| 股票名称 | 代码 002537 | 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 | 海联金汇 | 2024-04-26 五 | 5.42 | 5.41 | 5.56 | 5.57 | 5.40 | 2.77% | 2.01% | 236359 | 13025万 | 65.28 | 65.28 | 88.4 | | 2 | 海联金汇 | 2024-04-25 四 | 5.33 | 5.32 | 5.41 | 5.45 | 5.26 | 1.69% | 2.00% | 234606 | 12670万 | 63.51 | 63.51 | 86.01 | | 3 | 海联金汇 | 2024-04-24 三 | 5.17 | 5.14 | 5.32 | 5.43 | 5.14 | 3.50% | 1.92% | 225796 | 11989万 | 62.46 | 62.46 | 122.61 | | 4 | 海联金汇 | 2024-04-23 二 | 5.00 | 5.00 | 5.14 | 5.25 | 4.98 | 2.80% | 1.32% | 155256 | 7945万 | 60.34 | 60.34 | 118.46 | | 5 | 海联金汇 | 2024-04-22 一 | 4.99 | 4.99 | 5.00 | 5.07 | 4.87 | 0.20% | 0.78% | 91296 | 4546万 | 58.7 | 58.7 | 115.23 | | 6 | 海联金汇 | 2024-04-19 五 | 5.01 | 5.05 | 4.99 | 5.07 | 4.96 | -1.19% | 0.85% | 99577 | 4984万 | 58.58 | 58.58 | 115 | | 7 | 海联金汇 | 2024-04-18 四 | 4.99 | 4.97 | 5.05 | 5.13 | 4.92 | 1.61% | 1.34% | 157544 | 7947万 | 59.29 | 59.29 | 116.38 | | 8 | 海联金汇 | 2024-04-17 三 | 4.77 | 4.73 | 4.97 | 4.97 | 4.77 | 5.07% | 1.21% | 142031 | 6984万 | 58.35 | 58.35 | 114.54 | | 9 | 海联金汇 | 2024-04-16 二 | 4.93 | 5.00 | 4.73 | 4.98 | 4.67 | -5.40% | 1.73% | 203317 | 9730万 | 55.53 | 55.53 | 109.01 | | 10 | 海联金汇 | 2024-04-15 一 | 5.06 | 5.15 | 5.00 | 5.13 | 4.82 | -2.91% | 1.72% | 201819 | 10063万 | 58.7 | 58.7 | 115.23 | | 11 | 海联金汇 | 2024-04-12 五 | 5.26 | 5.28 | 5.15 | 5.34 | 5.12 | -2.46% | 1.20% | 140831 | 7342万 | 60.46 | 60.46 | 118.69 | | 12 | 海联金汇 | 2024-04-11 四 | 5.24 | 5.31 | 5.28 | 5.40 | 5.20 | -0.56% | 1.23% | 144778 | 7699万 | 61.99 | 61.99 | 121.68 | | 13 | 海联金汇 | 2024-04-10 三 | 5.56 | 5.60 | 5.31 | 5.57 | 5.23 | -5.18% | 2.59% | 303831 | 16284万 | 62.34 | 62.34 | 122.37 | | 14 | 海联金汇 | 2024-04-09 二 | 5.67 | 5.83 | 5.60 | 5.76 | 5.55 | -3.95% | 3.81% | 447351 | 25116万 | 65.74 | 65.74 | 129.06 | | 15 | 海联金汇 | 2024-04-08 一 | 6.18 | 5.62 | 5.83 | 6.18 | 5.82 | 3.74% | 6.33% | 743035 | 44854万 | 68.45 | 68.45 | 134.36 | | 16 | 海联金汇 | 2024-04-03 三 | 5.75 | 5.78 | 5.62 | 5.78 | 5.54 | -2.77% | 1.68% | 197761 | 11125万 | 65.98 | 65.98 | 129.52 | | 17 | 海联金汇 | 2024-04-02 二 | 5.91 | 5.91 | 5.78 | 5.91 | 5.75 | -2.20% | 1.92% | 225254 | 13063万 | 67.86 | 67.86 | 133.21 | | 18 | 海联金汇 | 2024-04-01 一 | 5.85 | 5.88 | 5.91 | 5.92 | 5.84 | 0.51% | 2.40% | 281263 | 16560万 | 69.38 | 69.38 | 136.2 | | 19 | 海联金汇 | 2024-03-29 五 | 5.95 | 5.96 | 5.88 | 5.95 | 5.77 | -1.34% | 2.66% | 312162 | 18238万 | 69.03 | 69.03 | 135.51 | | 20 | 海联金汇 | 2024-03-28 四 | 5.64 | 5.79 | 5.96 | 5.98 | 5.57 | 