| 股票名称 | 代码 002636 | 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 | 金安国纪 | 2024-04-26 五 | 6.32 | 6.32 | 6.46 | 6.55 | 6.24 | 2.22% | 0.86% | 62014 | 3994万 | 46.71 | 47.03 | 90.5 | 2 | 金安国纪 | 2024-04-25 四 | 6.21 | 6.28 | 6.32 | 6.35 | 6.17 | 0.64% | 0.59% | 42603 | 2678万 | 45.7 | 46.01 | 88.54 | 3 | 金安国纪 | 2024-04-24 三 | 5.99 | 5.98 | 6.28 | 6.29 | 5.99 | 5.02% | 1.01% | 72955 | 4508万 | 45.41 | 45.72 | 87.98 | 4 | 金安国纪 | 2024-04-23 二 | 5.87 | 5.87 | 5.98 | 6.04 | 5.87 | 1.87% | 0.60% | 43605 | 2605万 | 43.24 | 43.53 | 83.78 | 5 | 金安国纪 | 2024-04-22 一 | 5.98 | 5.98 | 5.87 | 5.99 | 5.68 | -1.84% | 0.77% | 55601 | 3253万 | 42.45 | 42.73 | 82.24 | 6 | 金安国纪 | 2024-04-19 五 | 6.03 | 6.06 | 5.98 | 6.10 | 5.90 | -1.32% | 0.81% | 58419 | 3491万 | 43.24 | 43.53 | 83.78 | 7 | 金安国纪 | 2024-04-18 四 | 6.03 | 6.01 | 6.06 | 6.21 | 5.86 | 0.83% | 1.17% | 84830 | 5122万 | 43.82 | 44.12 | 84.9 | 8 | 金安国纪 | 2024-04-17 三 | 5.60 | 5.57 | 6.01 | 6.04 | 5.60 | 7.90% | 1.60% | 115658 | 6816万 | 43.46 | 43.75 | 84.2 | 9 | 金安国纪 | 2024-04-16 二 | 6.19 | 6.19 | 5.57 | 6.19 | 5.57 | -10.02% | 1.86% | 134340 | 7681万 | 40.28 | 40.55 | 78.04 | 10 | 金安国纪 | 2024-04-15 一 | 6.47 | 6.52 | 6.19 | 6.60 | 6.05 | -5.06% | 1.46% | 105411 | 6554万 | 44.76 | 45.06 | 86.72 | 11 | 金安国纪 | 2024-04-12 五 | 6.55 | 6.53 | 6.52 | 6.70 | 6.50 | -0.15% | 0.83% | 60210 | 3977万 | 47.15 | 47.47 | 91.35 | 12 | 金安国纪 | 2024-04-11 四 | 6.50 | 6.58 | 6.53 | 6.68 | 6.46 | -0.76% | 0.75% | 54579 | 3596万 | 47.22 | 47.54 | 91.49 | 13 | 金安国纪 | 2024-04-10 三 | 6.87 | 6.86 | 6.58 | 6.88 | 6.51 | -4.08% | 1.12% | 80977 | 5369万 | 47.58 | 47.9 | 92.19 | 14 | 金安国纪 | 2024-04-09 二 | 6.72 | 6.67 | 6.86 | 6.88 | 6.69 | 2.85% | 1.06% | 76881 | 5227万 | 49.61 | 49.94 | 96.11 | 15 | 金安国纪 | 2024-04-08 一 | 6.88 | 6.97 | 6.67 | 6.88 | 6.66 | -4.30% | 1.37% | 99126 | 6681万 | 48.23 | 48.56 | 93.45 | 16 | 金安国纪 | 2024-04-03 三 | 7.12 | 7.20 | 6.97 | 7.15 | 6.91 | -3.19% | 1.50% | 108473 | 7586万 | 50.4 | 50.74 | 97.65 | 17 | 金安国纪 | 2024-04-02 二 | 7.17 | 7.17 | 7.20 | 7.22 | 6.93 | 0.42% | 2.21% | 159891 | 11328万 | 52.06 | 52.42 | 100.87 | 18 | 金安国纪 | 2024-04-01 一 | 7.21 | 7.22 | 7.17 | 7.24 | 7.08 | -0.69% | 2.41% | 174605 | 12504万 | 51.85 | 52.2 | 100.45 | 19 | 金安国纪 | 2024-03-29 五 | 7.44 | 7.45 | 7.22 | 7.59 | 7.01 | -3.09% | 3.48% | 251566 | 18029万 | 52.21 | 52.56 | 101.15 | 20 | 金安国纪 | 2024-03-28 四 | 6.79 | 6.77 | 7.45 | 7.45 | 6.79 | 10.04% | 1.67% | 