万 | 63.89 | 73.17 | -25.49 | | 122 | 金财互联 | 2023-11-10 五 | 9.23 | 9.30 | 9.26 | 9.37 | 9.16 | -0.43% | 2.83% | 192234 | 17817万 | 63 | 72.15 | -25.13 | | 123 | 金财互联 | 2023-11-09 四 | 9.31 | 9.37 | 9.30 | 9.40 | 9.11 | -0.75% | 4.14% | 281898 | 26027万 | 63.28 | 72.47 | -25.24 | | 124 | 金财互联 | 2023-11-08 三 | 9.21 | 9.24 | 9.37 | 9.55 | 9.13 | 1.41% | 6.63% | 451013 | 42234万 | 63.75 | 73.01 | -25.43 | | 125 | 金财互联 | 2023-11-07 二 | 9.07 | 9.05 | 9.24 | 9.48 | 9.05 | 2.10% | 8.05% | 547615 | 50710万 | 62.87 | 72 | -25.08 | | 126 | 金财互联 | 2023-11-06 一 | 9.16 | 9.02 | 9.05 | 9.16 | 8.91 | 0.33% | 5.56% | 378074 | 34149万 | 61.58 | 70.52 | -24.56 | | 127 | 金财互联 | 2023-11-03 五 | 8.90 | 8.90 | 9.02 | 9.03 | 8.78 | 1.35% | 5.21% | 354663 | 31738万 | 61.37 | 70.28 | -24.48 | | 128 | 金财互联 | 2023-11-02 四 | 8.83 | 8.86 | 8.90 | 8.99 | 8.78 | 0.45% | 3.52% | 239639 | 21304万 | 60.56 | 69.35 | -24.16 | | 129 | 金财互联 | 2023-11-01 三 | 8.93 | 8.92 | 8.86 | 8.98 | 8.82 | -0.67% | 2.20% | 149462 | 13266万 | 60.28 | 69.04 | -24.05 | | 130 | 金财互联 | 2023-10-31 二 | 8.96 | 8.96 | 8.92 | 9.02 | 8.78 | -0.45% | 3.90% | 265430 | 23638万 | 60.69 | 69.5 | -24.21 | | 131 | 金财互联 | 2023-10-30 一 | 8.82 | 8.82 | 8.96 | 9.06 | 8.80 | 1.59% | 6.78% | 461257 | 41274万 | 60.96 | 69.82 | -24.32 | | 132 | 金财互联 | 2023-10-27 五 | 8.75 | 8.82 | 8.82 | 8.86 | 8.58 | 0.00% | 4.63% | 314980 | 27526万 | 60.01 | 68.73 | -23.98 | | 133 | 金财互联 | 2023-10-26 四 | 8.88 | 8.85 | 8.82 | 8.91 | 8.70 | -0.34% | 4.54% | 309025 | 27196万 | 60.01 | 68.73 | -23.98 | | 134 | 金财互联 | 2023-10-25 三 | 8.82 | 8.79 | 8.85 | 9.10 | 8.73 | 0.68% | 9.49% | 646008 | 57526万 | 60.21 | 68.96 | -24.06 | | 135 | 金财互联 | 2023-10-24 二 | 8.03 | 7.99 | 8.79 | 8.79 | 8.03 | 10.01% | 6.34% | 431699 | 36683万 | 59.81 | 68.49 | -23.9 | | 136 | 金财互联 | 2023-10-23 一 | 8.14 | 8.15 | 7.99 | 8.15 | 7.92 | -1.96% | 2.42% | 164640 | 13212万 | 54.36 | 62.26 | -21.72 | | 137 | 金财互联 | 2023-10-20 五 | 8.40 | 8.42 | 8.15 | 8.46 | 8.08 | -3.21% | 3.83% | 260793 | 21407万 | 55.45 | 63.5 | -22.16 | | 138 | 金财互联 | 2023-10-19 四 | 8.61 | 8.72 | 8.42 | 8.73 | 8.42 | -3.44% | 3.86% | 262358 | 22438万 | 57.29 | 65.61 | -22.89 | | 139 | 金财互联 | 2023-10-18 三 | 