2.94% | 4.31% | 505647 | 29578万 | 69.97 | 69.97 | 137.35 | | 21 | 海联金汇 | 2024-03-27 三 | 5.70 | 5.70 | 5.79 | 5.98 | 5.65 | 1.58% | 4.25% | 498596 | 29069万 | 67.98 | 67.98 | 133.44 | | 22 | 海联金汇 | 2024-03-26 二 | 5.53 | 5.53 | 5.70 | 6.00 | 5.49 | 3.07% | 3.33% | 391013 | 22263万 | 66.92 | 66.92 | 131.36 | | 23 | 海联金汇 | 2024-03-25 一 | 5.69 | 5.73 | 5.53 | 5.73 | 5.52 | -3.49% | 1.05% | 123830 | 6981万 | 64.92 | 64.92 | 127.44 | | 24 | 海联金汇 | 2024-03-22 五 | 5.85 | 5.87 | 5.73 | 5.87 | 5.67 | -2.39% | 1.30% | 152317 | 8759万 | 67.27 | 67.27 | 132.05 | | 25 | 海联金汇 | 2024-03-21 四 | 5.81 | 5.78 | 5.87 | 5.89 | 5.74 | 1.56% | 1.42% | 166182 | 9690万 | 68.91 | 68.91 | 135.28 | | 26 | 海联金汇 | 2024-03-20 三 | 5.72 | 5.69 | 5.78 | 5.78 | 5.69 | 1.58% | 1.14% | 133516 | 7668万 | 67.86 | 67.86 | 133.21 | | 27 | 海联金汇 | 2024-03-19 二 | 5.73 | 5.75 | 5.69 | 5.78 | 5.69 | -1.04% | 1.00% | 117895 | 6757万 | 66.8 | 66.8 | 131.13 | | 28 | 海联金汇 | 2024-03-18 一 | 5.73 | 5.71 | 5.75 | 5.77 | 5.69 | 0.70% | 1.14% | 133329 | 7635万 | 67.51 | 67.51 | 132.52 | | 29 | 海联金汇 | 2024-03-15 五 | 5.66 | 5.68 | 5.71 | 5.71 | 5.58 | 0.53% | 1.26% | 148041 | 8348万 | 67.04 | 67.04 | 131.59 | | 30 | 海联金汇 | 2024-03-14 四 | 5.77 | 5.74 | 5.68 | 5.79 | 5.62 | -1.05% | 0.90% | 105509 | 6016万 | 66.68 | 66.68 | 79.37 | | 31 | 海联金汇 | 2024-03-08 五 | 5.49 | 5.50 | 5.53 | 5.55 | 5.45 | 0.55% | 0.80% | 93901 | 5165万 | 64.92 | 64.92 | 77.27 | | 32 | 海联金汇 | 2024-03-07 四 | 5.63 | 5.63 | 5.50 | 5.67 | 5.49 | -2.31% | 1.07% | 125454 | 6990万 | 64.57 | 64.57 | 76.86 | | 33 | 海联金汇 | 2024-03-06 三 | 5.59 | 5.61 | 5.63 | 5.70 | 5.52 | 0.36% | 1.02% | 120283 | 6748万 | 66.1 | 66.1 | 78.67 | | 34 | 海联金汇 | 2024-03-05 二 | 5.66 | 5.71 | 5.61 | 5.71 | 5.56 | -1.75% | 1.37% | 161281 | 9068万 | 65.86 | 65.86 | 78.39 | | 35 | 海联金汇 | 2024-03-04 一 | 5.74 | 5.75 | 5.71 | 5.77 | 5.63 | -0.70% | 1.05% | 123314 | 7016万 | 67.04 | 67.04 | 79.79 | | 36 | 海联金汇 | 2024-03-01 五 | 5.66 | 5.68 | 5.75 | 5.77 | 5.62 | 1.23% | 1.45% | 170366 | 9721万 | 67.51 | 67.51 | 80.35 | | 37 | 海联金汇 | 2024-02-29 四 | 5.58 | 5.44 | 5.68 | 5.69 | 5.50 | 4.41% | 1.82% | 214032 | 12046万 | 66.68 | 66.68 | 79.37 | | 38 | 海联金汇 | 2024-02-28 三 | 5.75 | 5.75 | 5.44 | 5.88 | 5.44 | -5.39% | 2.39% | 281087 | 15977万 | 63.87 | 63.87 | 76.02 | | 39 | 海联金汇 | 2024-02-27 二 | 5.65 | 5.62 | 5.75 | 5.75 | 5.55 | 2.31% | 1.48% | 174105 | 9903万 | 67.51 | 67.51 | 80.35 | | 40 | 海联金汇 | 2024-02-26 一 | 5.64 | 5.70 | 5.62 | 5.72 | 5.55 | -1.40% | 