120732 | 8795万 | 53.87 | 54.24 | 104.37 | 21 | 金安国纪 | 2024-03-27 三 | 7.16 | 7.26 | 6.77 | 7.19 | 6.76 | -6.75% | 2.09% | 151314 | 10535万 | 48.95 | 49.29 | 94.85 | 22 | 金安国纪 | 2024-03-26 二 | 7.42 | 7.42 | 7.26 | 7.76 | 7.12 | -2.16% | 2.64% | 191105 | 14058万 | 52.5 | 52.85 | 101.71 | 23 | 金安国纪 | 2024-03-25 一 | 8.05 | 8.06 | 7.42 | 8.08 | 7.41 | -7.94% | 3.73% | 270069 | 20883万 | 53.65 | 54.02 | 103.95 | 24 | 金安国纪 | 2024-03-22 五 | 7.63 | 7.63 | 8.06 | 8.25 | 7.47 | 5.64% | 4.80% | 347371 | 27021万 | 58.28 | 58.68 | 112.92 | 25 | 金安国纪 | 2024-03-21 四 | 8.46 | 7.80 | 7.63 | 8.49 | 7.54 | -2.18% | 5.12% | 370261 | 29020万 | 55.17 | 55.55 | 106.9 | 26 | 金安国纪 | 2024-03-20 三 | 7.08 | 7.09 | 7.80 | 7.80 | 7.08 | 10.01% | 1.16% | 83588 | 6343万 | 56.4 | 56.78 | 109.28 | 27 | 金安国纪 | 2024-03-19 二 | 7.02 | 7.05 | 7.09 | 7.17 | 6.98 | 0.57% | 0.86% | 61826 | 4381万 | 51.27 | 51.62 | 99.33 | 28 | 金安国纪 | 2024-03-18 一 | 6.84 | 6.78 | 7.05 | 7.05 | 6.83 | 3.98% | 0.94% | 67713 | 4711万 | 50.98 | 51.32 | 98.77 | 29 | 金安国纪 | 2024-03-15 五 | 6.67 | 6.71 | 6.78 | 6.78 | 6.59 | 1.04% | 0.63% | 45486 | 3044万 | 49.03 | 49.36 | 94.99 | 30 | 金安国纪 | 2024-03-14 四 | 6.80 | 6.81 | 6.71 | 6.86 | 6.61 | -1.47% | 0.72% | 52162 | 3509万 | 48.52 | 48.85 | 94.01 | 31 | 金安国纪 | 2024-03-08 五 | 6.46 | 6.46 | 6.71 | 6.76 | 6.42 | 3.87% | 0.91% | 65738 | 4336万 | 48.52 | 48.85 | 94.01 | 32 | 金安国纪 | 2024-03-07 四 | 6.58 | 6.52 | 6.46 | 6.71 | 6.45 | -0.92% | 0.68% | 48847 | 3218万 | 46.71 | 47.03 | 90.5 | 33 | 金安国纪 | 2024-03-06 三 | 6.50 | 6.50 | 6.52 | 6.60 | 6.39 | 0.31% | 0.66% | 47711 | 3100万 | 47.15 | 47.47 | 91.35 | 34 | 金安国纪 | 2024-03-05 二 | 6.62 | 6.66 | 6.50 | 6.68 | 6.45 | -2.40% | 0.73% | 52472 | 3435万 | 47 | 47.32 | 91.06 | 35 | 金安国纪 | 2024-03-04 一 | 6.73 | 6.67 | 6.66 | 6.76 | 6.48 | -0.15% | 0.80% | 58177 | 3851万 | 48.16 | 48.48 | 93.31 | 36 | 金安国纪 | 2024-03-01 五 | 6.50 | 6.47 | 6.67 | 6.68 | 6.50 | 3.09% | 1.04% | 75167 | 4970万 | 48.23 | 48.56 | 93.45 | 37 | 金安国纪 | 2024-02-29 四 | 6.14 | 6.22 | 6.47 | 6.49 | 6.12 | 4.02% | 1.33% | 96061 | 6130万 | 46.79 | 47.1 | 90.64 | 38 | 金安国纪 | 2024-02-28 三 | 6.91 | 6.90 | 6.22 | 7.10 | 6.21 | -9.86% | 2.07% | 149824 | 9987万 | 44.98 | 45.28 | 87.14 | 39 | 金安国纪 | 2024-02-27 二 | 6.59 | 6.56 | 6.90 | 6.92 | 6.50 | 5.18% | 1.11% | 80442 | 5422万 | 49.89 | 50.23 | 96.67 | 40 | 金安国纪 | 2024-02-26 一 | 6.50 | 6.49 | 6.56 | 6.75 | 6.38 | 1.08% | 1.25% | 90501 | 5930万 | 