| 股票名称 | 代码 002670 | 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 | 国盛金控 | 2024-04-26 五 | 9.86 | 8.96 | 9.86 | 9.86 | 9.66 | 10.04% | 4.66% | 756377 | 74510万 | 160.06 | 190.8 | -365.86 | 2 | 国盛金控 | 2024-04-25 四 | 8.75 | 8.86 | 8.96 | 9.06 | 8.73 | 1.13% | 1.53% | 248973 | 22236万 | 145.45 | 173.38 | -332.46 | 3 | 国盛金控 | 2024-04-24 三 | 8.99 | 8.96 | 8.86 | 9.04 | 8.71 | -1.12% | 2.01% | 326170 | 28993万 | 143.83 | 171.45 | -571.8 | 4 | 国盛金控 | 2024-04-23 二 | 9.11 | 9.11 | 8.96 | 9.17 | 8.92 | -1.65% | 1.60% | 260008 | 23480万 | 145.45 | 173.38 | -578.25 | 5 | 国盛金控 | 2024-04-22 一 | 9.00 | 9.12 | 9.11 | 9.20 | 8.99 | -0.11% | 1.83% | 296314 | 26961万 | 147.89 | 176.29 | -587.93 | 6 | 国盛金控 | 2024-04-19 五 | 9.14 | 9.40 | 9.12 | 9.35 | 9.06 | -2.98% | 4.03% | 654640 | 60121万 | 148.05 | 176.48 | -588.58 | 7 | 国盛金控 | 2024-04-18 四 | 8.75 | 8.74 | 9.40 | 9.61 | 8.72 | 7.55% | 5.92% | 960944 | 90342万 | 152.59 | 181.9 | -606.65 | 8 | 国盛金控 | 2024-04-17 三 | 8.48 | 8.48 | 8.74 | 8.74 | 8.48 | 3.07% | 1.12% | 182388 | 15803万 | 141.88 | 169.13 | -564.05 | 9 | 国盛金控 | 2024-04-16 二 | 8.79 | 8.89 | 8.48 | 8.85 | 8.46 | -4.61% | 1.45% | 235201 | 20420万 | 137.66 | 164.1 | -547.27 | 10 | 国盛金控 | 2024-04-15 一 | 8.66 | 8.72 | 8.89 | 9.04 | 8.54 | 1.95% | 1.65% | 267856 | 23668万 | 144.32 | 172.03 | -573.73 | 11 | 国盛金控 | 2024-04-12 五 | 8.86 | 8.87 | 8.72 | 8.91 | 8.69 | -1.69% | 0.96% | 155193 | 13636万 | 141.56 | 168.74 | -562.76 | 12 | 国盛金控 | 2024-04-11 四 | 8.80 | 8.87 | 8.87 | 8.97 | 8.78 | 0.00% | 0.84% | 136447 | 12151万 | 143.99 | 171.64 | -572.44 | 13 | 国盛金控 | 2024-04-10 三 | 9.08 | 9.08 | 8.87 | 9.10 | 8.82 | -2.31% | 1.27% | 205408 | 18357万 | 143.99 | 171.64 | -572.44 | 14 | 国盛金控 | 2024-04-09 二 | 9.06 | 9.04 | 9.08 | 9.10 | 9.02 | 0.44% | 0.87% | 140955 | 12768万 | 147.4 | 175.71 | -586 | 15 | 国盛金控 | 2024-04-08 一 | 9.09 | 9.18 | 9.04 | 9.21 | 9.00 | -1.53% | 1.18% | 191133 | 17398万 | 146.75 | 174.93 | -583.41 | 16 | 国盛金控 | 2024-04-03 三 | 9.29 | 9.31 | 9.18 | 9.32 | 9.17 | -1.40% | 1.14% | 184849 | 17037万 | 149.02 | 177.64 | -592.45 | 17 | 国盛金控 | 2024-04-02 二 | 9.46 | 9.47 | 9.31 | 9.46 | 9.26 | -1.69% | 1.37% | 222860 | 20813万 | 151.13 | 180.16 | -600.84 | 18 | 国盛金控 | 2024-04-01 一 | 9.46 | 9.36 | 9.47 | 9.55 | 9.35 | 1.18% | 1.62% | 262810 | 24763万 | 153.73 | 183.25 | -611.16 | 19 | 国盛金控 | 2024-03-29 五 | 9.28 | 9.28 | 9.36 | 9.38 | 9.08 | 0.86% | 2.01% | 326755 | 30183万 | 151.95 | 181.12 | -74.46 | 20 | 国盛金控 | 2024-03-28 四 | 9.27 | 9.24 | 9.28 | 9.41 | 9.24 | 0.43% | 1.82% | 295966 | 27549万 | 150.65 | 179.58 | -73.83 | 21 | 国盛金控 | 2024-03-27 三 | 9.70 | 9.79 | 9.24 | 9.74 | 9.20 | -5.62% | 2.13% | 346046 | 32557万 | 150 | 178.8 | -73.51 | 22 | 国盛金控 | 2024-03-26 二 | 9.77 | 9.77 | 9.79 | 9.85 | 9.61 | 0.20% | 1.88% | 305487 | 29679万 | 158.93 | 189.44 | -77.88 | 23 | 国盛金控 | 2024-03-25 一 | 10.07 | 10.23 | 9.77 | 10.18 | 9.76 | -4.50% | 2.43% | 394372 | 39202万 | 158.6 | 189.06 | -77.72 | 24 | 国盛金控 | 2024-03-22 五 | 10.40 | 10.43 | 10.23 | 10.60 | 10.20 | -1.92% | 2.79% | 452840 | 47003万 | 166.07 | 197.96 | -81.38 | 25 | 国盛金控 | 2024-03-21 四 | 10.39 | 10.35 | 10.43 | 10.68 | 10.38 | 0.77% | 3.01% | 489340 | 51384万 | 169.32 | 201.83 | -82.97 | 26 | 国盛金控 | 2024-03-20 三 | 10.34 | 10.32 | 10.35 | 10.53 | 10.32 | 0.29% | 2.39% | 388272 | 40389万 | 168.02 | 200.28 | -82.34 | 27 | 国盛金控 | 2024-03-19 二 | 10.55 | 10.70 | 10.32 | 10.59 | 10.31 | -3.55% | 3.23% | 523989 | 54640万 | 167.53 | 199.7 | -82.1 | 28 | 国盛金控 | 2024-03-18 一 | 10.68 | 10.59 | 10.70 | 10.88 | 10.41 | 1.04% | 5.33% | 866011 | 91920万 | 173.7 | 207.05 | -85.12 | 29 | 国盛金控 | 2024-03-15 五 | 10.17 | 10.24 | 10.59 | 10.63 | 10.12 | 3.42% | 4.76% | 772722 | 80449万 | 171.91 | 204.93 | -84.25 | 30 | 国盛金控 | 2024-03-14 四 | 10.15 | 10.21 | 10.24 | 10.38 | 10.07 | 0.29% | 2.77% | 449085 | 45914万 | 166.23 | 198.15 | -81.46 | 31 | 国盛金控 | 2024-03-08 五 | 9.58 | 9.62 | 9.60 | 9.66 | 9.50 | -0.21% | 1.10% | 179006 | 17160万 | 155.84 | 185.77 | -76.37 | 32 | 国盛金控 | 2024-03-07 四 | 9.76 | 9.78 | 9.62 | 9.85 | 9.59 | -1.64% | 1.74% | 283106 | 27498万 | 156.17 | 186.16 | -76.53 | 33 | 国盛金控 | 2024-03-06 三 | 9.76 | 9.78 | 9.78 | 9.90 | 9.62 | 0.00% | 1.69% | 274660 | 26839万 | 158.76 | 189.25 | -77.8 | 34 | 国盛金控 | 2024-03-05 二 | 9.92 | 10.00 | 9.78 | 9.96 | 9.67 | -2.20% | 2.22% | 360035 | 35331万 | 158.76 | 189.25 | -77.8 | 35 | 国盛金控 | 2024-03-04 一 | 10.09 | 10.15 | 10.00 | 10.10 | 9.93 | -1.48% | 1.99% | 323426 | 32321万 | 162.34 | 193.51 | -79.55 | 36 | 国盛金控 | 2024-03-01 五 | 10.07 | 10.12 | 10.15 | 10.20 | 9.94 | 0.30% | 2.70% | 438798 | 44181万 | 164.77 | 196.41 | -80.75 | 37 | 国盛金控 | 2024-02-29 四 | 9.71 | 9.90 | 10.12 | 10.15 | 9.63 | 2.22% | 3.59% | 583001 | 57936万 | 164.28 | 195.83 | -80.51 | 38 | 国盛金控 | 2024-02-28 三 | 10.05 | 9.99 | 9.90 | 10.48 | 9.90 | -0.90% | 5.69% | 922982 | 94437万 | 160.71 | 191.57 | -78.76 | 39 | 国盛金控 | 2024-02-27 二 | 9.79 | 9.82 | 9.99 | 9.99 | 9.73 | 1.73% | 2.73% | 443632 | 43699万 | 162.17 | 193.31 | -79.47 | 40 | 国盛金控 | 2024-02-26 一 | 9.81 | 9.92 | 9.82 | 9.98 | 9.78 | -1.01% | 2.39% | 387550 | 38209万 | 