8.88 | 9.02 | 8.72 | 8.89 | 8.60 | -3.33% | 5.44% | 370152 | 32167万 | 59.33 | 67.95 | -23.71 | | 140 | 金财互联 | 2023-10-17 二 | 8.68 | 8.63 | 9.02 | 9.03 | 8.55 | 4.52% | 8.27% | 562813 | 49747万 | 61.37 | 70.28 | -24.52 | | 141 | 金财互联 | 2023-10-16 一 | 8.66 | 8.67 | 8.63 | 8.80 | 8.53 | -0.46% | 3.97% | 269899 | 23374万 | 58.72 | 67.24 | -23.46 | | 142 | 金财互联 | 2023-10-13 五 | 8.86 | 8.90 | 8.67 | 8.90 | 8.61 | -2.58% | 5.86% | 398382 | 34795万 | 58.99 | 67.56 | -23.57 | | 143 | 金财互联 | 2023-10-12 四 | 8.80 | 8.65 | 8.90 | 9.17 | 8.80 | 2.89% | 8.45% | 574845 | 51539万 | 60.56 | 69.35 | -24.2 | | 144 | 金财互联 | 2023-10-11 三 | 8.37 | 8.39 | 8.65 | 8.98 | 8.26 | 3.10% | 6.02% | 409370 | 35467万 | 58.85 | 67.4 | -23.52 | | 145 | 金财互联 | 2023-10-10 二 | 8.20 | 8.21 | 8.39 | 8.45 | 8.18 | 2.19% | 3.09% | 209917 | 17535万 | 57.09 | 65.37 | -22.81 | | 146 | 金财互联 | 2023-10-09 一 | 8.30 | 8.27 | 8.21 | 8.31 | 8.10 | -0.73% | 2.10% | 143145 | 11758万 | 55.86 | 63.97 | -22.32 | | 147 | 金财互联 | 2023-09-28 四 | 8.32 | 8.28 | 8.27 | 8.43 | 8.21 | -0.12% | 2.95% | 200785 | 16656万 | 56.27 | 64.44 | -22.49 | | 148 | 金财互联 | 2023-09-27 三 | 8.32 | 8.57 | 8.28 | 8.49 | 8.25 | -3.38% | 4.29% | 291637 | 24375万 | 56.34 | 64.52 | -22.51 | | 149 | 金财互联 | 2023-09-26 二 | 8.41 | 8.57 | 8.57 | 8.83 | 8.31 | 0.00% | 5.80% | 394696 | 33685万 | 58.31 | 66.78 | -23.3 | | 150 | 金财互联 | 2023-09-25 一 | 9.00 | 9.03 | 8.57 | 9.00 | 8.48 | -5.09% | 8.59% | 584149 | 50510万 | 58.31 | 66.78 | -23.3 | | 151 | 金财互联 | 2023-09-22 五 | 8.39 | 8.45 | 9.03 | 9.06 | 8.36 | 6.86% | 8.00% | 544628 | 48178万 | 61.44 | 70.36 | -24.55 | | 152 | 金财互联 | 2023-09-21 四 | 8.65 | 8.65 | 8.45 | 8.74 | 8.40 | -2.31% | 3.77% | 256443 | 21852万 | 57.49 | 65.84 | -22.97 | | 153 | 金财互联 | 2023-09-20 三 | 8.54 | 8.53 | 8.65 | 8.72 | 8.48 | 1.41% | 4.74% | 322471 | 27883万 | 58.85 | 67.4 | -23.52 | | 154 | 金财互联 | 2023-09-19 二 | 8.60 | 8.50 | 8.53 | 8.68 | 8.41 | 0.35% | 4.77% | 324879 | 27784万 | 58.04 | 66.47 | -23.19 | | 155 | 金财互联 | 2023-09-18 一 | 8.18 | 8.22 | 8.50 | 8.57 | 8.08 | 3.41% | 4.61% | 313427 | 26275万 | 57.83 | 66.23 | -23.11 | | 156 | 金财互联 | 2023-09-15 五 | 8.11 | 8.11 | 8.22 | 8.38 | 8.10 | 1.36% | 2.12% | 144473 | 11832万 | 55.93 | 64.05 | -22.35 | | 157 | 金财互联 | 2023-09-14 四 | 8.14 | 8.18 | 8.11 | 8.29 | 8.07 | -0.86% | 2.08% | 141295 | 11561万 | 55.18 | 63.19 | -22.05 | | 158 | 金财互联 | 2023-09-13 三 | 8.31 | 8.32 | 8.18 | 8.34 | 8.04 | -1.68% | 3.48% | 236477 | 19329万 | 55.66 | 63.74 | -22.24 | | 159 | 金财互联 | 2023-09-12 二 | 7.94 | 8.03 | 8.32 | 8.40 | 7.94 | 3.61% | 5.29% | 359996 | 29668万 | 56.61 | 64.83 | -22.62 | | 160 | 金财互联 | 2023-09-11 一 | 7.71 | 7.74 | 8.03 | 8.12 | 7.60 | 3.75% | 4.32% | 294026 | 23283万 | 54.64 | 62.57 | -21.83 | | 161 | 金财互联 | 2023-09-08 五 | 7.63 | 7.63 | 7.74 | 7.75 | 7.49 | 1.44% | 1.98% | 134629 | 10282万 | 52.66 | 60.31 | -21.04 | | 162 | 金财互联 | 2023-09-07 四 | 7.90 | 7.90 | 7.63 | 7.90 | 7.60 | -3.42% | 3.24% | 220376 | 16984万 | 51.91 | 59.45 | -20.75 | | 163 | 金财互联 | 2023-09-06 三 | 8.02 | 8.05 | 7.90 | 8.02 | 7.84 | -1.86% | 2.03% | 137968 | 10902万 | 53.75 | 61.56 | -21.48 | | 164 | 金财互联 | 2023-09-05 二 | 8.08 | 8.08 | 8.05 | 8.09 | 7.94 | -0.37% | 1.77% | 120175 | 9635万 | 54.77 | 62.73 | -21.89 | | 165 | 金财互联 | 2023-09-04 一 | 7.80 | 7.81 | 8.08 | 8.08 | 7.80 | 3.46% | 2.57% | 174713 | 13936万 | 54.98 | 62.96 | -21.97 | | 166 | 金财互联 | 2023-09-01 五 | 7.99 | 7.95 | 7.81 | 8.02 | 7.79 | -1.76% | 2.23% | 151650 | 11934万 | 53.14 | 60.86 | -21.23 | | 167 | 金财互联 | 2023-08-31 四 | 8.10 | 8.14 | 7.95 | 8.12 | 7.94 | -2.33% | 2.03% | 138415 | 11097万 | 54.09 | 61.95 | -21.62 | | 168 | 金财互联 | 2023-08-30 三 | 8.07 | 8.13 | 8.14 | 8.19 | 8.05 | 0.12% | 2.81% | 190893 | 15505万 | 55.38 | 63.43 | -22.13 | | 169 | 金财互联 | 2023-08-29 二 | 7.96 | 8.03 | 8.13 | 8.18 | 7.82 | 1.25% | 3.58% | 243289 | 19634万 | 55.32 | 63.35 | -22.1 | | 170 | 金财互联 | 2023-08-28 一 | 8.31 | 7.84 | 8.03 | 8.41 | 7.94 | 2.42% | 4.06% | 276210 | 22550万 | 54.64 | 62.57 | -21.83 | | 171 | 金财互联 | 2023-08-25 五 | 8.08 | 8.12 | 7.84 | 8.17 | 7.81 | -3.45% | 3.27% | 215593 | 17168万 | 51.75 | 61.09 | -19.72 | | 172 | 金财互联 | 2023-08-23 三 | 8.36 | 8.39 | 8.35 | 8.54 | 8.25 | -0.48% | 2.83% | 186616 | 15632万 | 55.12 | 65.06 | -21 | | 173 | 金财互联 | 2023-08-22 二 | 8.26 | 8.26 | 8.39 | 8.44 | 8.22 | 1.57% | 2.77% | 182883 | 15215万 | 55.38 | 65.37 | -21.1 |
|
行情刷新 | 流通股东
 |