47.44 | 47.76 | 91.91 | 41 | 金安国纪 | 2024-02-23 五 | 6.18 | 6.15 | 6.49 | 6.50 | 6.15 | 5.53% | 1.41% | 102020 | 6488万 | 46.93 | 47.25 | 90.92 | 42 | 金安国纪 | 2024-02-22 四 | 5.94 | 5.93 | 6.15 | 6.19 | 5.94 | 3.71% | 1.04% | 74857 | 4563万 | 44.47 | 44.77 | 86.16 | 43 | 金安国纪 | 2024-02-21 三 | 5.83 | 5.85 | 5.93 | 6.15 | 5.74 | 1.37% | 1.52% | 110108 | 6616万 | 42.88 | 43.17 | 83.08 | 44 | 金安国纪 | 2024-02-20 二 | 5.76 | 5.76 | 5.85 | 5.90 | 5.55 | 1.56% | 2.24% | 161875 | 9238万 | 42.3 | 42.59 | 81.96 | 45 | 金安国纪 | 2024-02-19 一 | 5.37 | 5.24 | 5.76 | 5.76 | 5.37 | 9.92% | 1.76% | 127297 | 7196万 | 41.65 | 41.93 | 80.7 | 46 | 金安国纪 | 2024-02-08 四 | 4.77 | 4.76 | 5.24 | 5.24 | 4.63 | 10.08% | 2.17% | 156948 | 7808万 | 37.89 | 38.15 | 73.41 | 47 | 金安国纪 | 2024-02-07 三 | 5.11 | 5.16 | 4.76 | 5.20 | 4.66 | -7.75% | 2.57% | 186150 | 9093万 | 34.42 | 34.65 | 66.69 | 48 | 金安国纪 | 2024-02-06 二 | 5.01 | 5.40 | 5.16 | 5.33 | 4.86 | -4.44% | 2.34% | 169282 | 8506万 | 37.31 | 37.56 | 72.29 | 49 | 金安国纪 | 2024-02-05 一 | 5.96 | 6.00 | 5.40 | 6.01 | 5.40 | -10.00% | 1.38% | 99471 | 5476万 | 39.05 | 39.31 | 75.65 | 50 | 金安国纪 | 2024-02-02 五 | 6.47 | 6.43 | 6.00 | 6.63 | 5.80 | -6.69% | 1.09% | 79089 | 4883万 | 43.39 | 43.68 | 84.06 | 51 | 金安国纪 | 2024-02-01 四 | 6.49 | 6.60 | 6.43 | 6.62 | 6.32 | -2.58% | 0.93% | 67396 | 4358万 | 46.5 | 46.81 | 90.08 | 52 | 金安国纪 | 2024-01-31 三 | 7.01 | 7.07 | 6.60 | 7.08 | 6.59 | -6.65% | 0.91% | 65593 | 4445万 | 47.73 | 48.05 | 92.47 | 53 | 金安国纪 | 2024-01-30 二 | 7.30 | 7.30 | 7.07 | 7.37 | 7.06 | -3.15% | 0.60% | 43648 | 3150万 | 51.12 | 51.47 | 99.05 | 54 | 金安国纪 | 2024-01-29 一 | 7.58 | 7.57 | 7.30 | 7.65 | 7.30 | -3.57% | 0.53% | 37995 | 2816万 | 52.79 | 53.14 | 102.27 | 55 | 金安国纪 | 2024-01-26 五 | 7.61 | 7.65 | 7.57 | 7.71 | 7.55 | -1.05% | 0.54% | 38991 | 2969万 | 54.74 | 55.11 | 106.06 | 56 | 金安国纪 | 2024-01-25 四 | 7.42 | 7.26 | 7.65 | 7.66 | 7.27 | 5.37% | 0.76% | 54700 | 4102万 | 55.32 | 55.69 | 107.18 | 57 | 金安国纪 | 2024-01-24 三 | 7.18 | 7.19 | 7.26 | 7.35 | 6.96 | 0.97% | 0.72% | 52316 | 3740万 | 52.5 | 52.85 | 101.71 | 58 | 金安国纪 | 2024-01-23 二 | 7.21 | 7.21 | 7.19 | 7.27 | 7.05 | -0.28% | 0.81% | 58243 | 4168万 | 51.99 | 52.34 | 100.73 | 59 | 金安国纪 | 2024-01-22 一 | 7.79 | 7.76 | 7.21 | 7.79 | 7.17 | -7.09% | 0.87% | 63218 | 4723万 | 52.14 | 52.49 | 101.01 | 60 | 金安国纪 | 2024-01-19 五 | 7.85 | 7.82 | 7.76 | 7.94 | 7.73 | -0.77% | 0.60% | 43499 | 3404万 | 56.11 | 56.49 | 