159.41 | 190.03 | -78.12 | 41 | 国盛金控 | 2024-02-23 五 | 9.87 | 9.87 | 9.92 | 9.98 | 9.81 | 0.51% | 3.02% | 489808 | 48426万 | 161.04 | 191.96 | -78.92 | 42 | 国盛金控 | 2024-02-22 四 | 9.63 | 9.77 | 9.87 | 9.93 | 9.63 | 1.02% | 3.29% | 533608 | 52413万 | 160.22 | 190.99 | -78.52 | 43 | 国盛金控 | 2024-02-21 三 | 9.67 | 9.89 | 9.77 | 10.11 | 9.55 | -1.21% | 4.92% | 798438 | 78493万 | 158.6 | 189.06 | -77.72 | 44 | 国盛金控 | 2024-02-20 二 | 9.40 | 9.45 | 9.89 | 10.00 | 9.33 | 4.66% | 4.54% | 737593 | 72083万 | 160.55 | 191.38 | -78.68 | 45 | 国盛金控 | 2024-02-19 一 | 9.43 | 9.47 | 9.45 | 9.64 | 9.02 | -0.21% | 2.84% | 461087 | 43288万 | 153.41 | 182.87 | -75.18 | 46 | 国盛金控 | 2024-02-08 四 | 9.50 | 9.37 | 9.47 | 9.93 | 9.44 | 1.07% | 3.62% | 587394 | 56885万 | 153.73 | 183.25 | -75.34 | 47 | 国盛金控 | 2024-02-07 三 | 9.10 | 9.15 | 9.37 | 9.58 | 9.02 | 2.40% | 3.88% | 629827 | 59135万 | 152.11 | 181.32 | -74.54 | 48 | 国盛金控 | 2024-02-06 二 | 8.50 | 8.92 | 9.15 | 9.42 | 8.14 | 2.58% | 4.58% | 744237 | 65507万 | 148.54 | 177.06 | -72.79 | 49 | 国盛金控 | 2024-02-05 一 | 9.60 | 9.91 | 8.92 | 9.68 | 8.92 | -9.99% | 4.15% | 673401 | 62981万 | 144.8 | 172.61 | -70.96 | 50 | 国盛金控 | 2024-02-02 五 | 10.07 | 9.99 | 9.91 | 10.35 | 9.20 | -0.80% | 5.82% | 944533 | 91817万 | 160.87 | 191.77 | -78.84 | 51 | 国盛金控 | 2024-02-01 四 | 9.95 | 10.26 | 9.99 | 10.59 | 9.93 | -2.63% | 4.39% | 713150 | 73396万 | 162.17 | 193.31 | -79.47 | 52 | 国盛金控 | 2024-01-31 三 | 10.12 | 10.24 | 10.26 | 10.76 | 10.10 | 0.20% | 4.86% | 788143 | 82206万 | 166.56 | 198.54 | -81.62 | 53 | 国盛金控 | 2024-01-30 二 | 9.90 | 10.08 | 10.24 | 10.50 | 9.90 | 1.59% | 5.05% | 819131 | 84632万 | 166.23 | 198.15 | -81.46 | 54 | 国盛金控 | 2024-01-29 一 | 10.74 | 10.81 | 10.08 | 10.77 | 9.99 | -6.75% | 5.15% | 836081 | 86045万 | 163.63 | 195.06 | -80.19 | 55 | 国盛金控 | 2024-01-26 五 | 10.69 | 10.98 | 10.81 | 11.34 | 10.32 | -1.55% | 7.25% | 1177482 | 126562万 | 175.48 | 209.18 | -86 | 56 | 国盛金控 | 2024-01-25 四 | 10.91 | 11.47 | 10.98 | 11.47 | 10.78 | -4.27% | 8.49% | 1377852 | 152094万 | 178.24 | 212.47 | -87.35 | 57 | 国盛金控 | 2024-01-24 三 | 10.48 | 10.71 | 11.47 | 11.78 | 10.31 | 7.10% | 9.98% | 1620543 | 178807万 | 186.2 | 221.95 | -91.25 | 58 | 国盛金控 | 2024-01-23 二 | 9.89 | 10.10 | 10.71 | 11.00 | 9.81 | 6.04% | 8.25% | 1339353 | 140700万 | 173.86 | 207.25 | -85.2 | 59 | 国盛金控 | 2024-01-22 一 | 9.67 | 9.73 | 10.10 | 10.57 | 9.52 | 3.80% | 6.86% | 1114296 | 111596万 | 163.96 | 195.44 | -80.35 | 60 | 国盛金控 | 2024-01-19 五 | 10.00 | 10.10 | 9.73 | 10.00 | 9.62 | -3.66% | 3.95% | 641720 | 62779万 | 