| 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 | 2024-11-22 五 | 11.54 | 11.55 | 11.00 | 11.61 | 10.98 | -4.76% | 2.07% | 335252 | 37974万 | 178.57 | 212.86 | 3887.28 | | 2 | 国盛金控 | 2024-11-21 四 | 11.40 | 11.49 | 11.55 | 11.59 | 11.39 | 0.52% | 2.09% | 339572 | 39015万 | 187.5 | 223.5 | 4081.65 | | 3 | 国盛金控 | 2024-11-20 三 | 11.30 | 11.62 | 11.49 | 11.57 | 11.25 | -1.12% | 3.36% | 545092 | 62321万 | 186.52 | 222.34 | 4060.44 | | 4 | 国盛金控 | 2024-11-19 二 | 11.06 | 10.94 | 11.62 | 12.03 | 11.05 | 6.22% | 5.31% | 861515 | 100313万 | 188.63 | 224.86 | 4106.38 | | 5 | 国盛金控 | 2024-11-18 一 | 11.32 | 11.25 | 10.94 | 11.35 | 10.88 | -2.76% | 1.92% | 311033 | 34448万 | 177.59 | 211.7 | 3866.08 | | 6 | 国盛金控 | 2024-11-15 五 | 11.72 | 11.77 | 11.25 | 11.86 | 11.23 | -4.42% | 2.28% | 369956 | 42809万 | 182.63 | 217.7 | 3975.63 | | 7 | 国盛金控 | 2024-11-14 四 | 11.87 | 12.02 | 11.77 | 12.10 | 11.73 | -2.08% | 1.76% | 286160 | 34100万 | 191.07 | 227.76 | 4159.39 | | 8 | 国盛金控 | 2024-11-13 三 | 11.91 | 12.02 | 12.02 | 12.10 | 11.78 | 0.00% | 2.10% | 341530 | 40835万 | 195.13 | 232.6 | 4247.74 | | 9 | 国盛金控 | 2024-11-12 二 | 12.20 | 12.15 | 12.02 | 12.39 | 11.85 | -1.07% | 3.01% | 488486 | 59261万 | 195.13 | 232.6 | 4247.74 | | 10 | 国盛金控 | 2024-11-11 一 | 12.02 | 12.17 | 12.15 | 12.20 | 11.92 | -0.16% | 2.82% | 458278 | 55336万 | 197.24 | 235.11 | 4293.68 | | 11 | 国盛金控 | 2024-11-08 五 | 12.85 | 12.65 | 12.17 | 12.87 | 12.10 | -3.79% | 4.54% | 736880 | 91404万 | 197.56 | 235.5 | 4300.75 | | 12 | 国盛金控 | 2024-11-07 四 | 11.79 | 11.98 | 12.65 | 12.75 | 11.78 | 5.59% | 5.67% | 920726 | 113626万 | 205.35 | 244.79 | 4470.38 | | 13 | 国盛金控 | 2024-11-06 三 | 12.07 | 12.07 | 11.98 | 12.40 | 11.87 | -0.75% | 4.70% | 762782 | 92273万 | 194.48 | 231.82 | 4233.6 | | 14 | 国盛金控 | 2024-11-05 二 | 11.60 | 11.62 | 12.07 | 12.21 | 11.43 | 3.87% | 5.53% | 897890 | 107369万 | 195.94 | 233.56 | 4265.41 | | 15 | 国盛金控 | 2024-11-04 一 | 11.19 | 11.16 | 11.62 | 11.63 | 11.17 | 4.12% | 2.83% | 459051 | 52486万 | 188.63 | 224.86 | 4106.38 | | 16 | 国盛金控 | 2024-11-01 五 | 11.45 | 11.49 | 11.16 | 11.65 | 11.13 | -2.87% | 