108.72 | 61 | 金安国纪 | 2024-01-18 四 | 7.90 | 7.94 | 7.82 | 7.99 | 7.60 | -1.51% | 0.79% | 56999 | 4411万 | 56.55 | 56.93 | 109.56 | 62 | 金安国纪 | 2024-01-17 三 | 8.17 | 8.17 | 7.94 | 8.21 | 7.93 | -2.82% | 0.45% | 32401 | 2612万 | 57.41 | 57.8 | 111.24 | 63 | 金安国纪 | 2024-01-16 二 | 8.26 | 8.27 | 8.17 | 8.31 | 8.04 | -1.21% | 0.42% | 30263 | 2467万 | 59.08 | 59.48 | 114.46 | 64 | 金安国纪 | 2024-01-15 一 | 8.18 | 8.21 | 8.27 | 8.31 | 8.12 | 0.73% | 0.45% | 32451 | 2675万 | 59.8 | 60.21 | 115.86 | 65 | 金安国纪 | 2024-01-12 五 | 8.28 | 8.30 | 8.21 | 8.36 | 8.18 | -1.08% | 0.40% | 28968 | 2391万 | 59.37 | 59.77 | 115.02 | 66 | 金安国纪 | 2024-01-11 四 | 8.16 | 8.16 | 8.30 | 8.33 | 8.12 | 1.72% | 0.46% | 33251 | 2740万 | 60.02 | 60.42 | 116.28 | 67 | 金安国纪 | 2024-01-10 三 | 8.22 | 8.25 | 8.16 | 8.29 | 8.05 | -1.09% | 0.49% | 35173 | 2880万 | 59.01 | 59.4 | 114.32 | 68 | 金安国纪 | 2024-01-09 二 | 8.26 | 8.23 | 8.25 | 8.36 | 8.19 | 0.24% | 0.53% | 38352 | 3175万 | 59.66 | 60.06 | 115.58 | 69 | 金安国纪 | 2024-01-08 一 | 8.58 | 8.57 | 8.23 | 8.64 | 8.22 | -3.97% | 0.73% | 53136 | 4425万 | 59.51 | 59.91 | 115.3 | 70 | 金安国纪 | 2024-01-05 五 | 8.76 | 8.78 | 8.57 | 8.82 | 8.51 | -2.39% | 0.54% | 39131 | 3383万 | 61.97 | 62.39 | 120.07 | 71 | 金安国纪 | 2024-01-04 四 | 8.84 | 8.84 | 8.78 | 8.85 | 8.72 | -0.68% | 0.38% | 27800 | 2437万 | 63.49 | 63.92 | 123.01 | 72 | 金安国纪 | 2024-01-03 三 | 9.00 | 8.99 | 8.84 | 9.06 | 8.77 | -1.67% | 0.64% | 46214 | 4096万 | 63.92 | 64.36 | 123.85 | 73 | 金安国纪 | 2024-01-02 二 | 8.94 | 8.91 | 8.99 | 9.05 | 8.86 | 0.90% | 0.87% | 63269 | 5683万 | 65.01 | 65.45 | 125.95 | 74 | 金安国纪 | 2023-12-29 五 | 8.78 | 8.73 | 8.91 | 8.95 | 8.71 | 2.06% | 0.55% | 39480 | 3503万 | 64.43 | 64.86 | 124.83 | 75 | 金安国纪 | 2023-12-28 四 | 8.68 | 8.68 | 8.73 | 8.86 | 8.55 | 0.58% | 0.64% | 45964 | 4012万 | 63.13 | 63.55 | 122.31 | 76 | 金安国纪 | 2023-12-27 三 | 8.55 | 8.49 | 8.68 | 8.71 | 8.42 | 2.24% | 0.54% | 39191 | 3371万 | 62.77 | 63.19 | 121.61 | 77 | 金安国纪 | 2023-12-26 二 | 8.73 | 8.70 | 8.49 | 8.73 | 8.45 | -2.41% | 0.43% | 31308 | 2664万 | 61.39 | 61.81 | 118.94 | 78 | 金安国纪 | 2023-12-25 一 | 8.67 | 8.72 | 8.70 | 8.79 | 8.61 | -0.23% | 0.44% | 31849 | 2763万 | 62.91 | 63.34 | 121.89 | 79 | 金安国纪 | 2023-12-22 五 | 8.83 | 8.85 | 8.72 | 8.84 | 8.67 | -1.47% | 0.43% | 31364 | 2746万 | 63.05 | 63.48 | 122.17 | 80 | 金安国纪 | 2023-12-21 四 | 8.83 | 8.80 | 8.85 | 8.87 | 8.62 | 0.57% | 0.58% | 41668 | 3652万 | 63.99 | 64.43 | 123.99 | 81 | 金安国纪 | 2023-12-20 三 | 8.92 | 8.94 | 8.80 | 9.03 | 8.79 | -1.57% | 0.52% | 37841 | 3356万 | 63.63 | 64.06 | 123.29 | 82 | 金安国纪 | 2023-12-19 二 | 8.91 | 8.89 | 8.94 | 8.96 | 8.81 | 0.56% | 0.58% | 41748 | 3712万 | 64.65 | 65.08 | 125.25 | 83 | 金安国纪 | 2023-12-18 一 | 9.03 | 9.00 | 8.89 | 9.03 | 8.85 | -1.22% | 0.52% | 37464 | 3345万 | 64.28 | 64.72 | 124.55 | 84 | 金安国纪 | 2023-12-15 五 | 9.11 | 9.08 | 9.00 | 9.16 | 8.98 | -0.88% | 0.60% | 43290 | 3920万 | 65.08 | 65.52 | 126.09 | 85 | 金安国纪 | 2023-12-14 四 | 9.15 | 9.13 | 9.08 | 9.25 | 9.05 | -0.55% | 0.54% | 39047 | 3573万 | 65.66 | 66.1 | 127.21 | 86 | 金安国纪 | 2023-12-13 三 | 9.17 | 9.18 | 9.13 | 9.21 | 9.07 | -0.54% | 0.52% | 37887 | 3459万 | 66.02 | 66.47 | 127.91 | 87 | 金安国纪 | 2023-12-12 二 | 9.27 | 9.22 | 9.18 | 9.27 | 9.12 | -0.43% | 0.60% | 43133 | 3958万 | 66.38 | 66.83 | 128.61 | 88 | 金安国纪 | 2023-12-11 一 | 9.38 | 9.29 | 9.22 | 9.38 | 9.07 | -0.75% | 1.10% | 79581 | 7284万 | 66.67 | 67.12 | 129.17 | 89 | 金安国纪 | 2023-12-08 五 | 9.23 | 9.25 | 9.29 | 9.41 | 9.20 | 0.43% | 0.86% | 62388 | 5816万 | 67.18 | 67.63 | 130.15 | 90 | 金安国纪 | 2023-12-07 四 | 9.24 | 9.23 | 9.25 | 9.32 | 9.18 | 0.22% | 0.66% | 48039 | 4448万 | 66.89 | 67.34 | 129.59 | 91 | 金安国纪 | 2023-12-06 三 | 9.28 | 9.21 | 9.23 | 9.33 | 9.11 | 0.22% | 0.69% | 49771 | 4589万 | 66.74 | 67.19 | 129.31 | 92 | 金安国纪 | 2023-12-05 二 | 9.43 | 9.47 | 9.21 | 9.49 | 9.21 | -2.75% | 0.58% | 42163 | 3918万 | 66.6 | 67.05 | 129.03 | 93 | 金安国纪 | 2023-12-04 一 | 9.53 | 9.53 | 9.47 | 9.58 | 9.32 | -0.63% | 0.66% | 48073 | 4543万 | 68.48 | 68.94 | 132.67 | 94 | 金安国纪 | 2023-12-01 五 | 9.52 | 9.50 | 9.53 | 9.57 | 9.36 | 0.32% | 0.70% | 50759 | 4803万 | 68.91 | 69.38 | 133.52 | 95 | 金安国纪 | 2023-11-30 四 | 9.82 | 9.84 | 9.50 | 9.82 | 9.26 | -3.46% | 1.54% | 111416 | 10590万 | 68.7 | 69.16 | 133.09 | 96 | 金安国纪 | 2023-11-29 三 | 9.81 | 9.81 | 9.84 | 9.94 | 9.78 | 0.31% | 0.74% | 53587 | 5288万 | 71.15 | 71.64 | 137.86 | 97 | 金安国纪 | 2023-11-28 二 | 9.66 | 9.69 | 9.81 | 9.89 | 9.62 | 1.24% | 0.70% | 50832 | 4980万 | 70.94 | 71.42 | 137.44 | 98 | 金安国纪 | 2023-11-27 一 | 9.58 | 9.63 | 9.69 | 9.72 | 9.56 | 0.62% | 0.60% | 43494 | 4196万 | 70.07 | 70.54 | 135.76 | 99 | 金安国纪 | 2023-11-24 五 | 9.75 | 9.78 | 9.63 | 9.78 | 9.60 | -1.53% | 0.51% | 36599 | 3535万 | 69.64 | 70.11 | 134.92 | 100 | 金安国纪 | 2023-11-23 四 | 9.60 | 9.57 | 9.78 | 9.79 | 9.51 | 2.19% | 0.56% | 40573 | 3930万 | 70.72 | 71.2 | 137.02 | 101 | 金安国纪 | 2023-11-22 三 | 9.65 | 9.67 | 9.57 | 9.74 | 9.56 | -1.03% | 0.60% | 43138 | 4161万 | 69.2 | 69.67 | 134.08 | 102 | 金安国纪 | 2023-11-21 二 | 9.89 | 9.91 | 9.67 | 9.90 | 9.65 | -2.42% | 0.60% | 43327 | 4219万 | 69.92 | 70.4 | 135.48 | 103 | 金安国纪 | 2023-11-20 一 | 9.85 | 9.85 | 9.91 | 9.93 | 9.80 | 0.61% | 0.67% | 48718 | 4813万 | 71.66 | 72.14 | 138.84 | 104 | 金安国纪 | 2023-11-17 五 | 9.69 | 9.76 | 9.85 | 9.90 | 9.69 | 0.92% | 0.78% | 56377 | 5548万 | 71.23 | 71.71 | 138 | 105 | 金安国纪 | 2023-11-16 四 | 9.75 | 9.80 | 9.76 | 9.88 | 9.73 | -0.41% | 0.61% | 43944 | 4310万 | 70.58 | 71.05 | 136.74 | 106 | 金安国纪 | 2023-11-15 三 | 9.90 | 9.83 | 9.80 | 9.93 | 9.77 | -0.31% | 0.78% | 56190 | 5520万 | 70.86 | 71.34 | 137.3 | 107 | 金安国纪 | 2023-11-14 二 | 9.74 | 9.83 | 9.83 | 9.95 | 9.74 | 0.00% | 0.87% | 62800 | 6191万 | 71.08 | 71.56 | 137.72 | 108 | 金安国纪 | 2023-11-13 一 | 9.69 | 9.69 | 9.83 | 9.91 | 9.65 | 1.44% | 1.16% | 84022 | 8264万 | 71.08 | 71.56 | 137.72 | 109 | 金安国纪 | 2023-11-10 五 | 9.69 | 9.74 | 9.69 | 9.80 | 9.63 | -0.51% | 0.51% | 37132 | 3602万 | 70.07 | 70.54 | 135.76 | 110 | 金安国纪 | 2023-11-09 四 | 9.76 | 9.76 | 9.74 | 9.91 | 9.66 | -0.20% | 0.80% | 57731 | 5644万 | 70.43 | 70.91 | 136.46 | 111 | 金安国纪 | 2023-11-08 三 | 9.76 | 9.80 | 9.76 | 9.87 | 9.72 | -0.41% | 0.79% | 57052 | 5587万 | 70.58 | 71.05 | 136.74 | 112 | 金安国纪 | 2023-11-07 二 | 9.79 | 9.83 | 9.80 | 9.89 | 9.70 | -0.31% | 0.79% | 57066 | 5595万 | 70.86 | 71.34 | 137.3 | 113 | 金安国纪 | 2023-11-06 一 | 9.64 | 9.62 | 9.83 | 9.89 | 9.62 | 2.18% | 1.01% | 72851 | 7141万 | 71.08 | 71.56 | 137.72 | 114 | 金安国纪 | 2023-11-03 五 | 9.60 | 9.44 | 9.62 | 9.66 | 9.44 | 1.91% | 0.67% | 48761 | 4664万 | 69.56 | 70.03 | 134.78 | 115 | 金安国纪 | 2023-11-02 四 | 9.75 | 9.70 | 9.44 | 9.76 | 9.40 | -2.68% | 0.78% | 56077 | 5344万 | 68.26 | 68.72 | 132.25 | 116 | 金安国纪 | 2023-11-01 三 | 9.66 | 9.68 | 9.70 | 9.83 | 9.64 | 0.21% | 0.78% | 56478 | 5492万 | 70.14 | 70.62 | 135.9 | 117 | 金安国纪 | 2023-10-31 二 | 9.49 | 9.56 | 9.68 | 9.75 | 9.42 | 1.26% | 1.13% | 81972 | 7936万 | 70 | 70.47 | 135.62 | 118 | 金安国纪 | 2023-10-30 一 | 9.24 | 9.24 | 9.56 | 9.58 | 9.18 | 3.46% | 0.97% | 70297 | 6656万 | 69.13 | 69.6 | 168.34 | 119 | 金安国纪 | 2023-10-27 五 | 8.95 | 9.03 | 9.24 | 9.29 | 8.88 | 2.33% | 0.57% | 41294 | 3762万 | 66.82 | 67.27 | 162.7 | 120 | 金安国纪 | 2023-10-26 四 | 8.85 | 8.91 | 9.03 | 9.03 | 8.82 | 1.35% | 0.45% | 32529 | 2900万 | 65.3 | 65.74 | 159.01 | 121 | 金安国纪 | 