2.19% | 256814 | 14469万 | 65.98 | 65.98 | 78.53 | | 41 | 海联金汇 | 2024-02-23 五 | 5.55 | 5.55 | 5.70 | 5.80 | 5.46 | 2.70% | 2.55% | 299387 | 16802万 | 66.92 | 66.92 | 79.65 | | 42 | 海联金汇 | 2024-02-22 四 | 5.26 | 5.32 | 5.55 | 5.68 | 5.26 | 4.32% | 2.49% | 292316 | 16011万 | 65.16 | 65.16 | 77.55 | | 43 | 海联金汇 | 2024-02-21 三 | 5.23 | 5.29 | 5.32 | 5.48 | 5.20 | 0.57% | 1.67% | 196617 | 10589万 | 62.46 | 62.46 | 74.34 | | 44 | 海联金汇 | 2024-02-20 二 | 5.30 | 5.29 | 5.29 | 5.32 | 5.15 | 0.00% | 1.38% | 162132 | 8487万 | 62.11 | 62.11 | 73.92 | | 45 | 海联金汇 | 2024-02-19 一 | 5.36 | 5.36 | 5.29 | 5.49 | 5.22 | -1.31% | 2.77% | 325115 | 17370万 | 62.11 | 62.11 | 73.92 | | 46 | 海联金汇 | 2024-02-08 四 | 4.85 | 4.87 | 5.36 | 5.36 | 4.85 | 10.06% | 2.00% | 235245 | 12358万 | 62.93 | 62.93 | 74.9 | | 47 | 海联金汇 | 2024-02-07 三 | 4.70 | 4.68 | 4.87 | 4.94 | 4.64 | 4.06% | 1.92% | 225301 | 10891万 | 57.17 | 57.17 | 68.05 | | 48 | 海联金汇 | 2024-02-06 二 | 4.30 | 4.33 | 4.68 | 4.73 | 4.22 | 8.08% | 2.21% | 259993 | 11613万 | 54.94 | 54.94 | 65.4 | | 49 | 海联金汇 | 2024-02-05 一 | 4.71 | 4.77 | 4.33 | 4.73 | 4.29 | -9.22% | 2.28% | 267505 | 11885万 | 50.83 | 50.83 | 60.51 | | 50 | 海联金汇 | 2024-02-02 五 | 5.03 | 5.02 | 4.77 | 5.14 | 4.57 | -4.98% | 1.75% | 205025 | 9941万 | 56 | 56 | 66.65 | | 51 | 海联金汇 | 2024-02-01 四 | 5.16 | 5.20 | 5.02 | 5.21 | 4.99 | -3.46% | 1.11% | 130819 | 6656万 | 58.94 | 58.94 | 70.15 | | 52 | 海联金汇 | 2024-01-31 三 | 5.52 | 5.47 | 5.20 | 5.52 | 5.16 | -4.94% | 1.03% | 120687 | 6399万 | 61.05 | 61.05 | 72.66 | | 53 | 海联金汇 | 2024-01-30 二 | 5.60 | 5.64 | 5.47 | 5.67 | 5.46 | -3.01% | 0.59% | 69445 | 3865万 | 64.22 | 64.22 | 76.44 | | 54 | 海联金汇 | 2024-01-29 一 | 5.84 | 5.79 | 5.64 | 5.86 | 5.64 | -2.59% | 0.70% | 81956 | 4681万 | 66.21 | 66.21 | 78.81 | | 55 | 海联金汇 | 2024-01-26 五 | 5.76 | 5.76 | 5.79 | 5.91 | 5.71 | 0.52% | 0.98% | 115559 | 6732万 | 67.98 | 67.98 | 80.91 | | 56 | 海联金汇 | 2024-01-25 四 | 5.65 | 5.66 | 5.76 | 5.77 | 5.59 | 1.77% | 1.09% | 127994 | 7301万 | 67.62 | 67.62 | 80.49 | | 57 | 海联金汇 | 2024-01-24 三 | 5.55 | 5.52 | 5.66 | 5.68 | 5.40 | 2.54% | 1.11% | 130479 | 7237万 | 66.45 | 66.45 | 79.09 | | 58 | 海联金汇 | 2024-01-23 二 | 5.50 | 5.58 | 5.52 | 5.55 | 5.40 | -1.08% | 1.08% | 126951 | 6974万 | 64.81 | 64.81 | 77.13 | | 59 | 海联金汇 | 2024-01-22 一 | 5.96 | 5.96 | 5.58 | 5.99 | 5.50 | -6.38% | 1.10% | 129506 | 7454万 | 65.51 | 65.51 | 77.97 | | 60 | 海联金汇 | 2024-01-19 五 | 6.02 | 6.02 | 5.96 | 6.06 | 5.96 | -1.00% | 0.62% | 73230 | 4403万 | 