| 股票名称 | 代码 002626 | 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 | 金达威 | 2024-05-20 一 | 15.76 | 15.75 | 15.75 | 15.85 | 15.65 | 0.00% | 1.08% | 65850 | 10367万 | 96.05 | 96.06 | 36.87 | 2 | 金达威 | 2024-05-17 五 | 16.05 | 16.04 | 15.75 | 16.07 | 15.54 | -1.81% | 1.62% | 98685 | 15518万 | 96.05 | 96.06 | 36.87 | 3 | 金达威 | 2024-05-16 四 | 15.93 | 15.83 | 16.04 | 16.35 | 15.58 | 1.33% | 2.55% | 155687 | 24822万 | 97.82 | 97.83 | 37.55 | 4 | 金达威 | 2024-05-15 三 | 16.46 | 16.67 | 15.83 | 16.54 | 15.82 | -5.04% | 2.17% | 132505 | 21240万 | 96.54 | 96.55 | 37.06 | 5 | 金达威 | 2024-05-14 二 | 16.38 | 16.62 | 16.67 | 16.88 | 16.33 | 0.30% | 2.25% | 137014 | 22756万 | 101.66 | 101.68 | 39.02 | 6 | 金达威 | 2024-05-13 一 | 16.71 | 17.05 | 16.62 | 17.00 | 16.23 | -2.52% | 3.11% | 189818 | 31393万 | 101.36 | 101.37 | 38.91 | 7 | 金达威 | 2024-05-10 五 | 17.18 | 17.19 | 17.05 | 17.54 | 16.92 | -0.81% | 4.08% | 248759 | 42937万 | 103.98 | 103.99 | 39.91 | 8 | 金达威 | 2024-05-09 四 | 16.69 | 17.11 | 17.19 | 17.82 | 16.49 | 0.47% | 4.90% | 298684 | 51149万 | 104.83 | 104.85 | 40.24 | 9 | 金达威 | 2024-05-08 三 | 16.08 | 16.49 | 17.11 | 17.84 | 15.92 | 3.76% | 5.69% | 346924 | 58453万 | 104.34 | 104.36 | 40.05 | 10 | 金达威 | 2024-05-06 一 | 16.23 | 15.55 | 16.51 | 16.59 | 15.47 | 6.17% | 4.44% | 270758 | 43764万 | 100.69 | 100.7 | 38.65 | 11 | 金达威 | 2024-04-30 二 | 14.64 | 14.68 | 15.55 | 15.76 | 14.46 | 5.93% | 2.88% | 175783 | 26706万 | 94.83 | 94.84 | 36.4 | 12 | 金达威 | 2024-04-29 一 | 13.91 | 13.95 | 14.68 | 14.84 | 13.91 | 5.23% | 1.56% | 94861 | 13790万 | 89.53 | 89.54 | 32.36 | 13 | 金达威 | 2024-04-26 五 | 14.07 | 14.06 | 13.95 | 14.14 | 13.82 | -0.78% | 1.06% | 64772 | 9041万 | 85.07 | 85.09 | 30.75 | 14 | 金达威 | 2024-04-25 四 | 13.81 | 13.80 | 14.06 | 14.20 | 13.81 | 1.88% | 0.82% | 49913 | 7017万 | 85.74 | 85.76 | 30.99 | 15 | 金达威 | 2024-04-24 三 | 13.78 | 13.83 | 13.80 | 13.87 | 13.64 | -0.22% | 0.74% | 45224 | 6203万 | 84.16 | 84.17 | 30.42 | 16 | 金达威 | 2024-04-23 二 | 13.65 | 13.80 | 13.83 | 14.10 | 13.65 | 0.22% | 0.87% | 53304 | 7410万 | 84.34 | 84.35 | 30.48 | 17 | 金达威 | 2024-04-22 一 | 13.18 | 13.49 | 13.80 | 14.14 | 13.18 | 2.30% | 1.17% | 71067 | 9757万 | 84.16 | 84.17 | 30.42 | 18 | 金达威 | 2024-04-19 五 | 13.30 | 13.34 | 13.49 | 13.76 | 13.13 | 1.12% | 1.10% | 67207 | 9039万 | 82.27 | 82.28 | 29.74 | 19 | 金达威 | 2024-04-18 四 | 13.39 | 13.43 | 13.34 | 13.59 | 13.17 | -0.67% | 0.69% | 41814 | 5605万 | 81.35 | 81.37 | 29.4 | 20 | 金达威 | 2024-04-17 三 | 12.98 | 12.80 | 13.43 | 13.47 | 12.95 | 4.92% | 1.09% | 66366 | 8832万 | 81.9 | 81.91 | 29.6 | 21 | 金达威 | 2024-04-16 二 | 13.55 | 13.66 | 12.80 | 14.03 | 12.80 | -6.30% | 1.50% | 91552 | 12103万 | 78.06 | 78.07 | 28.21 | 22 | 金达威 | 