2023-10-25 三 | 8.87 | 8.77 | 8.91 | 8.99 | 8.78 | 1.60% | 0.47% | 33923 | 3019万 | 64.43 | 64.86 | 156.89 | 122 | 金安国纪 | 2023-10-24 二 | 8.68 | 8.63 | 8.77 | 8.86 | 8.51 | 1.62% | 0.60% | 43263 | 3765万 | 63.42 | 63.85 | 154.43 | 123 | 金安国纪 | 2023-10-23 一 | 8.83 | 8.86 | 8.63 | 8.85 | 8.56 | -2.60% | 0.58% | 42005 | 3664万 | 62.4 | 62.83 | 151.96 | 124 | 金安国纪 | 2023-10-20 五 | 9.08 | 9.18 | 8.86 | 9.28 | 8.82 | -3.49% | 0.77% | 55609 | 5003万 | 64.07 | 64.5 | 156.01 | 125 | 金安国纪 | 2023-10-19 四 | 9.07 | 9.20 | 9.18 | 9.45 | 9.07 | -0.22% | 0.61% | 44365 | 4118万 | 66.38 | 66.83 | 161.65 | 126 | 金安国纪 | 2023-10-18 三 | 9.43 | 9.43 | 9.20 | 9.43 | 9.16 | -2.44% | 0.55% | 39875 | 3697万 | 66.53 | 66.98 | 162 | 127 | 金安国纪 | 2023-10-17 二 | 9.57 | 9.53 | 9.43 | 9.60 | 9.35 | -1.05% | 0.70% | 50601 | 4762万 | 68.19 | 68.65 | 166.05 | 128 | 金安国纪 | 2023-10-16 一 | 9.51 | 9.82 | 9.53 | 9.62 | 9.34 | -2.95% | 1.81% | 131034 | 12416万 | 68.91 | 69.38 | 167.81 | 129 | 金安国纪 | 2023-10-13 五 | 9.59 | 9.52 | 9.82 | 9.93 | 9.45 | 3.15% | 1.95% | 141207 | 13747万 | 71.01 | 71.49 | 172.92 | 130 | 金安国纪 | 2023-10-12 四 | 9.50 | 9.43 | 9.52 | 9.57 | 9.41 | 0.95% | 0.52% | 37446 | 3552万 | 68.84 | 69.31 | 167.64 | 131 | 金安国纪 | 2023-10-11 三 | 9.26 | 9.30 | 9.43 | 9.54 | 9.26 | 1.40% | 0.71% | 51009 | 4806万 | 68.19 | 68.65 | 166.05 | 132 | 金安国纪 | 2023-10-10 二 | 9.26 | 9.22 | 9.30 | 9.33 | 9.22 | 0.87% | 0.57% | 41387 | 3843万 | 67.25 | 67.7 | 163.76 | 133 | 金安国纪 | 2023-10-09 一 | 9.22 | 9.28 | 9.22 | 9.34 | 9.13 | -0.65% | 0.47% | 34169 | 3152万 | 66.67 | 67.12 | 162.35 | 134 | 金安国纪 | 2023-09-28 四 | 9.02 | 8.94 | 9.28 | 9.32 | 9.02 | 3.80% | 0.72% | 52365 | 4823万 | 67.1 | 67.56 | 163.41 | 135 | 金安国纪 | 2023-09-27 三 | 9.08 | 9.05 | 8.94 | 9.14 | 8.94 | -1.22% | 0.48% | 34827 | 3141万 | 64.65 | 65.08 | 157.42 | 136 | 金安国纪 | 2023-09-26 二 | 9.16 | 9.20 | 9.05 | 9.23 | 9.04 | -1.63% | 0.45% | 32867 | 2993万 | 65.44 | 65.88 | 159.36 | 137 | 金安国纪 | 2023-09-25 一 | 9.34 | 9.35 | 9.20 | 9.41 | 9.13 | -1.60% | 0.46% | 33125 | 3049万 | 66.53 | 66.98 | 162 | 138 | 金安国纪 | 2023-09-22 五 | 9.15 | 9.16 | 9.35 | 9.37 | 9.10 | 2.07% | 0.48% | 34498 | 3205万 | 67.61 | 68.07 | 164.64 | 139 | 金安国纪 | 2023-09-21 四 | 9.06 | 9.16 | 9.16 | 9.22 | 9.06 | 0.00% | 0.50% | 35900 | 3287万 | 66.24 | 66.68 | 161.3 | 140 | 金安国纪 | 2023-09-20 三 | 9.12 | 9.19 | 9.16 | 9.28 | 9.05 | -0.33% | 0.43% | 31220 | 2872万 | 66.24 | 66.68 | 161.3 | 141 | 金安国纪 | 2023-09-19 二 | 9.32 | 9.35 | 9.19 | 9.33 | 9.16 | -1.71% | 0.47% | 34074 | 3143万 | 66.45 | 66.9 | 161.82 | 142 | 金安国纪 | 2023-09-18 一 | 9.31 | 9.36 | 9.35 | 9.42 | 9.28 | -0.11% | 0.43% | 31114 | 2909万 | 67.61 | 68.07 | 164.64 | 143 | 金安国纪 | 2023-09-15 五 | 9.38 | 9.39 | 9.36 | 9.45 | 9.26 | -0.32% | 0.52% | 37285 | 3482万 | 67.68 | 68.14 | 164.82 | 144 | 金安国纪 | 2023-09-14 四 | 9.46 | 9.42 | 9.39 | 9.52 | 9.31 | -0.32% | 0.40% | 28773 | 2696万 | 67.9 | 68.36 | 165.35 | 145 | 金安国纪 | 2023-09-13 三 | 9.55 | 9.52 | 9.42 | 9.57 | 9.31 | -1.05% | 0.61% | 43956 | 4136万 | 68.12 | 68.58 | 165.87 | 146 | 金安国纪 | 2023-09-12 二 | 9.60 | 9.50 | 9.52 | 9.60 | 9.46 | 0.21% | 0.45% | 32801 | 3119万 | 68.84 | 69.31 | 167.64 | 147 | 金安国纪 | 2023-09-11 一 | 9.51 | 9.48 | 9.50 | 9.63 | 9.41 | 0.21% | 0.60% | 43433 | 4135万 | 68.7 | 69.16 | 167.28 | 148 | 金安国纪 | 2023-09-08 五 | 9.43 | 9.43 | 9.48 | 9.52 | 9.34 | 0.53% | 0.44% | 32148 | 3042万 | 68.55 | 69.01 | 166.93 | 149 | 金安国纪 | 2023-09-07 四 | 9.56 | 9.56 | 9.43 | 9.58 | 9.33 | -1.36% | 0.77% | 55722 | 5278万 | 68.19 | 68.65 | 166.05 | 150 | 金安国纪 | 2023-09-06 三 | 9.26 | 9.35 | 9.56 | 9.58 | 9.25 | 2.25% | 0.81% | 58500 | 5536万 | 69.13 | 69.6 | 168.34 | 151 | 金安国纪 | 2023-09-05 二 | 9.19 | 9.25 | 9.35 | 9.39 | 9.19 | 1.08% | 0.70% | 50849 | 4744万 | 67.61 | 68.07 | 164.64 | 152 | 金安国纪 | 2023-09-04 一 | 9.11 | 9.06 | 9.25 | 9.25 | 9.02 | 2.10% | 0.64% | 46122 | 4220万 | 66.89 | 67.34 | 162.88 | 153 | 金安国纪 | 2023-09-01 五 | 9.10 | 9.07 | 9.06 | 9.15 | 9.03 | -0.11% | 0.51% | 36839 | 3346万 | 65.51 | 65.96 | 159.54 | 154 | 金安国纪 | 2023-08-31 四 | 9.06 | 9.08 | 9.07 | 9.12 | 8.99 | -0.11% | 0.73% | 52977 | 4804万 | 65.59 | 66.03 | 159.71 | 155 | 金安国纪 | 2023-08-30 三 | 8.90 | 8.86 | 9.08 | 9.22 | 8.88 | 2.48% | 0.99% | 71797 | 6523万 | 65.66 | 66.1 | 159.89 | 156 | 金安国纪 | 2023-08-29 二 | 8.59 | 8.58 | 8.86 | 8.90 | 8.52 | 3.26% | 0.68% | 49278 | 4325万 | 64.07 | 64.5 | 72.7 | 157 | 金安国纪 | 2023-08-28 一 | 9.10 | 8.56 | 8.58 | 9.18 | 8.58 | 0.23% | 0.68% | 48963 | 4303万 | 62.04 | 62.46 | 70.4 | 158 | 金安国纪 | 2023-08-25 五 | 8.73 | 8.75 | 8.56 | 8.76 | 8.49 | -2.17% | 0.51% | 36563 | 3152万 | 61.9 | 62.32 | 70.24 | 159 | 金安国纪 | 2023-08-23 三 | 8.93 | 8.90 | 8.73 | 8.97 | 8.72 | -1.91% | 0.41% | 29455 | 2592万 | 63.13 | 63.55 | 71.63 | 160 | 金安国纪 | 2023-08-22 二 | 8.85 | 8.79 | 8.90 | 8.94 | 8.70 | 1.25% | 0.55% | 39500 | 3492万 | 64.36 | 64.79 | 73.03 |
|
行情刷新 | 流通股东
|