157.95 | 188.28 | -77.41 | 61 | 国盛金控 | 2024-01-18 四 | 9.73 | 9.80 | 10.10 | 10.13 | 9.73 | 3.06% | 6.26% | 1016127 | 101295万 | 163.96 | 195.44 | -80.35 | 62 | 国盛金控 | 2024-01-17 三 | 9.65 | 9.80 | 9.80 | 10.15 | 9.64 | 0.00% | 5.86% | 951059 | 93883万 | 159.09 | 189.64 | -77.96 | 63 | 国盛金控 | 2024-01-16 二 | 9.58 | 9.50 | 9.80 | 9.86 | 9.38 | 3.16% | 5.64% | 915669 | 88208万 | 159.09 | 189.64 | -77.96 | 64 | 国盛金控 | 2024-01-15 一 | 9.19 | 8.98 | 9.50 | 9.88 | 9.18 | 5.79% | 5.74% | 932444 | 89612万 | 154.22 | 183.83 | -75.58 | 65 | 国盛金控 | 2024-01-12 五 | 9.09 | 9.18 | 8.98 | 9.20 | 8.98 | -2.18% | 1.02% | 164940 | 14986万 | 145.78 | 173.77 | -71.44 | 66 | 国盛金控 | 2024-01-11 四 | 9.00 | 9.11 | 9.18 | 9.28 | 8.97 | 0.77% | 1.76% | 284923 | 26038万 | 149.02 | 177.64 | -73.03 | 67 | 国盛金控 | 2024-01-10 三 | 8.75 | 8.78 | 9.11 | 9.39 | 8.70 | 3.76% | 2.34% | 379178 | 34525万 | 147.89 | 176.29 | -72.47 | 68 | 国盛金控 | 2024-01-09 二 | 8.90 | 8.86 | 8.78 | 8.93 | 8.71 | -0.90% | 0.83% | 134915 | 11906万 | 142.53 | 169.9 | -69.85 | 69 | 国盛金控 | 2024-01-08 一 | 9.10 | 9.09 | 8.86 | 9.11 | 8.85 | -2.53% | 0.91% | 147595 | 13203万 | 143.83 | 171.45 | -70.48 | 70 | 国盛金控 | 2024-01-05 五 | 9.13 | 9.17 | 9.09 | 9.26 | 9.05 | -0.87% | 0.86% | 139637 | 12774万 | 147.56 | 175.9 | -72.31 | 71 | 国盛金控 | 2024-01-04 四 | 9.24 | 9.26 | 9.17 | 9.24 | 9.13 | -0.97% | 0.73% | 118263 | 10837万 | 148.86 | 177.45 | -72.95 | 72 | 国盛金控 | 2024-01-03 三 | 9.19 | 9.21 | 9.26 | 9.30 | 9.17 | 0.54% | 0.82% | 132673 | 12256万 | 150.32 | 179.19 | -73.67 | 73 | 国盛金控 | 2024-01-02 二 | 9.30 | 9.32 | 9.21 | 9.33 | 9.18 | -1.18% | 0.88% | 142946 | 13185万 | 149.51 | 178.22 | -73.27 | 74 | 国盛金控 | 2023-12-29 五 | 9.31 | 9.43 | 9.32 | 9.39 | 9.28 | -1.17% | 1.65% | 268065 | 25011万 | 151.3 | 180.35 | -74.14 | 75 | 国盛金控 | 2023-12-28 四 | 8.93 | 8.93 | 9.43 | 9.54 | 8.91 | 5.60% | 3.28% | 531723 | 49550万 | 153.08 | 182.48 | -75.02 | 76 | 国盛金控 | 2023-12-27 三 | 8.59 | 8.59 | 8.93 | 9.20 | 8.59 | 3.96% | 1.99% | 323141 | 28809万 | 144.97 | 172.8 | -71.04 | 77 | 国盛金控 | 2023-12-26 二 | 8.71 | 8.69 | 8.59 | 8.72 | 8.58 | -1.15% | 0.52% | 83794 | 7245万 | 139.45 | 166.22 | -68.34 | 78 | 国盛金控 | 2023-12-25 一 | 8.77 | 8.80 | 8.69 | 8.81 | 8.62 | -1.25% | 0.63% | 102503 | 8911万 | 141.07 | 168.16 | -69.13 | 79 | 国盛金控 | 2023-12-22 五 | 8.91 | 8.91 | 8.80 | 8.94 | 8.79 | -1.23% | 0.78% | 126935 | 11217万 | 142.85 | 170.29 | -70.01 | 80 | 国盛金控 | 2023-12-21 四 | 8.88 | 8.94 | 8.91 | 8.96 | 8.83 | -0.34% | 0.75% | 121923 | 10849万 | 144.64 | 172.42 | -70.88 | 81 | 国盛金控 | 2023-12-20 