69.97 | 69.97 | 83.28 | | 61 | 海联金汇 | 2024-01-18 四 | 6.09 | 6.14 | 6.02 | 6.13 | 5.85 | -1.95% | 1.08% | 127193 | 7597万 | 70.68 | 70.68 | 84.12 | | 62 | 海联金汇 | 2024-01-17 三 | 6.25 | 6.25 | 6.14 | 6.27 | 6.14 | -1.76% | 0.55% | 64846 | 4023万 | 72.08 | 72.08 | 85.8 | | 63 | 海联金汇 | 2024-01-16 二 | 6.30 | 6.28 | 6.25 | 6.30 | 6.17 | -0.48% | 0.64% | 75353 | 4691万 | 73.38 | 73.38 | 87.34 | | 64 | 海联金汇 | 2024-01-15 一 | 6.31 | 6.34 | 6.28 | 6.35 | 6.23 | -0.95% | 0.61% | 71254 | 4480万 | 73.73 | 73.73 | 87.75 | | 65 | 海联金汇 | 2024-01-12 五 | 6.41 | 6.41 | 6.34 | 6.45 | 6.34 | -1.09% | 0.59% | 69060 | 4416万 | 74.43 | 74.43 | 88.59 | | 66 | 海联金汇 | 2024-01-11 四 | 6.27 | 6.27 | 6.41 | 6.43 | 6.25 | 2.23% | 0.71% | 83372 | 5306万 | 75.25 | 75.25 | 89.57 | | 67 | 海联金汇 | 2024-01-10 三 | 6.30 | 6.33 | 6.27 | 6.36 | 6.19 | -0.95% | 0.71% | 83703 | 5265万 | 73.61 | 73.61 | 87.62 | | 68 | 海联金汇 | 2024-01-09 二 | 6.45 | 6.37 | 6.33 | 6.45 | 6.26 | -0.63% | 0.88% | 102980 | 6535万 | 74.32 | 74.32 | 88.45 | | 69 | 海联金汇 | 2024-01-08 一 | 6.53 | 6.53 | 6.37 | 6.60 | 6.37 | -2.45% | 0.74% | 86978 | 5602万 | 74.78 | 74.78 | 89.01 | | 70 | 海联金汇 | 2024-01-05 五 | 6.64 | 6.64 | 6.53 | 6.67 | 6.52 | -1.66% | 0.65% | 76697 | 5053万 | 76.66 | 76.66 | 91.25 | | 71 | 海联金汇 | 2024-01-04 四 | 6.65 | 6.68 | 6.64 | 6.73 | 6.60 | -0.60% | 0.82% | 96512 | 6432万 | 77.95 | 77.95 | 92.79 | | 72 | 海联金汇 | 2024-01-03 三 | 6.66 | 6.68 | 6.68 | 6.73 | 6.62 | 0.00% | 0.78% | 91628 | 6113万 | 78.42 | 78.42 | 93.34 | | 73 | 海联金汇 | 2024-01-02 二 | 6.66 | 6.66 | 6.68 | 6.76 | 6.64 | 0.30% | 0.91% | 107167 | 7194万 | 78.42 | 78.42 | 93.34 | | 74 | 海联金汇 | 2023-12-29 五 | 6.62 | 6.64 | 6.66 | 6.69 | 6.60 | 0.30% | 1.01% | 118454 | 7887万 | 78.19 | 78.19 | 93.06 | | 75 | 海联金汇 | 2023-12-28 四 | 6.52 | 6.51 | 6.64 | 6.67 | 6.44 | 2.00% | 1.09% | 128149 | 8449万 | 77.95 | 77.95 | 92.79 | | 76 | 海联金汇 | 2023-12-27 三 | 6.42 | 6.42 | 6.51 | 6.53 | 6.39 | 1.40% | 1.00% | 116821 | 7542万 | 76.43 | 76.43 | 90.97 | | 77 | 海联金汇 | 2023-12-26 二 | 6.52 | 6.61 | 6.42 | 6.57 | 6.41 | -2.87% | 1.47% | 172059 | 11121万 | 75.37 | 75.37 | 89.71 | | 78 | 海联金汇 | 2023-12-25 一 | 6.80 | 6.83 | 6.61 | 6.88 | 6.56 | -3.22% | 2.44% | 286240 | 19080万 | 77.6 | 77.6 | 92.37 | | 79 | 海联金汇 | 2023-12-22 五 | 6.67 | 6.65 | 6.83 | 7.06 | 6.55 | 2.71% | 2.70% | 317522 | 21697万 | 80.19 | 80.19 | 95.44 | | 80 | 海联金汇 | 2023-12-21 四 | 6.62 | 6.64 | 6.65 | 6.69 | 6.57 | 0.15% | 0.65% | 75934 | 5033万 | 78.07 | 78.07 | 92.93 | | 81 | 