2024-04-15 一 | 14.12 | 14.37 | 13.66 | 14.23 | 13.47 | -4.94% | 1.31% | 80112 | 11063万 | 83.3 | 83.32 | 30.11 | 23 | 金达威 | 2024-04-12 五 | 14.26 | 14.18 | 14.37 | 14.45 | 13.54 | 1.34% | 1.68% | 102165 | 14349万 | 87.63 | 87.65 | 31.67 | 24 | 金达威 | 2024-04-11 四 | 14.13 | 14.33 | 14.18 | 14.36 | 14.05 | -1.05% | 0.72% | 44190 | 6280万 | 86.48 | 86.49 | 31.26 | 25 | 金达威 | 2024-04-10 三 | 14.80 | 14.86 | 14.33 | 14.85 | 14.20 | -3.57% | 1.00% | 60807 | 8787万 | 87.39 | 87.4 | 31.59 | 26 | 金达威 | 2024-04-09 二 | 14.04 | 14.25 | 14.86 | 14.95 | 14.04 | 4.28% | 1.71% | 104376 | 15249万 | 90.62 | 90.64 | 32.75 | 27 | 金达威 | 2024-04-08 一 | 14.81 | 14.95 | 14.25 | 14.90 | 14.22 | -4.68% | 1.88% | 114685 | 16619万 | 86.9 | 86.92 | 57.33 | 28 | 金达威 | 2024-04-03 三 | 15.50 | 15.56 | 14.95 | 15.50 | 14.86 | -3.92% | 2.22% | 135610 | 20407万 | 91.17 | 91.19 | 60.14 | 29 | 金达威 | 2024-04-02 二 | 15.28 | 15.31 | 15.56 | 15.69 | 15.16 | 1.63% | 2.93% | 178634 | 27526万 | 94.89 | 94.91 | 62.6 | 30 | 金达威 | 2024-04-01 一 | 15.20 | 15.67 | 15.31 | 15.48 | 15.09 | -2.30% | 3.13% | 190931 | 29149万 | 93.37 | 93.38 | 61.59 | 31 | 金达威 | 2024-03-29 五 | 15.00 | 15.44 | 15.67 | 16.23 | 14.95 | 1.49% | 4.43% | 270170 | 41988万 | 95.56 | 95.58 | 63.04 | 32 | 金达威 | 2024-03-28 四 | 15.70 | 14.83 | 15.44 | 16.31 | 15.18 | 4.11% | 5.43% | 331107 | 52030万 | 94.16 | 94.17 | 62.11 | 33 | 金达威 | 2024-03-27 三 | 13.48 | 13.48 | 14.83 | 14.83 | 13.48 | 10.01% | 1.80% | 109919 | 15912万 | 90.44 | 90.45 | 59.66 | 34 | 金达威 | 2024-03-26 二 | 13.44 | 13.44 | 13.48 | 13.59 | 13.25 | 0.30% | 0.44% | 26925 | 3617万 | 82.21 | 82.22 | 54.23 | 35 | 金达威 | 2024-03-25 一 | 13.82 | 13.86 | 13.44 | 13.87 | 13.41 | -3.03% | 0.57% | 34922 | 4770万 | 81.96 | 81.98 | 54.07 | 36 | 金达威 | 2024-03-22 五 | 14.25 | 14.23 | 13.86 | 14.26 | 13.74 | -2.60% | 0.59% | 35701 | 4966万 | 84.52 | 84.54 | 55.76 | 37 | 金达威 | 2024-03-21 四 | 14.37 | 14.33 | 14.23 | 14.39 | 14.15 | -0.70% | 0.40% | 24467 | 3490万 | 86.78 | 86.79 | 57.25 | 38 | 金达威 | 2024-03-20 三 | 14.23 | 14.24 | 14.33 | 14.39 | 14.13 | 0.63% | 0.47% | 28898 | 4123万 | 87.39 | 87.4 | 57.65 | 39 | 金达威 | 2024-03-19 二 | 14.50 | 14.34 | 14.24 | 14.55 | 14.23 | -0.70% | 0.78% | 47698 | 6824万 | 86.84 | 86.85 | 57.29 | 40 | 金达威 | 2024-03-18 一 | 14.08 | 14.03 | 14.34 | 14.34 | 13.94 | 2.21% | 0.69% | 42339 | 5997万 | 87.45 | 87.46 | 57.69 | 41 | 金达威 | 2024-03-15 五 | 13.91 | 13.89 | 14.03 | 14.07 | 13.86 | 1.01% | 0.42% | 25491 | 3562万 | 85.56 | 85.57 | 56.44 | 42 | 金达威 | 2024-03-14 四 | 13.95 | 13.95 | 13.89 | 14.16 | 13.80 | -0.43% | 0.53% | 32515 | 4553万 | 84.71 | 84.72 | 55.88 | 43 | 金达威 | 2024-03-08 五 | 13.41 | 13.29 | 13.32 | 13.54 | 13.18 | 0.23% | 0.41% | 25201 | 3357万 | 