三 | 9.13 | 9.15 | 8.94 | 9.15 | 8.93 | -2.30% | 0.89% | 144763 | 13056万 | 145.13 | 173 | -71.12 | 82 | 国盛金控 | 2023-12-19 二 | 9.19 | 9.22 | 9.15 | 9.25 | 9.07 | -0.76% | 0.77% | 125291 | 11492万 | 148.54 | 177.06 | -72.79 | 83 | 国盛金控 | 2023-12-18 一 | 9.25 | 9.30 | 9.22 | 9.35 | 9.18 | -0.86% | 0.66% | 106897 | 9899万 | 149.67 | 178.41 | -73.35 | 84 | 国盛金控 | 2023-12-15 五 | 9.37 | 9.31 | 9.30 | 9.43 | 9.25 | -0.11% | 0.96% | 155402 | 14517万 | 150.97 | 179.96 | -73.99 | 85 | 国盛金控 | 2023-12-14 四 | 9.38 | 9.33 | 9.31 | 9.43 | 9.30 | -0.21% | 0.60% | 97488 | 9134万 | 151.13 | 180.16 | -74.06 | 86 | 国盛金控 | 2023-12-13 三 | 9.44 | 9.46 | 9.33 | 9.45 | 9.32 | -1.37% | 0.62% | 101323 | 9507万 | 151.46 | 180.54 | -74.22 | 87 | 国盛金控 | 2023-12-12 二 | 9.44 | 9.47 | 9.46 | 9.51 | 9.41 | -0.11% | 0.77% | 125647 | 11885万 | 153.57 | 183.06 | -75.26 | 88 | 国盛金控 | 2023-12-11 一 | 9.26 | 9.29 | 9.47 | 9.52 | 9.14 | 1.94% | 1.40% | 226649 | 21218万 | 153.73 | 183.25 | -75.34 | 89 | 国盛金控 | 2023-12-08 五 | 9.36 | 9.39 | 9.29 | 9.40 | 9.27 | -1.06% | 0.91% | 147574 | 13758万 | 150.81 | 179.77 | -73.91 | 90 | 国盛金控 | 2023-12-07 四 | 9.27 | 9.29 | 9.39 | 9.40 | 9.24 | 1.08% | 0.95% | 154887 | 14477万 | 152.43 | 181.7 | -74.7 | 91 | 国盛金控 | 2023-12-06 三 | 9.28 | 9.30 | 9.29 | 9.38 | 9.24 | -0.11% | 0.81% | 132154 | 12294万 | 150.81 | 179.77 | -73.91 | 92 | 国盛金控 | 2023-12-05 二 | 9.40 | 9.44 | 9.30 | 9.45 | 9.30 | -1.48% | 1.00% | 161802 | 15141万 | 150.97 | 179.96 | -73.99 | 93 | 国盛金控 | 2023-12-04 一 | 9.42 | 9.42 | 9.44 | 9.48 | 9.39 | 0.21% | 0.92% | 149380 | 14097万 | 153.24 | 182.67 | -75.1 | 94 | 国盛金控 | 2023-12-01 五 | 9.34 | 9.35 | 9.42 | 9.44 | 9.32 | 0.75% | 0.83% | 135376 | 12708万 | 152.92 | 182.28 | -74.94 | 95 | 国盛金控 | 2023-11-30 四 | 9.41 | 9.41 | 9.35 | 9.44 | 9.28 | -0.64% | 1.16% | 189059 | 17712万 | 151.78 | 180.93 | -74.38 | 96 | 国盛金控 | 2023-11-29 三 | 9.44 | 9.44 | 9.41 | 9.49 | 9.37 | -0.32% | 0.75% | 121973 | 11486万 | 152.76 | 182.09 | -74.86 | 97 | 国盛金控 | 2023-11-28 二 | 9.42 | 9.42 | 9.44 | 9.52 | 9.36 | 0.21% | 0.87% | 140811 | 13298万 | 153.24 | 182.67 | -75.1 | 98 | 国盛金控 | 2023-11-27 一 | 9.50 | 9.54 | 9.42 | 9.53 | 9.40 | -1.26% | 1.09% | 176671 | 16679万 | 152.92 | 182.28 | -74.94 | 99 | 国盛金控 | 2023-11-24 五 | 9.71 | 9.71 | 9.54 | 9.72 | 9.50 | -1.75% | 1.16% | 189114 | 18068万 | 154.87 | 184.61 | -75.89 | 100 | 国盛金控 | 2023-11-23 四 | 9.67 | 9.72 | 9.71 | 9.74 | 9.58 | -0.10% | 1.33% | 215937 | 20822万 | 157.63 | 187.9 | -77.25 | 101 | 国盛金控 | 2023-11-22 三 | 9.85 | 9.93 | 9.72 | 9.95 | 9.72 | -2.11% | 