海联金汇 | 2023-12-20 三 | 6.75 | 6.71 | 6.64 | 6.78 | 6.63 | -1.04% | 0.61% | 71935 | 4821万 | 77.95 | 77.95 | 92.79 | | 82 | 海联金汇 | 2023-12-19 二 | 6.66 | 6.66 | 6.71 | 6.73 | 6.65 | 0.75% | 0.68% | 80078 | 5360万 | 78.78 | 78.78 | 93.76 | | 83 | 海联金汇 | 2023-12-18 一 | 6.79 | 6.82 | 6.66 | 6.80 | 6.63 | -2.35% | 1.00% | 116970 | 7842万 | 78.19 | 78.19 | 93.06 | | 84 | 海联金汇 | 2023-12-15 五 | 6.86 | 6.84 | 6.82 | 6.89 | 6.77 | -0.29% | 0.79% | 92833 | 6320万 | 80.07 | 80.07 | 95.3 | | 85 | 海联金汇 | 2023-12-14 四 | 6.89 | 6.84 | 6.84 | 6.95 | 6.84 | 0.00% | 0.62% | 73361 | 5052万 | 80.3 | 80.3 | 95.58 | | 86 | 海联金汇 | 2023-12-13 三 | 6.89 | 6.91 | 6.84 | 6.95 | 6.83 | -1.01% | 0.69% | 81034 | 5584万 | 80.3 | 80.3 | 95.58 | | 87 | 海联金汇 | 2023-12-12 二 | 6.95 | 6.93 | 6.91 | 6.95 | 6.88 | -0.29% | 0.75% | 87496 | 6046万 | 81.12 | 81.12 | 96.56 | | 88 | 海联金汇 | 2023-12-11 一 | 6.78 | 6.80 | 6.93 | 6.94 | 6.74 | 1.91% | 1.13% | 132643 | 9080万 | 81.36 | 81.36 | 96.84 | | 89 | 海联金汇 | 2023-12-08 五 | 7.00 | 6.97 | 6.80 | 7.00 | 6.80 | -2.44% | 1.38% | 161704 | 11108万 | 79.83 | 79.83 | 95.02 | | 90 | 海联金汇 | 2023-12-07 四 | 6.90 | 6.88 | 6.97 | 7.04 | 6.83 | 1.31% | 1.30% | 152796 | 10596万 | 81.83 | 81.83 | 97.4 | | 91 | 海联金汇 | 2023-12-06 三 | 6.86 | 6.84 | 6.88 | 6.93 | 6.80 | 0.58% | 0.80% | 94012 | 6461万 | 80.77 | 80.77 | 96.14 | | 92 | 海联金汇 | 2023-12-05 二 | 6.99 | 6.98 | 6.84 | 6.99 | 6.84 | -2.01% | 1.00% | 117844 | 8132万 | 80.3 | 80.3 | 95.58 | | 93 | 海联金汇 | 2023-12-04 一 | 6.98 | 6.98 | 6.98 | 7.03 | 6.95 | 0.00% | 0.88% | 103121 | 7213万 | 81.95 | 81.95 | 97.54 | | 94 | 海联金汇 | 2023-12-01 五 | 6.90 | 6.92 | 6.98 | 7.01 | 6.87 | 0.87% | 0.91% | 107054 | 7447万 | 81.95 | 81.95 | 97.54 | | 95 | 海联金汇 | 2023-11-30 四 | 6.96 | 6.96 | 6.92 | 7.03 | 6.87 | -0.57% | 1.04% | 121983 | 8467万 | 81.24 | 81.24 | 96.7 | | 96 | 海联金汇 | 2023-11-29 三 | 7.01 | 7.02 | 6.96 | 7.05 | 6.96 | -0.85% | 0.82% | 96497 | 6763万 | 81.71 | 81.71 | 97.26 | | 97 | 海联金汇 | 2023-11-28 二 | 6.93 | 6.93 | 7.02 | 7.02 | 6.88 | 1.30% | 1.00% | 117290 | 8191万 | 82.42 | 82.42 | 98.1 | | 98 | 海联金汇 | 2023-11-27 一 | 6.95 | 6.94 | 6.93 | 7.00 | 6.90 | -0.14% | 0.77% | 89962 | 6233万 | 81.36 | 81.36 | 96.84 | | 99 | 海联金汇 | 2023-11-24 五 | 7.08 | 7.05 | 6.94 | 7.08 | 6.90 | -1.56% | 1.19% | 139171 | 9681万 | 81.48 | 81.48 | 96.98 | | 100 | 海联金汇 | 2023-11-23 四 | 6.90 | 6.90 | 7.05 | 7.08 | 6.87 | 2.17% | 1.49% | 174964 | 12256万 | 82.77 | 82.77 | 98.51 | | 101 | 海联金汇 | 2023-11-22 三 | 7.03 | 7.01 | 