3.35% | 543120 | 61738万 | 181.17 | 215.96 | 3943.83 | | 17 | 国盛金控 | 2024-10-31 四 | 11.26 | 11.27 | 11.49 | 11.77 | 11.14 | 1.95% | 3.94% | 639528 | 74036万 | 186.52 | 222.34 | 4060.44 | | 18 | 国盛金控 | 2024-10-30 三 | 11.31 | 11.40 | 11.27 | 11.47 | 11.12 | -1.14% | 2.62% | 424635 | 47867万 | 182.95 | 218.08 | 3982.7 | | 19 | 国盛金控 | 2024-10-29 二 | 11.79 | 11.83 | 11.40 | 11.92 | 11.36 | -3.63% | 4.39% | 711904 | 82619万 | 185.06 | 220.6 | 4028.64 | | 20 | 国盛金控 | 2024-10-28 一 | 11.43 | 11.41 | 11.83 | 11.95 | 11.40 | 3.68% | 5.22% | 846937 | 99459万 | 192.04 | 228.92 | 4180.6 | | 21 | 国盛金控 | 2024-10-25 五 | 11.36 | 11.32 | 11.41 | 11.62 | 11.24 | 0.80% | 3.64% | 591438 | 67460万 | 185.22 | 220.79 | 4032.17 | | 22 | 国盛金控 | 2024-10-24 四 | 11.08 | 11.16 | 11.32 | 11.44 | 11.01 | 1.43% | 3.47% | 562600 | 63283万 | 183.76 | 219.05 | -259.24 | | 23 | 国盛金控 | 2024-10-23 三 | 11.30 | 11.27 | 11.16 | 11.52 | 11.12 | -0.98% | 3.82% | 619949 | 70012万 | 181.17 | 215.96 | -255.57 | | 24 | 国盛金控 | 2024-10-22 二 | 11.08 | 11.12 | 11.27 | 11.35 | 11.03 | 1.35% | 2.86% | 464023 | 51918万 | 182.95 | 218.08 | -258.09 | | 25 | 国盛金控 | 2024-10-21 一 | 11.15 | 11.33 | 11.12 | 11.24 | 11.00 | -1.85% | 3.93% | 638575 | 71001万 | 180.52 | 215.18 | -254.66 | | 26 | 国盛金控 | 2024-10-18 五 | 10.90 | 10.94 | 11.33 | 11.84 | 10.85 | 3.56% | 5.34% | 866270 | 97839万 | 183.93 | 219.25 | -259.47 | | 27 | 国盛金控 | 2024-10-17 四 | 11.15 | 11.08 | 10.94 | 11.27 | 10.92 | -1.26% | 2.57% | 416584 | 46256万 | 177.59 | 211.7 | -250.53 | | 28 | 国盛金控 | 2024-10-16 三 | 10.75 | 10.97 | 11.08 | 11.31 | 10.74 | 1.00% | 2.97% | 482938 | 53488万 | 179.87 | 214.41 | -253.74 | | 29 | 国盛金控 | 2024-10-15 二 | 11.05 | 11.18 | 10.97 | 11.30 | 10.90 | -1.88% | 3.08% | 499907 | 55703万 | 178.08 | 212.28 | -251.22 | | 30 | 国盛金控 | 2024-10-14 一 | 11.11 | 11.01 | 11.18 | 11.27 | 10.60 | 1.54% | 3.84% | 623132 | 68254万 | 181.49 | 216.34 | -256.03 | | 31 | 国盛金控 | 2024-10-11 五 | 11.12 | 11.35 | 11.01 | 11.49 | 10.84 | -3.00% | 3.89% | 630841 | 70622万 | 178.73 | 213.05 | -252.14 | | 32 | 国盛金控 | 2024-10-10 四 | 12.18 | 12.31 | 11.35 | 