81.23 | 81.24 | 53.58 | 44 | 金达威 | 2024-03-07 四 | 13.52 | 13.52 | 13.29 | 13.64 | 13.28 | -1.70% | 0.45% | 27331 | 3679万 | 81.05 | 81.06 | 53.46 | 45 | 金达威 | 2024-03-06 三 | 13.57 | 13.65 | 13.52 | 13.74 | 13.34 | -0.95% | 0.53% | 32165 | 4349万 | 82.45 | 82.46 | 54.39 | 46 | 金达威 | 2024-03-05 二 | 13.80 | 13.92 | 13.65 | 13.81 | 13.48 | -1.94% | 0.62% | 37733 | 5151万 | 83.24 | 83.26 | 54.91 | 47 | 金达威 | 2024-03-04 一 | 13.85 | 13.85 | 13.92 | 14.06 | 13.65 | 0.51% | 0.76% | 46647 | 6447万 | 84.89 | 84.9 | 56 | 48 | 金达威 | 2024-03-01 五 | 13.86 | 13.85 | 13.85 | 13.92 | 13.65 | 0.00% | 0.60% | 36894 | 5093万 | 84.46 | 84.48 | 55.72 | 49 | 金达威 | 2024-02-29 四 | 13.40 | 13.43 | 13.85 | 13.90 | 13.38 | 3.13% | 0.60% | 36400 | 4998万 | 84.46 | 84.48 | 55.72 | 50 | 金达威 | 2024-02-28 三 | 14.15 | 14.12 | 13.43 | 14.44 | 13.41 | -4.89% | 0.94% | 57164 | 8012万 | 81.9 | 81.91 | 54.03 | 51 | 金达威 | 2024-02-27 二 | 13.75 | 13.75 | 14.12 | 14.12 | 13.64 | 2.69% | 0.54% | 32989 | 4582万 | 86.11 | 86.12 | 56.8 | 52 | 金达威 | 2024-02-26 一 | 13.62 | 13.61 | 13.75 | 13.98 | 13.50 | 1.03% | 0.64% | 39297 | 5398万 | 83.85 | 83.87 | 55.31 | 53 | 金达威 | 2024-02-23 五 | 13.52 | 13.48 | 13.61 | 13.62 | 13.38 | 0.96% | 0.58% | 35320 | 4765万 | 83 | 83.01 | 54.75 | 54 | 金达威 | 2024-02-22 四 | 13.33 | 13.37 | 13.48 | 13.55 | 13.30 | 0.82% | 0.46% | 28171 | 3783万 | 82.21 | 82.22 | 54.23 | 55 | 金达威 | 2024-02-21 三 | 13.14 | 13.33 | 13.37 | 13.80 | 13.10 | 0.30% | 0.89% | 54103 | 7310万 | 81.54 | 81.55 | 53.79 | 56 | 金达威 | 2024-02-20 二 | 13.09 | 13.19 | 13.33 | 13.44 | 13.00 | 1.06% | 0.70% | 42865 | 5703万 | 81.29 | 81.3 | 53.62 | 57 | 金达威 | 2024-02-19 一 | 13.70 | 13.49 | 13.19 | 13.75 | 13.00 | -2.22% | 1.15% | 70090 | 9320万 | 80.44 | 80.45 | 53.06 | 58 | 金达威 | 2024-02-08 四 | 13.14 | 12.99 | 13.49 | 13.74 | 12.85 | 3.85% | 1.29% | 78830 | 10613万 | 82.27 | 82.28 | 54.27 | 59 | 金达威 | 2024-02-07 三 | 12.29 | 12.14 | 12.99 | 13.23 | 12.29 | 7.00% | 1.53% | 93198 | 12062万 | 79.22 | 79.23 | 52.26 | 60 | 金达威 | 2024-02-06 二 | 11.03 | 11.04 | 12.14 | 12.14 | 10.80 | 9.96% | 1.34% | 81987 | 9554万 | 74.04 | 74.05 | 48.84 | 61 | 金达威 | 2024-02-05 一 | 11.78 | 11.81 | 11.04 | 11.97 | 10.71 | -6.52% | 1.14% | 69624 | 7802万 | 67.33 | 67.34 | 44.41 | 62 | 金达威 | 2024-02-02 五 | 12.42 | 12.52 | 11.81 | 12.68 | 11.39 | -5.67% | 0.91% | 55233 | 6635万 | 72.02 | 72.03 | 47.51 | 63 | 金达威 | 2024-02-01 四 | 12.65 | 12.56 | 12.52 | 12.79 | 12.31 | -0.32% | 0.68% | 41384 | 5201万 | 76.35 | 76.36 | 50.37 | 64 | 金达威 | 2024-01-31 三 | 13.02 | 13.09 | 12.56 | 13.15 | 12.52 | -4.05% | 0.65% | 39602 | 5065万 | 76.6 | 76.61 | 50.53 | 65 | 金达威 | 2024-01-30 二 | 13.50 | 13.58 | 13.09 | 13.58 | 13.04 | -3.61% | 0.45% | 27626 | 3683万 | 79.83 | 79.84 | 52.66 | 66 | 金达威 | 2024-01-29 一 | 13.84 | 13.86 | 13.58 | 14.01 | 13.51 | -2.02% | 0.48% | 29313 | 4016万 | 82.82 | 82.83 | 54.63 | 67 | 金达威 | 2024-01-26 五 | 14.04 | 14.06 | 13.86 | 14.18 | 13.81 | -1.42% | 0.42% | 25357 | 3544万 | 84.52 | 84.54 | 55.76 | 68 | 金达威 | 2024-01-25 四 | 13.83 | 13.80 | 14.06 | 14.13 | 13.71 | 1.88% | 0.50% | 30729 | 4290万 | 85.74 | 85.76 | 56.56 | 69 | 金达威 | 2024-01-24 三 | 13.69 | 13.59 | 13.80 | 13.92 | 13.25 | 1.55% | 0.49% | 29901 | 4071万 | 84.16 | 84.17 | 55.52 | 70 | 金达威 | 2024-01-23 二 | 13.38 | 13.35 | 13.59 | 13.68 | 13.15 | 1.80% | 0.65% | 39731 | 5343万 | 82.88 | 82.89 | 54.67 | 71 | 金达威 | 2024-01-22 一 | 14.30 | 14.32 | 13.35 | 14.30 | 13.30 | -6.77% | 0.68% | 41213 | 5672万 | 81.41 | 81.43 | 53.71 | 72 | 金达威 | 2024-01-19 五 | 14.32 | 14.34 | 14.32 | 14.48 | 14.24 | -0.14% | 0.38% | 23093 | 3316万 | 87.33 | 87.34 | 57.61 | 73 | 金达威 | 2024-01-18 四 | 14.48 | 14.55 | 14.34 | 14.57 | 13.95 | -1.44% | 0.73% | 44335 | 6302万 | 87.45 | 87.46 | 57.69 | 74 | 金达威 | 2024-01-17 三 | 15.00 | 14.90 | 14.55 | 15.08 | 14.55 | -2.35% | 0.49% | 30111 | 4477万 | 88.73 | 88.75 | 58.53 | 75 | 金达威 | 2024-01-16 二 | 14.95 | 14.84 | 14.90 | 15.10 | 14.70 | 0.40% | 0.44% | 26948 | 4006万 | 90.87 | 90.88 | 59.94 | 76 | 金达威 | 2024-01-15 一 | 14.48 | 14.59 | 14.84 | 14.99 | 14.39 | 1.71% | 0.81% | 49309 | 7291万 | 90.5 | 90.51 | 59.7 | 77 | 金达威 | 2024-01-12 五 | 15.10 | 15.59 | 14.59 | 15.24 | 14.53 | -6.41% | 1.41% | 86110 | 12822万 | 88.98 | 88.99 | 58.69 | 78 | 金达威 | 2024-01-11 四 | 15.39 | 15.34 | 15.59 | 15.67 | 15.36 | 1.63% | 0.43% | 26024 | 4045万 | 95.07 | 95.09 | 62.72 | 79 | 金达威 | 2024-01-10 三 | 15.40 | 15.37 | 15.34 | 15.56 | 15.13 | -0.20% | 0.38% | 22967 | 3531万 | 93.55 | 93.56 | 61.71 | 80 | 金达威 | 2024-01-09 二 | 15.45 | 15.44 | 15.37 | 15.57 | 15.27 | -0.45% | 0.45% | 27567 | 4243万 | 93.73 | 93.75 | 61.83 | 81 | 金达威 | 2024-01-08 一 | 16.00 | 16.00 | 15.44 | 16.00 | 15.44 | -3.50% | 0.47% | 28877 | 4528万 | 94.16 | 94.17 | 62.11 | 82 | 金达威 | 2024-01-05 五 | 16.28 | 16.30 | 16.00 | 16.37 | 15.97 | -1.84% | 0.36% | 22239 | 3590万 | 97.58 | 97.59 | 64.37 | 83 | 金达威 | 2024-01-04 四 | 16.37 | 16.37 | 16.30 | 16.40 | 16.23 | -0.43% | 0.29% | 17704 | 2887万 | 99.4 | 99.42 | 65.57 | 84 | 金达威 | 2024-01-03 三 | 16.26 | 16.35 | 16.37 | 16.48 | 16.26 | 0.12% | 0.30% | 18549 | 3035万 | 99.83 | 99.85 | 65.85 | 85 | 金达威 | 2024-01-02 二 | 16.36 | 16.33 | 16.35 | 16.42 | 16.22 | 0.12% | 0.43% | 26150 | 4274万 | 99.71 | 99.72 | 65.77 | 86 | 金达威 | 2023-12-29 五 | 16.20 | 16.20 | 16.33 | 16.40 | 16.16 | 0.80% | 0.47% | 28390 | 4634万 | 99.59 | 99.6 | 65.69 | 87 | 金达威 | 2023-12-28 四 | 15.86 | 15.86 | 16.20 | 16.25 | 15.75 | 