1.46% | 237376 | 23340万 | 157.79 | 188.09 | -77.33 | 102 | 国盛金控 | 2023-11-21 二 | 10.09 | 10.05 | 9.93 | 10.18 | 9.91 | -1.19% | 1.67% | 271173 | 27243万 | 161.2 | 192.15 | -79 | 103 | 国盛金控 | 2023-11-20 一 | 9.99 | 10.08 | 10.05 | 10.05 | 9.86 | -0.30% | 1.68% | 271968 | 27069万 | 163.15 | 194.48 | -79.95 | 104 | 国盛金控 | 2023-11-17 五 | 10.18 | 10.20 | 10.08 | 10.24 | 10.02 | -1.18% | 1.83% | 296575 | 29971万 | 163.63 | 195.06 | -80.19 | 105 | 国盛金控 | 2023-11-16 四 | 10.30 | 10.39 | 10.20 | 10.34 | 10.14 | -1.83% | 2.62% | 424907 | 43494万 | 165.58 | 197.38 | -81.14 | 106 | 国盛金控 | 2023-11-15 三 | 10.10 | 10.03 | 10.39 | 10.59 | 10.06 | 3.59% | 4.95% | 803879 | 82788万 | 168.67 | 201.06 | -82.66 | 107 | 国盛金控 | 2023-11-14 二 | 9.95 | 9.91 | 10.03 | 10.14 | 9.86 | 1.21% | 2.31% | 375711 | 37657万 | 162.82 | 194.09 | -79.79 | 108 | 国盛金控 | 2023-11-13 一 | 10.00 | 10.00 | 9.91 | 10.01 | 9.84 | -0.90% | 1.49% | 241157 | 23865万 | 160.87 | 191.77 | -78.84 | 109 | 国盛金控 | 2023-11-10 五 | 9.91 | 9.99 | 10.00 | 10.10 | 9.91 | 0.10% | 1.87% | 303611 | 30351万 | 162.34 | 193.51 | -79.55 | 110 | 国盛金控 | 2023-11-09 四 | 10.03 | 10.05 | 9.99 | 10.10 | 9.93 | -0.60% | 1.34% | 217242 | 21730万 | 162.17 | 193.31 | -79.47 | 111 | 国盛金控 | 2023-11-08 三 | 10.16 | 10.18 | 10.05 | 10.23 | 9.98 | -1.28% | 1.88% | 305205 | 30765万 | 163.15 | 194.48 | -79.95 | 112 | 国盛金控 | 2023-11-07 二 | 10.05 | 10.17 | 10.18 | 10.35 | 10.02 | 0.10% | 3.11% | 504241 | 51391万 | 165.26 | 196.99 | -80.99 | 113 | 国盛金控 | 2023-11-06 一 | 10.07 | 9.77 | 10.17 | 10.20 | 9.88 | 4.09% | 3.39% | 549894 | 55295万 | 165.09 | 196.8 | -80.91 | 114 | 国盛金控 | 2023-11-03 五 | 9.71 | 9.71 | 9.77 | 9.87 | 9.68 | 0.62% | 1.35% | 218798 | 21391万 | 158.6 | 189.06 | -77.72 | 115 | 国盛金控 | 2023-11-02 四 | 9.80 | 9.83 | 9.71 | 9.91 | 9.69 | -1.22% | 1.16% | 188659 | 18458万 | 157.63 | 187.9 | -77.25 | 116 | 国盛金控 | 2023-11-01 三 | 10.00 | 9.93 | 9.83 | 10.06 | 9.80 | -1.01% | 1.48% | 240267 | 23743万 | 159.58 | 190.22 | -78.2 | 117 | 国盛金控 | 2023-10-31 二 | 10.06 | 10.07 | 9.93 | 10.17 | 9.86 | -1.39% | 1.92% | 311487 | 31125万 | 161.2 | 192.15 | -79 | 118 | 国盛金控 | 2023-10-30 一 | 9.94 | 10.04 | 10.07 | 10.10 | 9.90 | 0.30% | 2.22% | 359693 | 36040万 | 163.47 | 194.86 | -80.11 | 119 | 国盛金控 | 2023-10-27 五 | 10.00 | 10.15 | 10.04 | 10.14 | 9.95 | -1.08% | 2.30% | 372872 | 37389万 | 162.98 | 194.28 | -79.87 | 120 | 国盛金控 | 2023-10-26 四 | 9.89 | 10.12 | 10.15 | 10.26 | 9.81 | 0.30% | 2.98% | 483113 | 48737万 | 164.77 | 196.41 | -80.75 | 121 | 国盛金控 | 2023-10-25 三 | 10.50 | 10.44 | 