6.90 | 7.05 | 6.90 | -1.57% | 1.30% | 152488 | 10616万 | 81.01 | 81.01 | 96.42 | | 102 | 海联金汇 | 2023-11-21 二 | 7.07 | 7.06 | 7.01 | 7.12 | 7.00 | -0.71% | 1.10% | 129101 | 9112万 | 82.3 | 82.3 | 97.96 | | 103 | 海联金汇 | 2023-11-20 一 | 7.07 | 7.05 | 7.06 | 7.08 | 7.02 | 0.14% | 0.92% | 108100 | 7624万 | 82.89 | 82.89 | 98.65 | | 104 | 海联金汇 | 2023-11-17 五 | 7.00 | 7.03 | 7.05 | 7.09 | 6.99 | 0.28% | 1.23% | 144231 | 10162万 | 82.77 | 82.77 | 98.51 | | 105 | 海联金汇 | 2023-11-16 四 | 7.08 | 7.08 | 7.03 | 7.18 | 7.03 | -0.71% | 1.53% | 180156 | 12748万 | 82.53 | 82.53 | 98.24 | | 106 | 海联金汇 | 2023-11-15 三 | 7.05 | 7.01 | 7.08 | 7.14 | 6.98 | 1.00% | 2.21% | 259882 | 18358万 | 83.12 | 83.12 | 98.93 | | 107 | 海联金汇 | 2023-11-14 二 | 6.97 | 6.92 | 7.01 | 7.09 | 6.91 | 1.30% | 1.97% | 230885 | 16180万 | 82.3 | 82.3 | 97.96 | | 108 | 海联金汇 | 2023-11-13 一 | 6.83 | 6.83 | 6.92 | 6.93 | 6.83 | 1.32% | 0.97% | 113538 | 7836万 | 81.24 | 81.24 | 96.7 | | 109 | 海联金汇 | 2023-11-10 五 | 6.85 | 6.86 | 6.83 | 6.89 | 6.79 | -0.44% | 0.95% | 111788 | 7644万 | 80.19 | 80.19 | 95.44 | | 110 | 海联金汇 | 2023-11-09 四 | 6.88 | 6.92 | 6.86 | 6.94 | 6.84 | -0.87% | 1.02% | 119967 | 8249万 | 80.54 | 80.54 | 95.86 | | 111 | 海联金汇 | 2023-11-08 三 | 6.90 | 6.91 | 6.92 | 6.95 | 6.88 | 0.14% | 1.14% | 133426 | 9233万 | 81.24 | 81.24 | 96.7 | | 112 | 海联金汇 | 2023-11-07 二 | 6.86 | 6.86 | 6.91 | 6.92 | 6.84 | 0.73% | 1.13% | 132516 | 9136万 | 81.12 | 81.12 | 96.56 | | 113 | 海联金汇 | 2023-11-06 一 | 6.83 | 6.79 | 6.86 | 6.88 | 6.82 | 1.03% | 1.23% | 143911 | 9868万 | 80.54 | 80.54 | 95.86 | | 114 | 海联金汇 | 2023-11-03 五 | 6.82 | 6.77 | 6.79 | 6.85 | 6.76 | 0.30% | 0.98% | 115619 | 7867万 | 79.72 | 79.72 | 94.88 | | 115 | 海联金汇 | 2023-11-02 四 | 6.80 | 6.81 | 6.77 | 6.88 | 6.77 | -0.59% | 1.15% | 135311 | 9249万 | 79.48 | 79.48 | 94.6 | | 116 | 海联金汇 | 2023-11-01 三 | 6.81 | 6.80 | 6.81 | 6.84 | 6.72 | 0.15% | 1.02% | 119174 | 8111万 | 79.95 | 79.95 | 95.16 | | 117 | 海联金汇 | 2023-10-31 二 | 6.82 | 6.80 | 6.80 | 6.84 | 6.75 | 0.00% | 1.14% | 133422 | 9049万 | 79.83 | 79.83 | 95.02 | | 118 | 海联金汇 | 2023-10-30 一 | 6.69 | 6.69 | 6.80 | 6.85 | 6.68 | 1.64% | 1.65% | 194064 | 13205万 | 79.83 | 79.83 | 95.02 | | 119 | 海联金汇 | 2023-10-27 五 | 6.71 | 6.73 | 6.69 | 6.75 | 6.67 | -0.59% | 1.15% | 135578 | 9099万 | 78.54 | 78.54 | 135.53 | | 120 | 海联金汇 | 2023-10-26 四 | 6.60 | 6.66 | 6.73 | 6.74 | 6.59 | 1.05% | 1.20% | 141386 | 9440万 | 79.01 | 79.01 | 136.34 | | 121 | 海联金汇 | 2023-10-25 三 | 6.57 | 6.53 | 6.66 | 6.68 | 6.50 | 1.99% | 1.45% | 170632 | 11317万 | 78.19 | 78.19 | 134.93 | | 122 | 海联金汇 | 2023-10-24 二 | 6.35 | 6.29 | 6.53 | 6.55 | 6.27 | 3.82% | 1.52% | 178511 | 11521万 | 76.66 | 76.66 | 132.29 | | 123 | 海联金汇 | 2023-10-23 一 | 6.51 | 6.53 | 6.29 | 6.53 | 6.26 | -3.68% | 1.21% | 141931 | 9058万 | 73.85 | 73.85 | 127.43 | | 124 | 海联金汇 | 2023-10-20 五 | 6.60 | 6.64 | 6.53 | 6.70 | 6.51 | -1.66% | 1.12% | 130982 | 8626万 | 76.66 | 76.66 | 132.29 | | 125 | 海联金汇 | 2023-10-19 四 | 6.70 | 6.78 | 6.64 | 6.79 | 6.62 | -2.06% | 1.57% | 184410 | 12348万 | 77.95 | 77.95 | 134.52 | | 126 | 海联金汇 | 2023-10-18 三 | 6.84 | 6.93 | 6.78 | 6.87 | 6.71 | -2.16% | 2.11% | 247870 | 16839万 | 79.6 | 79.6 | 137.36 | | 127 | 海联金汇 | 2023-10-17 二 | 6.80 | 6.76 | 6.93 | 7.00 | 6.74 | 2.51% | 3.65% | 427981 | 29501万 | 81.36 | 81.36 | 140.4 | | 128 | 海联金汇 | 2023-10-16 一 | 6.81 | 6.79 | 6.76 | 6.83 | 6.73 | -0.44% | 0.99% | 115725 | 7840万 | 79.36 | 79.36 | 136.95 | | 129 | 海联金汇 | 2023-10-13 五 | 6.78 | 6.78 | 6.79 | 6.82 | 6.74 | 0.15% | 1.33% | 155996 | 10601万 | 79.72 | 79.72 | 137.56 | | 130 | 海联金汇 | 2023-10-12 四 | 6.74 | 6.70 | 6.78 | 6.81 | 6.70 | 1.19% | 1.56% | 183288 | 12408万 | 79.6 | 79.6 | 137.36 | | 131 | 海联金汇 | 2023-10-11 三 | 6.78 | 6.78 | 6.70 | 6.79 | 6.69 | -1.18% | 1.41% | 165681 | 11138万 | 78.66 | 78.66 | 135.74 | | 132 | 海联金汇 | 2023-10-10 二 | 6.70 | 6.70 | 6.78 | 6.81 | 6.70 | 1.19% | 2.31% | 270949 | 18315万 | 79.6 | 79.6 | 137.36 | | 133 | 海联金汇 | 2023-10-09 一 | 6.60 | 6.54 | 6.70 | 6.73 | 6.58 | 2.45% | 2.22% | 260279 | 17351万 | 78.66 | 78.66 | 135.74 | | 134 | 海联金汇 | 2023-09-28 四 | 6.50 | 6.45 | 6.54 | 6.57 | 6.46 | 1.40% | 1.37% | 161417 | 10546万 | 76.78 | 76.78 | 132.5 | | 135 | 海联金汇 | 2023-09-27 三 | 6.43 | 6.42 | 6.45 | 6.50 | 6.38 | 0.47% | 0.89% | 103933 | 6711万 | 75.72 | 75.72 | 130.67 | | 136 | 海联金汇 | 2023-09-26 二 | 6.41 | 6.43 | 6.42 | 6.50 | 6.39 | -0.16% | 0.79% | 92541 | 5967万 | 75.37 | 75.37 | 130.06 | | 137 | 海联金汇 | 2023-09-25 一 | 6.46 | 6.51 | 6.43 | 6.52 | 6.41 | -1.23% | 0.88% | 102899 | 6648万 | 75.49 | 75.49 | 130.27 | | 138 | 海联金汇 | 2023-09-22 五 | 6.41 | 6.48 | 6.51 | 6.53 | 6.36 | 0.46% | 1.41% | 165701 | 10699万 | 76.43 | 76.43 | 131.89 | | 139 | 海联金汇 | 2023-09-21 四 | 6.45 | 6.48 | 6.48 | 6.58 | 6.41 | 0.00% | 1.30% | 152544 | 9908万 | 76.08 | 76.08 | 131.28 | | 140 | 海联金汇 | 2023-09-20 三 | 6.57 | 6.34 | 6.48 | 6.65 | 6.47 | 2.21% | 2.65% | 311060 | 20374万 | 76.08 | 76.08 | 131.28 | | 141 | 海联金汇 | 2023-09-19 