2.14% | 0.52% | 31659 | 5092万 | 98.79 | 98.81 | 65.17 | 88 | 金达威 | 2023-12-27 三 | 15.92 | 15.92 | 15.86 | 15.99 | 15.66 | -0.38% | 0.39% | 23729 | 3752万 | 96.72 | 96.74 | 63.8 | 89 | 金达威 | 2023-12-26 二 | 16.09 | 16.11 | 15.92 | 16.15 | 15.82 | -1.18% | 0.36% | 22138 | 3537万 | 97.09 | 97.1 | 64.04 | 90 | 金达威 | 2023-12-25 一 | 15.98 | 16.01 | 16.11 | 16.14 | 15.98 | 0.62% | 0.30% | 18461 | 2967万 | 98.25 | 98.26 | 64.81 | 91 | 金达威 | 2023-12-22 五 | 16.31 | 16.29 | 16.01 | 16.37 | 15.99 | -1.72% | 0.41% | 25078 | 4041万 | 97.64 | 97.65 | 64.41 | 92 | 金达威 | 2023-12-21 四 | 16.12 | 16.12 | 16.29 | 16.36 | 15.90 | 1.05% | 0.44% | 26812 | 4325万 | 99.34 | 99.36 | 65.53 | 93 | 金达威 | 2023-12-20 三 | 16.39 | 16.40 | 16.12 | 16.46 | 16.12 | -1.71% | 0.37% | 22546 | 3672万 | 98.31 | 98.32 | 64.85 | 94 | 金达威 | 2023-12-19 二 | 16.45 | 16.46 | 16.40 | 16.47 | 16.26 | -0.36% | 0.39% | 23654 | 3866万 | 100.01 | 100.03 | 65.98 | 95 | 金达威 | 2023-12-18 一 | 16.46 | 16.52 | 16.46 | 16.61 | 16.35 | -0.36% | 0.47% | 28819 | 4744万 | 100.38 | 100.4 | 66.22 | 96 | 金达威 | 2023-12-15 五 | 16.82 | 16.74 | 16.52 | 16.87 | 16.47 | -1.31% | 0.54% | 32651 | 5426万 | 100.75 | 100.76 | 66.46 | 97 | 金达威 | 2023-12-14 四 | 16.87 | 16.77 | 16.74 | 17.08 | 16.73 | -0.18% | 0.48% | 29517 | 4985万 | 102.09 | 102.1 | 67.34 | 98 | 金达威 | 2023-12-13 三 | 16.88 | 16.82 | 16.77 | 17.13 | 16.76 | -0.30% | 0.75% | 45813 | 7762万 | 102.27 | 102.29 | 67.46 | 99 | 金达威 | 2023-12-12 二 | 16.83 | 16.87 | 16.82 | 17.00 | 16.75 | -0.30% | 0.53% | 32395 | 5458万 | 102.58 | 102.59 | 67.66 | 100 | 金达威 | 2023-12-11 一 | 16.96 | 16.93 | 16.87 | 17.04 | 16.46 | -0.35% | 0.93% | 56578 | 9441万 | 102.88 | 102.9 | 67.87 | 101 | 金达威 | 2023-12-08 五 | 16.94 | 16.97 | 16.93 | 17.05 | 16.90 | -0.24% | 0.47% | 28741 | 4878万 | 103.25 | 103.26 | 68.11 | 102 | 金达威 | 2023-12-07 四 | 17.06 | 17.14 | 16.97 | 17.15 | 16.88 | -0.99% | 0.50% | 30212 | 5128万 | 103.49 | 103.51 | 68.27 | 103 | 金达威 | 2023-12-06 三 | 17.15 | 17.15 | 17.14 | 17.35 | 16.90 | -0.06% | 0.63% | 38440 | 6572万 | 104.53 | 104.54 | 68.95 | 104 | 金达威 | 2023-12-05 二 | 17.53 | 17.57 | 17.15 | 17.63 | 17.13 | -2.39% | 0.62% | 37554 | 6511万 | 104.59 | 104.6 | 68.99 | 105 | 金达威 | 2023-12-04 一 | 17.95 | 17.95 | 17.57 | 17.95 | 17.48 | -2.12% | 0.59% | 36133 | 6374万 | 107.15 | 107.17 | 70.68 | 106 | 金达威 | 2023-12-01 五 | 17.93 | 17.82 | 17.95 | 18.02 | 17.78 | 0.73% | 0.51% | 31123 | 5574万 | 109.47 | 109.48 | 72.21 | 107 | 金达威 | 2023-11-30 四 | 17.88 | 17.88 | 17.82 | 17.94 | 17.67 | -0.34% | 0.49% | 30095 | 5353万 | 108.67 | 108.69 | 71.69 | 108 | 金达威 | 2023-11-29 三 | 18.22 | 18.17 | 17.88 | 18.22 | 17.85 | -1.60% | 0.54% | 32717 | 5879万 | 109.04 | 109.06 | 71.93 | 109 | 