10.12 | 10.50 | 10.10 | -3.07% | 4.20% | 681671 | 69859万 | 164.28 | 195.83 | -80.51 | 122 | 国盛金控 | 2023-10-24 二 | 9.90 | 9.95 | 10.44 | 10.72 | 9.80 | 4.92% | 5.86% | 951810 | 96942万 | 169.48 | 202.02 | -74.9 | 123 | 国盛金控 | 2023-10-23 一 | 9.94 | 10.15 | 9.95 | 10.13 | 9.50 | -1.97% | 4.17% | 676631 | 66189万 | 161.52 | 192.54 | -71.39 | 124 | 国盛金控 | 2023-10-20 五 | 9.40 | 9.42 | 10.15 | 10.26 | 9.37 | 7.75% | 6.22% | 1009742 | 100552万 | 164.77 | 196.41 | -72.82 | 125 | 国盛金控 | 2023-10-19 四 | 9.17 | 9.21 | 9.42 | 9.57 | 9.16 | 2.28% | 2.99% | 486005 | 45817万 | 152.92 | 182.28 | -67.59 | 126 | 国盛金控 | 2023-10-18 三 | 9.17 | 9.24 | 9.21 | 9.33 | 9.13 | -0.32% | 1.35% | 218599 | 20185万 | 149.51 | 178.22 | -66.08 | 127 | 国盛金控 | 2023-10-17 二 | 9.14 | 9.15 | 9.24 | 9.38 | 9.06 | 0.98% | 1.87% | 303721 | 28034万 | 150 | 178.8 | -66.29 | 128 | 国盛金控 | 2023-10-16 一 | 9.11 | 9.14 | 9.15 | 9.24 | 9.08 | 0.11% | 0.99% | 161117 | 14741万 | 148.54 | 177.06 | -65.65 | 129 | 国盛金控 | 2023-10-13 五 | 9.03 | 9.26 | 9.14 | 9.21 | 9.02 | -1.30% | 1.23% | 199522 | 18224万 | 148.37 | 176.87 | -65.58 | 130 | 国盛金控 | 2023-10-12 四 | 9.50 | 9.34 | 9.26 | 9.54 | 9.24 | -0.86% | 1.57% | 254371 | 23724万 | 150.32 | 179.19 | -66.44 | 131 | 国盛金控 | 2023-10-11 三 | 9.37 | 9.30 | 9.34 | 9.56 | 9.31 | 0.43% | 1.25% | 203006 | 19078万 | 151.62 | 180.74 | -67.01 | 132 | 国盛金控 | 2023-10-10 二 | 9.28 | 9.27 | 9.30 | 9.37 | 9.26 | 0.32% | 0.90% | 146427 | 13627万 | 150.97 | 179.96 | -66.72 | 133 | 国盛金控 | 2023-10-09 一 | 9.39 | 9.41 | 9.27 | 9.40 | 9.12 | -1.49% | 1.32% | 213767 | 19740万 | 150.48 | 179.38 | -66.51 | 134 | 国盛金控 | 2023-09-28 四 | 9.44 | 9.40 | 9.41 | 9.50 | 9.38 | 0.11% | 1.09% | 177083 | 16704万 | 152.76 | 182.09 | -67.51 | 135 | 国盛金控 | 2023-09-27 三 | 9.40 | 9.41 | 9.40 | 9.50 | 9.38 | -0.11% | 1.36% | 219971 | 20755万 | 152.59 | 181.9 | -67.44 | 136 | 国盛金控 | 2023-09-26 二 | 9.42 | 9.42 | 9.41 | 9.50 | 9.38 | -0.11% | 1.17% | 190655 | 17983万 | 152.76 | 182.09 | -67.51 | 137 | 国盛金控 | 2023-09-25 一 | 9.70 | 9.83 | 9.42 | 9.70 | 9.37 | -4.17% | 2.39% | 388233 | 36930万 | 152.92 | 182.28 | -67.59 | 138 | 国盛金控 | 2023-09-22 五 | 9.43 | 9.51 | 9.83 | 9.87 | 9.43 | 3.36% | 3.06% | 496339 | 48401万 | 159.58 | 190.22 | -70.53 | 139 | 国盛金控 | 2023-09-21 四 | 9.57 | 9.65 | 9.51 | 9.73 | 9.49 | -1.45% | 1.65% | 268276 | 25660万 | 154.38 | 184.03 | -68.23 | 140 | 国盛金控 | 2023-09-20 三 | 9.58 | 9.63 | 9.65 | 9.88 | 9.55 | 0.21% | 1.99% | 323619 | 31438万 | 156.65 | 186.74 | -69.24 | 141 | 国盛金控 | 2023-09-19 二 | 9.43 | 9.48 | 9.63 | 9.83 | 9.42 | 