二 | 6.39 | 6.43 | 6.34 | 6.43 | 6.32 | -1.40% | 0.59% | 69052 | 4389万 | 74.43 | 74.43 | 128.44 | | 142 | 海联金汇 | 2023-09-18 一 | 6.29 | 6.31 | 6.43 | 6.44 | 6.25 | 1.90% | 1.03% | 121105 | 7739万 | 75.49 | 75.49 | 130.27 | | 143 | 海联金汇 | 2023-09-15 五 | 6.34 | 6.32 | 6.31 | 6.36 | 6.28 | -0.16% | 0.59% | 68882 | 4348万 | 74.08 | 74.08 | 127.84 | | 144 | 海联金汇 | 2023-09-14 四 | 6.39 | 6.41 | 6.32 | 6.41 | 6.29 | -1.40% | 0.89% | 103999 | 6585万 | 74.2 | 74.2 | 128.04 | | 145 | 海联金汇 | 2023-09-13 三 | 6.53 | 6.53 | 6.41 | 6.55 | 6.36 | -1.84% | 1.07% | 125464 | 8077万 | 75.25 | 75.25 | 129.86 | | 146 | 海联金汇 | 2023-09-12 二 | 6.54 | 6.55 | 6.53 | 6.57 | 6.51 | -0.31% | 0.66% | 77654 | 5077万 | 76.66 | 76.66 | 132.29 | | 147 | 海联金汇 | 2023-09-11 一 | 6.40 | 6.37 | 6.55 | 6.56 | 6.35 | 2.83% | 1.52% | 178382 | 11589万 | 76.9 | 76.9 | 132.7 | | 148 | 海联金汇 | 2023-09-08 五 | 6.35 | 6.36 | 6.37 | 6.41 | 6.29 | 0.16% | 0.67% | 78432 | 4985万 | 74.78 | 74.78 | 129.05 | | 149 | 海联金汇 | 2023-09-07 四 | 6.46 | 6.49 | 6.36 | 6.48 | 6.36 | -2.00% | 0.97% | 113438 | 7268万 | 74.67 | 74.67 | 128.85 | | 150 | 海联金汇 | 2023-09-06 三 | 6.48 | 6.49 | 6.49 | 6.50 | 6.40 | 0.00% | 0.67% | 79229 | 5117万 | 76.19 | 76.19 | 131.48 | | 151 | 海联金汇 | 2023-09-05 二 | 6.54 | 6.56 | 6.49 | 6.56 | 6.46 | -1.07% | 0.79% | 93079 | 6044万 | 76.19 | 76.19 | 131.48 | | 152 | 海联金汇 | 2023-09-04 一 | 6.46 | 6.43 | 6.56 | 6.56 | 6.41 | 2.02% | 1.05% | 123772 | 8043万 | 77.02 | 77.02 | 132.9 | | 153 | 海联金汇 | 2023-09-01 五 | 6.52 | 6.50 | 6.43 | 6.54 | 6.41 | -1.08% | 0.86% | 101399 | 6538万 | 75.49 | 75.49 | 130.27 | | 154 | 海联金汇 | 2023-08-31 四 | 6.64 | 6.67 | 6.50 | 6.67 | 6.47 | -2.55% | 1.47% | 172933 | 11317万 | 76.31 | 76.31 | 131.69 | | 155 | 海联金汇 | 2023-08-30 三 | 6.71 | 6.67 | 6.67 | 6.81 | 6.64 | 0.00% | 1.87% | 219473 | 14710万 | 78.31 | 78.31 | 135.13 | | 156 | 海联金汇 | 2023-08-29 二 | 6.57 | 6.54 | 6.67 | 6.72 | 6.53 | 1.99% | 1.52% | 178738 | 11862万 | 78.31 | 78.31 | 135.13 | | 157 | 海联金汇 | 2023-08-28 一 | 6.77 | 6.35 | 6.54 | 6.85 | 6.53 | 2.99% | 2.60% | 304689 | 20418万 | 76.78 | 76.78 | 132.5 | | 158 | 海联金汇 | 2023-08-25 五 | 6.56 | 6.57 | 6.35 | 6.65 | 6.32 | -3.35% | 1.31% | 153307 | 9902万 | 74.55 | 74.55 | 83.02 | | 159 | 海联金汇 | 2023-08-23 三 | 6.82 | 6.81 | 6.65 | 6.83 | 6.63 | -2.35% | 1.08% | 127202 | 8548万 | 78.07 | 78.07 | 86.94 | | 160 | 海联金汇 | 2023-08-22 二 | 6.72 | 6.73 | 6.81 | 6.87 | 6.67 | 1.19% | 1.28% | 150427 | 10191万 | 79.95 | 79.95 | 89.04 |
|
行情刷新 | 流通股东
 |