金达威 | 2023-11-28 二 | 18.09 | 18.09 | 18.17 | 18.26 | 17.83 | 0.44% | 0.59% | 36075 | 6529万 | 110.81 | 110.83 | 73.1 | 110 | 金达威 | 2023-11-27 一 | 18.40 | 18.43 | 18.09 | 18.40 | 18.04 | -1.84% | 0.59% | 36011 | 6537万 | 110.32 | 110.34 | 72.77 | 111 | 金达威 | 2023-11-24 五 | 18.32 | 18.36 | 18.43 | 18.53 | 18.22 | 0.38% | 0.68% | 41610 | 7662万 | 112.39 | 112.41 | 74.14 | 112 | 金达威 | 2023-11-23 四 | 18.15 | 18.24 | 18.36 | 18.36 | 18.12 | 0.66% | 0.52% | 31655 | 5785万 | 111.97 | 111.98 | 73.86 | 113 | 金达威 | 2023-11-22 三 | 18.11 | 18.12 | 18.24 | 18.34 | 18.03 | 0.66% | 0.56% | 33934 | 6178万 | 111.24 | 111.25 | 73.38 | 114 | 金达威 | 2023-11-21 二 | 18.14 | 18.16 | 18.12 | 18.31 | 18.07 | -0.22% | 0.51% | 30960 | 5625万 | 110.5 | 110.52 | 72.89 | 115 | 金达威 | 2023-11-20 一 | 17.91 | 17.91 | 18.16 | 18.22 | 17.87 | 1.40% | 0.72% | 44027 | 7953万 | 110.75 | 110.76 | 73.06 | 116 | 金达威 | 2023-11-17 五 | 17.60 | 17.67 | 17.91 | 17.95 | 17.60 | 1.36% | 0.40% | 24481 | 4359万 | 109.22 | 109.24 | 72.05 | 117 | 金达威 | 2023-11-16 四 | 17.89 | 17.87 | 17.67 | 17.89 | 17.63 | -1.12% | 0.41% | 24756 | 4387万 | 107.76 | 107.78 | 71.08 | 118 | 金达威 | 2023-11-15 三 | 17.88 | 17.81 | 17.87 | 17.98 | 17.82 | 0.34% | 0.33% | 20091 | 3594万 | 108.98 | 109 | 71.89 | 119 | 金达威 | 2023-11-14 二 | 17.77 | 17.74 | 17.81 | 17.97 | 17.70 | 0.39% | 0.39% | 23685 | 4219万 | 108.61 | 108.63 | 71.65 | 120 | 金达威 | 2023-11-13 一 | 17.86 | 17.86 | 17.74 | 17.92 | 17.63 | -0.67% | 0.46% | 28099 | 4979万 | 108.19 | 108.2 | 71.37 | 121 | 金达威 | 2023-11-10 五 | 17.85 | 17.91 | 17.86 | 18.00 | 17.73 | -0.28% | 0.35% | 21112 | 3769万 | 108.92 | 108.93 | 71.85 | 122 | 金达威 | 2023-11-09 四 | 18.08 | 18.03 | 17.91 | 18.33 | 17.88 | -0.67% | 0.54% | 33004 | 5964万 | 109.22 | 109.24 | 72.05 | 123 | 金达威 | 2023-11-08 三 | 18.00 | 18.01 | 18.03 | 18.20 | 17.93 | 0.11% | 0.46% | 27991 | 5059万 | 109.96 | 109.97 | 72.53 | 124 | 金达威 | 2023-11-07 二 | 18.23 | 18.14 | 18.01 | 18.23 | 17.97 | -0.72% | 0.47% | 28544 | 5145万 | 109.83 | 109.85 | 72.45 | 125 | 金达威 | 2023-11-06 一 | 18.00 | 17.94 | 18.14 | 18.23 | 17.98 | 1.11% | 0.53% | 32268 | 5853万 | 110.63 | 110.64 | 72.97 | 126 | 金达威 | 2023-11-03 五 | 18.00 | 17.94 | 17.94 | 18.12 | 17.90 | 0.00% | 0.51% | 31028 | 5580万 | 109.41 | 109.42 | 72.17 | 127 | 金达威 | 2023-11-02 四 | 18.25 | 18.25 | 17.94 | 18.31 | 17.92 | -1.70% | 0.48% | 29011 | 5235万 | 109.41 | 109.42 | 72.17 | 128 | 金达威 | 2023-11-01 三 | 18.36 | 18.27 | 18.25 | 18.39 | 18.05 | -0.11% | 0.53% | 32184 | 5853万 | 111.3 | 111.31 | 73.42 | 129 | 金达威 | 2023-10-31 二 | 18.15 | 18.23 | 18.27 | 18.48 | 18.13 | 0.22% | 0.73% | 44644 | 8195万 | 111.42 | 111.44 | 73.5 | 130 | 金达威 | 2023-10-30 一 | 18.03 | 18.11 | 18.23 | 18.40 | 17.87 | 0.66% | 0.93% | 56438 | 10320万 | 111.17 | 111.19 | 73.34 | 131 | 金达威 | 2023-10-27 五 | 17.05 | 16.97 | 18.11 | 18.27 | 16.98 | 6.72% | 1.29% | 78760 | 14006万 | 110.44 | 110.46 | 66.33 | 132 | 金达威 | 2023-10-26 四 | 16.91 | 17.03 | 16.97 | 17.04 | 16.78 | -0.35% | 0.32% | 19724 | 3331万 | 103.49 | 103.51 | 62.15 | 133 | 金达威 | 2023-10-25 三 | 17.15 | 17.05 | 17.03 | 17.23 | 17.00 | -0.12% | 0.34% | 21003 | 3594万 | 103.86 | 103.87 | 62.37 | 134 | 金达威 | 2023-10-24 二 | 16.84 | 16.74 | 17.05 | 17.11 | 16.66 | 1.85% | 0.41% | 24840 | 4204万 | 103.98 | 103.99 | 62.45 | 135 | 金达威 | 2023-10-23 一 | 17.11 | 17.13 | 16.74 | 17.11 | 16.64 | -2.28% | 0.44% | 27135 | 4573万 | 102.09 | 102.1 | 61.31 | 136 | 金达威 | 2023-10-20 五 | 17.35 | 17.32 | 17.13 | 17.40 | 17.13 | -1.10% | 0.36% | 22068 | 3804万 | 104.47 | 104.48 | 62.74 | 137 | 金达威 | 2023-10-19 四 | 17.55 | 17.59 | 17.32 | 17.60 | 17.32 | -1.53% | 0.39% | 23541 | 4107万 | 105.63 | 105.64 | 63.43 | 138 | 金达威 | 2023-10-18 三 | 18.00 | 17.98 | 17.59 | 18.12 | 17.58 | -2.17% | 0.52% | 31749 | 5633万 | 107.27 | 107.29 | 64.42 | 139 | 金达威 | 2023-10-17 二 | 18.13 | 18.12 | 17.98 | 18.15 | 17.67 | -0.77% | 0.61% | 37414 | 6684万 | 109.65 | 109.67 | 65.85 | 140 | 金达威 | 2023-10-16 一 | 18.57 | 18.44 | 18.12 | 18.65 | 18.00 | -1.74% | 0.73% | 44392 | 8076万 | 110.5 | 110.52 | 66.36 | 141 | 金达威 | 2023-10-13 五 | 18.13 | 18.23 | 18.44 | 18.60 | 18.13 | 1.15% | 0.86% | 52243 | 9636万 | 112.46 | 112.47 | 67.54 | 142 | 金达威 | 2023-10-12 四 | 18.16 | 18.10 | 18.23 | 18.48 | 18.13 | 0.72% | 0.66% | 39984 | 7308万 | 111.17 | 111.19 | 66.77 | 143 | 金达威 | 2023-10-11 三 | 17.80 | 17.73 | 18.10 | 18.43 | 17.80 | 2.09% | 1.03% | 62702 | 11408万 | 110.38 | 110.4 | 66.29 | 144 | 金达威 | 2023-10-10 二 | 18.50 | 18.48 | 17.73 | 18.50 | 17.68 | -4.06% | 1.26% | 76729 | 13756万 | 108.13 | 108.14 | 64.94 | 145 | 金达威 | 2023-10-09 一 | 18.18 | 18.09 | 18.48 | 18.55 | 17.85 | 2.16% | 1.04% | 63725 | 11626万 | 112.7 | 112.72 | 67.68 | 146 | 金达威 | 2023-09-28 四 | 18.38 | 18.32 | 18.09 | 18.45 | 18.06 | -1.26% | 0.54% | 33115 | 6012万 | 110.32 | 110.34 | 66.25 | 147 | 金达威 | 2023-09-27 三 | 17.70 | 17.83 | 18.32 | 18.53 | 17.70 | 2.75% | 0.83% | 50777 | 9259万 | 111.72 | 111.74 | 67.1 | 148 | 金达威 | 2023-09-26 二 | 18.20 | 18.28 | 17.83 | 18.21 | 17.81 | -2.46% | 0.48% | 29358 | 5270万 | 108.74 | 108.75 | 65.3 | 149 | 金达威 | 2023-09-25 一 | 18.05 | 18.11 | 18.28 | 18.40 | 18.00 | 0.94% | 0.50% | 30640 | 5596万 | 111.48 | 111.5 | 66.95 | 150 | 金达威 | 2023-09-22 五 | 17.89 | 17.85 | 18.11 | 18.18 | 17.72 | 1.46% | 0.35% | 21627 | 3888万 | 110.44 | 110.46 | 66.33 | 151 | 金达威 | 2023-09-21 四 | 18.11 | 18.07 | 17.85 | 18.11 | 17.82 | -1.22% | 0.24% | 14389 | 2581万 | 108.86 | 108.87 | 65.38 | 152 | 金达威 | 2023-09-20 三 | 18.16 | 18.17 | 18.07 | 18.29 | 18.06 | -0.55% | 0.20% | 12397 | 2250万 | 110.2 | 110.22 | 66.18 | 153 | 金达威 | 2023-09-19 二 | 18.28 | 18.26 | 18.17 | 18.35 | 18.08 | -0.49% | 0.26% | 15596 | 2835万 | 110.81 | 110.83 | 66.55 | 154 | 金达威 | 2023-09-18 一 | 18.20 | 18.06 | 18.26 | 18.33 | 17.93 | 1.11% | 0.40% | 24335 | 4425万 | 111.36 | 111.37 | 66.88 | 155 | 金达威 | 2023-09-15 五 | 17.91 | 17.91 | 18.06 | 18.28 | 17.78 | 0.84% | 0.41% | 24966 | 4513万 | 110.14 | 110.15 | 66.14 | 156 | 金达威 | 2023-09-14 四 | 17.90 | 17.97 | 17.91 | 18.05 | 17.77 | -0.33% | 0.28% | 17081 | 3053万 | 109.22 | 109.24 | 65.59 | 157 | 金达威 | 2023-09-13 三 | 18.33 | 18.30 | 17.97 | 18.40 | 17.89 | -1.80% | 0.48% | 29279 | 5291万 | 109.59 | 109.61 | 65.81 | 158 | 金达威 | 2023-09-12 二 | 17.93 | 17.93 | 18.30 | 18.55 | 17.83 | 2.06% | 0.76% | 46586 | 8519万 | 111.6 | 111.62 | 67.02 | 159 | 金达威 | 2023-09-11 一 | 17.55 | 17.46 | 17.93 | 18.03 | 17.39 | 2.69% | 0.49% | 29904 | 5326万 | 109.35 | 109.36 | 65.67 | 160 | 金达威 | 2023-09-08 五 | 17.55 | 17.60 | 17.46 | 17.72 | 17.44 | -0.80% | 0.34% | 20673 | 3630万 | 106.48 | 106.49 | 63.95 | 161 | 金达威 | 2023-09-07 四 | 17.92 | 17.93 | 17.60 | 17.95 | 17.58 | -1.84% | 0.32% | 19389 | 3443万 | 107.33 | 107.35 | 64.46 | 162 | 金达威 | 2023-09-06 三 | 17.93 | 18.00 | 17.93 | 18.01 | 17.80 | -0.39% | 0.33% | 20305 | 3637万 | 109.35 | 109.36 | 65.67 | 163 | 金达威 | 2023-09-05 二 | 18.11 | 18.05 | 18.00 | 18.12 | 17.95 | -0.28% | 0.29% | 17545 | 3165万 | 109.77 | 109.79 | 65.92 | 164 | 金达威 | 2023-09-04 一 | 17.88 | 17.82 | 18.05 | 18.10 | 17.83 | 1.29% | 0.41% | 24874 | 4473万 | 110.08 | 110.09 | 66.11 | 165 | 金达威 | 2023-09-01 五 | 17.73 | 17.81 | 17.82 | 18.00 | 17.73 | 0.06% | 0.29% | 17933 | 3204万 | 108.67 | 108.69 | 65.27 | 166 | 金达威 | 2023-08-31 四 | 17.61 | 17.71 | 17.81 | 17.89 | 17.52 | 0.56% | 0.33% | 20404 | 3617万 | 108.61 | 108.63 | 65.23 | 167 | 金达威 | 2023-08-30 三 | 17.60 | 17.59 | 17.71 | 17.88 | 17.50 | 0.68% | 0.45% | 27426 | 4857万 | 108 | 108.02 | 64.86 | 168 | 金达威 | 2023-08-29 二 | 17.05 | 17.11 | 17.59 | 17.65 | 17.01 | 2.81% | 0.56% | 34441 | 5984万 | 107.27 | 107.29 | 64.42 | 169 | 金达威 | 2023-08-28 一 | 18.00 | 17.35 | 17.11 | 18.10 | 17.04 | -1.38% | 0.79% | 48247 | 8471万 | 104.34 | 104.36 | 46.7 | 170 | 金达威 | 2023-08-25 五 | 16.97 | 17.12 | 17.35 | 17.72 | 16.92 | 1.34% | 0.87% | 52818 | 9225万 | 105.81 | 105.82 | 47.36 | 171 | 金达威 | 2023-08-23 三 | 17.26 | 17.25 | 16.90 | 17.28 | 16.90 | -2.03% | 0.36% | 21874 | 3725万 | 103.06 | 103.08 | 46.13 | 172 | 金达威 | 2023-08-22 二 | 17.59 | 17.44 | 17.25 | 17.60 | 16.96 | -1.09% | 0.64% | 39032 | 6709万 | 105.2 | 105.21 | 47.09 |
|
行情刷新 | 流通股东
|