1.58% | 2.69% | 436468 | 42104万 | 156.33 | 186.35 | -69.09 | 142 | 国盛金控 | 2023-09-18 一 | 9.36 | 9.61 | 9.48 | 9.60 | 9.35 | -1.35% | 2.43% | 394318 | 37401万 | 153.89 | 183.45 | -68.02 | 143 | 国盛金控 | 2023-09-15 五 | 9.52 | 9.43 | 9.61 | 9.94 | 9.52 | 1.91% | 3.91% | 634811 | 61710万 | 156 | 185.96 | -68.95 | 144 | 国盛金控 | 2023-09-14 四 | 9.64 | 9.65 | 9.43 | 9.67 | 9.40 | -2.28% | 2.14% | 347565 | 32959万 | 153.08 | 182.48 | -67.66 | 145 | 国盛金控 | 2023-09-13 三 | 9.81 | 9.89 | 9.65 | 9.90 | 9.57 | -2.43% | 2.25% | 364995 | 35409万 | 156.65 | 186.74 | -69.24 | 146 | 国盛金控 | 2023-09-12 二 | 10.10 | 10.18 | 9.89 | 10.11 | 9.88 | -2.85% | 2.48% | 401967 | 40103万 | 160.55 | 191.38 | -70.96 | 147 | 国盛金控 | 2023-09-11 一 | 10.20 | 10.25 | 10.18 | 10.35 | 9.90 | -0.68% | 2.95% | 479623 | 48507万 | 165.26 | 196.99 | -73.04 | 148 | 国盛金控 | 2023-09-08 五 | 10.12 | 10.27 | 10.25 | 10.36 | 10.00 | -0.19% | 3.14% | 509291 | 51848万 | 166.39 | 198.35 | -73.54 | 149 | 国盛金控 | 2023-09-07 四 | 9.90 | 9.95 | 10.27 | 10.42 | 9.90 | 3.22% | 5.35% | 868573 | 88918万 | 166.72 | 198.73 | -73.68 | 150 | 国盛金控 | 2023-09-06 三 | 10.00 | 10.11 | 9.95 | 10.07 | 9.92 | -1.58% | 2.32% | 376282 | 37563万 | 161.52 | 192.54 | -71.39 | 151 | 国盛金控 | 2023-09-05 二 | 10.04 | 10.05 | 10.11 | 10.12 | 9.87 | 0.60% | 2.95% | 479528 | 48028万 | 164.12 | 195.64 | -72.54 | 152 | 国盛金控 | 2023-09-04 一 | 10.20 | 10.19 | 10.05 | 10.22 | 9.93 | -1.37% | 3.29% | 534049 | 53608万 | 163.15 | 194.48 | -72.11 | 153 | 国盛金控 | 2023-09-01 五 | 10.62 | 10.52 | 10.19 | 10.70 | 10.14 | -3.14% | 4.09% | 664651 | 68747万 | 165.42 | 197.19 | -73.11 | 154 | 国盛金控 | 2023-08-31 四 | 10.70 | 10.81 | 10.52 | 10.86 | 10.50 | -2.68% | 4.18% | 679085 | 72047万 | 170.78 | 203.57 | -75.48 | 155 | 国盛金控 | 2023-08-30 三 | 11.05 | 11.31 | 10.81 | 11.11 | 10.68 | -4.42% | 6.04% | 981063 | 106509万 | 175.48 | 209.18 | -77.56 | 156 | 国盛金控 | 2023-08-29 二 | 11.26 | 11.42 | 11.31 | 11.56 | 10.90 | -0.96% | 10.63% | 1724904 | 192210万 | 183.6 | 218.86 | -81.15 | 157 | 国盛金控 | 2023-08-28 一 | 12.52 | 11.38 | 11.42 | 12.52 | 11.42 | 0.35% | 12.57% | 2040507 | 249560万 | 185.39 | 220.99 | -81.93 | 158 | 国盛金控 | 2023-08-25 五 | 10.89 | 10.89 | 11.38 | 11.98 | 10.80 | 4.50% | 12.86% | 2087824 | 240140万 | 184.74 | 220.21 | -81.65 | 159 | 国盛金控 | 2023-08-23 三 | 10.32 | 10.52 | 9.90 | 10.39 | 9.90 | -5.89% | 4.07% | 660510 | 66989万 | 160.71 | 191.57 | -71.03 | 160 | 国盛金控 | 2023-08-22 二 | 10.09 | 10.16 | 10.52 | 10.85 | 9.89 | 3.54% | 6.23% | 1011697 | 104115万 | 170.78 | 203.57 | -75.48 |
|
行情刷新 | 流通股东
|