12.38 | 11.18 | -7.80% | 6.30% | 1022528 | 117876万 | 184.25 | 219.63 | -259.92 | | 33 | 国盛金控 | 2024-10-09 三 | 12.95 | 13.68 | 12.31 | 13.58 | 12.31 | -10.01% | 8.22% | 1334724 | 170259万 | 199.83 | 238.21 | -281.91 | | 34 | 国盛金控 | 2024-10-08 二 | 13.68 | 12.44 | 13.68 | 13.68 | 12.77 | 9.97% | 7.51% | 1218533 | 164731万 | 222.07 | 264.72 | -313.28 | | 35 | 国盛金控 | 2024-09-30 一 | 12.00 | 11.31 | 12.44 | 12.44 | 11.68 | 9.99% | 8.50% | 1380100 | 167563万 | 201.94 | 240.72 | -284.89 | | 36 | 国盛金控 | 2024-09-27 五 | 10.49 | 10.28 | 11.31 | 11.31 | 10.32 | 10.02% | 9.35% | 1518099 | 164128万 | 183.6 | 218.86 | -259.01 | | 37 | 国盛金控 | 2024-09-26 四 | 9.61 | 9.74 | 10.28 | 10.31 | 9.58 | 5.54% | 7.22% | 1171311 | 116765万 | 166.88 | 198.93 | -235.42 | | 38 | 国盛金控 | 2024-09-25 三 | 9.72 | 9.74 | 9.74 | 10.17 | 9.71 | 0.00% | 7.82% | 1269091 | 125710万 | 158.11 | 188.48 | -223.05 | | 39 | 国盛金控 | 2024-09-24 二 | 9.20 | 8.96 | 9.74 | 9.85 | 8.93 | 8.71% | 7.27% | 1179949 | 112083万 | 158.11 | 188.48 | -223.05 | | 40 | 国盛金控 | 2024-09-23 一 | 8.94 | 8.97 | 8.96 | 9.00 | 8.90 | -0.11% | 1.14% | 185428 | 16593万 | 145.45 | 173.38 | -205.19 | | 41 | 国盛金控 | 2024-09-20 五 | 8.96 | 9.03 | 8.97 | 9.02 | 8.85 | -0.66% | 1.71% | 277787 | 24771万 | 145.61 | 173.58 | -205.42 | | 42 | 国盛金控 | 2024-09-19 四 | 8.95 | 8.98 | 9.03 | 9.20 | 8.84 | 0.56% | 3.40% | 551249 | 49705万 | 146.59 | 174.74 | -206.79 | | 43 | 国盛金控 | 2024-09-18 三 | 8.52 | 8.58 | 8.98 | 9.35 | 8.50 | 4.66% | 3.49% | 566326 | 50723万 | 145.78 | 173.77 | -205.65 | | 44 | 国盛金控 | 2024-09-13 五 | 8.78 | 8.78 | 8.58 | 8.90 | 8.57 | -2.28% | 1.65% | 267552 | 23362万 | 139.28 | 166.03 | -196.49 | | 45 | 国盛金控 | 2024-09-12 四 | 8.90 | 8.91 | 8.78 | 8.96 | 8.77 | -1.46% | 1.37% | 221713 | 19595万 | 142.53 | 169.9 | -201.07 | | 46 | 国盛金控 | 2024-09-11 三 | 8.92 | 8.96 | 8.91 | 8.98 | 8.83 | -0.56% | 1.27% | 206255 | 18355万 | 144.64 | 172.42 | -204.05 | | 47 | 国盛金控 | 2024-09-10 二 | 9.03 | 9.04 | 8.96 | 9.05 | 8.83 | -0.88% | 1.78% | 289383 | 25840万 | 145.45 | 173.38 | -205.19 | | 48 | 国盛金控 | 2024-09-09 一 | 8.85 | 9.06 | 9.04 | 9.16 | 8.85 | -0.22% | 2.19% | 355256 | 32059万 | 146.75 | 174.93 | -207.02 | | 49 | 国盛金控 | 2024-09-06 五 | 9.36 | 9.10 | 9.06 | 9.56 | 9.05 | -0.44% | 3.86% | 626361 | 58060万 | 147.08 | 175.32 | -207.48 | | 50 | 国盛金控 | 2024-09-05 四 | 8.93 | 8.96 | 9.10 | 9.11 | 8.92 | 1.56% | 1.75% | 284042 | 25651万 | 147.72 | 176.09 | -208.4 | | 51 | 国盛金控 | 2024-09-04 三 | 8.90 | 8.96 | 8.96 | 9.06 | 8.88 | 0.00% | 1.61% | 262168 | 23537万 | 145.45 | 173.38 | -205.19 | | 52 | 国盛金控 | 2024-09-03 二 | 8.85 | 8.92 | 8.96 | 9.00 | 8.85 | 0.45% | 1.54% | 250073 | 22330万 | 145.45 | 173.38 | -205.19 | | 53 | 国盛金控 | 2024-09-02 一 | 9.17 | 9.36 | 8.92 | 9.24 | 8.90 | -4.70% | 2.81% | 455416 | 41241万 | 144.8 | 172.61 | -204.27 | | 54 | 国盛金控 | 2024-08-30 五 | 9.08 | 9.21 | 9.36 | 9.50 | 9.01 | 1.63% | 5.50% | 893067 | 83060万 | 151.95 | 181.12 | -214.35 | | 55 | 国盛金控 | 2024-08-29 四 | 8.85 | 8.90 | 9.21 | 9.70 | 8.80 | 3.48% | 5.41% | 878672 | 81838万 | 149.51 | 178.22 | -210.92 | | 56 | 国盛金控 | 2024-08-28 三 | 8.82 | 8.90 | 8.90 | 8.97 | 8.78 | 0.00% | 2.01% | 325501 | 28843万 | 144.48 | 172.22 | -203.82 | | 57 | 国盛金控 | 2024-08-27 二 | 8.78 | 8.81 | 8.90 | 9.05 | 8.71 | 1.02% | 2.43% | 394365 | 35100万 | 144.48 | 172.22 | -203.82 | | 58 | 国盛金控 | 2024-08-26 一 | 8.70 | 8.81 | 8.81 | 8.84 | 8.70 | 0.00% | 1.63% | 264114 | 23167万 | 143.02 | 170.48 | -201.76 | | 59 | 国盛金控 | 2024-08-23 五 | 8.80 | 8.81 | 8.81 | 9.02 | 8.77 | 0.00% | 2.51% | 407483 | 36260万 | 143.02 | 170.48 | -201.76 | | 60 | 国盛金控 | 2024-08-22 四 | 9.42 | 9.37 | 8.81 | 9.49 | 8.80 | -5.98% | 4.22% | 684994 | 62125万 | 143.02 | 170.48 | -201.76 | | 61 | 国盛金控 | 2024-08-21 三 | 9.39 | 9.41 | 9.37 | 9.55 | 9.31 | -0.43% | 2.22% | 360921 | 33952万 | 152.11 | 181.32 | -347.67 | | 62 | 国盛金控 | 2024-08-20 二 | 9.57 | 9.57 | 9.41 | 9.61 | 9.35 | -1.67% | 2.50% | 405903 | 38360万 | 152.76 | 182.09 | -349.16 | | 63 | 国盛金控 | 2024-08-19 一 | 9.74 | 9.79 | 9.57 | 9.79 | 9.53 | -2.25% | 3.11% | 504243 | 48502万 | 155.35 | 185.19 | -355.1 | | 64 | 国盛金控 | 2024-08-16 五 | 9.82 | 9.91 | 9.79 | 9.92 | 9.64 | -1.21% | 5.97% | 969000 | 94622万 | 158.93 | 189.44 | -363.26 | | 65 | 国盛金控 | 2024-08-15 四 | 9.25 | 9.34 | 9.91 | 10.27 | 9.25 | 6.10% | 9.26% | 1502729 | 150090万 | 160.87 | 191.77 | -367.71 | | 66 | 国盛金控 | 2024-08-14 三 | 9.12 | 9.28 | 9.34 | 9.49 | 9.10 | 0.65% | 3.70% | 601226 | 56214万 | 151.62 | 180.74 | -346.56 | | 67 | 国盛金控 | 2024-08-13 二 | 9.10 | 9.09 | 9.28 | 9.28 | 9.01 | 2.09% | 2.82% | 457566 | 41837万 | 150.65 | 179.58 | -344.33 | | 68 | 国盛金控 | 2024-08-12 一 | 9.16 | 9.29 | 9.09 | 9.29 | 9.03 | -2.15% | 2.35% | 381792 | 34752万 | 147.56 | 175.9 | -337.29 | | 69 | 国盛金控 | 2024-08-09 五 | 9.55 | 9.43 | 9.29 | 9.64 | 9.27 | -1.48% | 3.30% | 535289 | 50541万 | 150.81 | 179.77 | -344.71 | | 70 | 国盛金控 | 2024-08-08 四 | 9.47 | 9.46 | 9.43 | 9.90 | 9.43 | -0.32% | 5.10% | 828266 | 79989万 | 153.08 | 182.48 | -349.9 | | 71 | 国盛金控 | 2024-08-07 三 | 9.72 | 9.72 | 9.46 | 9.76 | 9.42 | -2.67% | 3.37% | 547738 | 52123万 | 153.57 | 183.06 | -351.01 | | 72 | 国盛金控 | 2024-08-06 二 | 10.25 | 10.14 | 9.72 | 10.32 | 9.16 | -4.14% | 6.51% | 1056623 | 102472万 | 157.79 | 188.09 | -360.66 | | 73 | 国盛金控 | 2024-08-05 一 | 9.90 | 10.04 | 10.14 | 10.66 | 9.90 | 1.00% | 7.62% | 1236899 | 127092万 | 164.61 | 196.22 | -376.25 | | 74 | 国盛金控 | 2024-08-02 五 | 10.10 | 9.92 | 10.04 | 10.91 | 9.97 | 1.21% | 8.69% | 1409966 | 146168万 | 162.98 | 194.28 | -372.53 | | 75 | 国盛金控 | 2024-08-01 四 | 10.10 | 10.27 | 9.92 | 10.22 | 9.90 | -3.41% | 7.81% | 1268319 | 126992万 | 161.04 | 191.96 | -368.08 | | 76 | 国盛金控 | 2024-07-31 三 | 9.31 | 9.34 | 10.27 | 10.27 | 9.27 | 9.96% | 9.42% | 1528487 | 153165万 | 166.72 | 198.73 | -381.07 | | 77 | 国盛金控 | 2024-07-30 二 | 9.19 | 9.19 | 9.34 | 9.65 | 9.10 | 1.63% | 5.95% | 965936 | 90990万 | 151.62 | 180.74 | -346.56 | | 78 | 国盛金控 | 2024-07-29 一 | 9.20 | 9.39 | 9.19 | 9.37 | 9.07 | -2.13% | 4.39% | 713303 | 65646万 | 149.19 | 177.83 | -341 | | 79 | 国盛金控 | 2024-07-26 五 | 9.20 | 9.28 | 9.39 | 9.68 | 9.02 | 1.19% | 7.37% | 1197002 | 112815万 | 152.43 | 181.7 | -348.42 | | 80 | 国盛金控 | 2024-07-25 四 | 8.42 | 8.44 | 9.28 | 9.28 | 8.40 | 9.95% | 4.27% | 693373 | 62825万 | 150.65 | 179.58 | -344.33 | | 81 | 国盛金控 | 2024-07-24 三 | 8.55 | 8.65 | 8.44 | 8.63 | 8.37 | -2.43% | 2.34% | 380559 | 32247万 | 137.01 | 163.32 | -313.17 | | 82 | 国盛金控 | 2024-07-23 二 | 8.77 | 8.97 | 8.65 | 8.96 | 8.64 | -3.57% | 3.74% | 607316 | 53260万 | 140.42 | 167.38 | -320.96 | | 83 | 国盛金控 | 2024-07-22 一 | 9.10 | 8.79 | 8.97 | 9.21 | 8.75 | 2.05% | 5.39% | 874259 | 78228万 | 145.61 | 173.58 | -332.83 | | 84 | 国盛金控 | 2024-07-19 五 | 8.36 | 8.22 | 8.79 | 9.04 | 8.33 | 6.93% | 5.96% | 966938 | 84500万 | 142.69 | 170.09 | -326.15 | | 85 | 国盛金控 | 2024-07-18 四 | 8.16 | 8.19 | 8.22 | 8.22 | 8.04 | 0.37% | 1.13% | 182980 | 14859万 | 133.44 | 159.06 | -305 | | 86 | 国盛金控 | 2024-07-17 三 | 8.20 | 8.20 | 8.19 | 8.29 | 8.19 | -0.12% | 1.00% | 162640 | 13391万 | 132.95 | 158.48 | -303.89 | | 87 | 国盛金控 | 2024-07-16 二 | 8.22 | 8.21 | 8.20 | 8.26 | 8.15 | -0.12% | 0.72% | 117638 | 9659万 | 133.11 | 158.68 | -304.26 | | 88 | 国盛金控 | 2024-07-15 一 | 8.25 | 8.27 | 8.21 | 8.30 | 8.17 | -0.73% | 0.66% | 107089 | 8791万 | 133.28 | 158.87 | -304.63 | | 89 | 国盛金控 | 2024-07-12 五 | 8.30 | 8.30 | 8.27 | 8.37 | 8.23 | -0.36% | 0.94% | 153369 | 12701万 | 134.25 | 160.03 | -306.86 | | 90 | 国盛金控 | 2024-07-11 四 | 8.20 | 8.13 | 8.30 | 8.33 | 8.14 | 2.09% | 1.40% | 226498 | 18714万 | 134.74 | 160.61 | -307.97 | | 91 | 国盛金控 | 2024-07-10 三 | 8.20 | 8.25 | 8.13 | 8.32 | 8.11 | -1.45% | 1.06% | 172286 | 14103万 | 131.98 | 157.32 | -301.66 | | 92 | 国盛金控 | 2024-07-09 二 | 8.09 | 8.06 | 8.25 | 8.25 | 7.93 | 2.36% | 1.46% | 237382 | 19257万 | 133.93 | 159.64 | -306.12 | | 93 | 国盛金控 | 2024-07-08 一 | 8.31 | 8.37 | 8.06 | 8.31 | 8.02 | -3.70% | 1.31% | 212427 | 17289万 | 130.84 | 155.97 | -299.07 | | 94 | 国盛金控 | 2024-07-05 五 | 8.26 | 8.29 | 8.37 | 8.43 | 8.20 | 0.97% | 1.31% | 212033 | 17644万 | 135.87 | 161.97 | -310.57 | | 95 | 国盛金控 | 2024-07-04 四 | 8.46 | 8.47 | 8.29 | 8.65 | 8.28 | -2.13% | 1.66% | 269013 | 22686万 | 134.58 | 160.42 | -307.6 | | 96 | 国盛金控 | 2024-07-03 三 | 8.50 | 8.51 | 8.47 | 8.56 | 8.42 | -0.47% | 0.92% | 150050 | 12747万 | 137.5 | 163.9 | -314.28 | | 97 | 国盛金控 | 2024-07-02 二 | 8.56 | 8.56 | 8.51 | 8.65 | 8.46 | -0.58% | 1.13% | 182884 | 15675万 | 138.15 | 164.68 | -315.76 | | 98 | 国盛金控 | 2024-07-01 一 | 8.47 | 8.47 | 8.56 | 8.60 | 8.38 | 1.06% | 1.12% | 182110 | 15504万 | 138.96 | 165.64 | -317.62 | | 99 | 国盛金控 | 2024-06-28 五 | 8.63 | 8.66 | 8.47 | 8.79 | 8.42 | -2.19% | 2.02% | 327558 | 28207万 | 137.5 | 163.9 | -314.28 | | 100 | 国盛金控 | 2024-06-27 四 | 8.88 | 8.91 | 8.66 | 8.88 | 8.65 | -2.81% | 1.41% | 228717 | 19995万 | 140.58 | 167.58 | -321.33 | | 101 | 国盛金控 | 2024-06-26 三 | 8.71 | 8.77 | 8.91 | 8.93 | 8.69 | 1.60% | 1.32% | 213840 | 18865万 | 144.64 | 172.42 | -330.61 | | 102 | 国盛金控 | 2024-06-25 二 | 8.88 | 8.86 | 8.77 | 8.92 | 8.67 | -1.02% | 1.45% | 235065 | 20640万 | 142.37 | 169.71 | -325.41 | | 103 | 国盛金控 | 2024-06-24 一 | 8.93 | 9.07 | 8.86 | 9.04 | 8.83 | -2.32% | 1.71% | 277159 | 24757万 | 143.83 | 171.45 | -328.75 | | 104 | 国盛金控 | 2024-06-21 五 | 9.02 | 8.99 | 9.07 | 9.23 | 9.01 | 0.89% | 2.21% | 357990 | 32591万 | 147.24 | 175.51 | -336.54 | | 105 | 国盛金控 | 2024-06-20 四 | 9.13 | 9.15 | 8.99 | 9.18 | 8.97 | -1.75% | 1.42% | 230990 | 20936万 | 145.94 | 173.96 | -333.57 | | 106 | 国盛金控 | 2024-06-19 三 | 9.35 | 9.32 | 9.15 | 9.35 | 9.14 | -1.82% | 1.60% | 260036 | 23979万 | 148.54 | 177.06 | -339.51 | | 107 | 国盛金控 | 2024-06-18 二 | 9.30 | 9.29 | 9.32 | 9.41 | 9.27 | 0.32% | 2.05% | 333185 | 31074万 | 151.3 | 180.35 | -345.82 | | 108 | 国盛金控 | 2024-06-17 一 | 9.10 | 9.22 | 9.29 | 9.30 | 9.02 | 0.76% | 2.21% | 359489 | 33069万 | 150.81 | 179.77 | -344.71 | | 109 | 国盛金控 | 2024-06-14 五 | 9.09 | 9.11 | 9.22 | 9.33 | 8.88 | 1.21% | 4.21% | 683302 | 62368万 | 149.67 | 178.41 | -342.11 | | 110 | 国盛金控 | 2024-06-13 四 | 9.17 | 9.16 | 9.11 | 9.20 | 9.09 | -0.55% | 1.49% | 242184 | 22113万 | 147.89 | 176.29 | -338.03 | | 111 | 国盛金控 | 2024-06-12 三 | 9.03 | 9.07 | 9.16 | 9.21 | 8.99 | 0.99% | 1.47% | 238245 | 21794万 | 148.7 | 177.25 | -339.88 | | 112 | 国盛金控 | 2024-06-11 二 | 8.92 | 8.98 | 9.07 | 9.14 | 8.86 | 1.00% | 1.57% | 255105 | 23089万 | 147.24 | 175.51 | -336.54 | | 113 | 国盛金控 | 2024-06-07 五 | 9.11 | 9.07 | 8.98 | 9.15 | 8.80 | -0.99% | 2.09% | 339535 | 30514万 | 145.78 | 173.77 | -333.2 | | 114 | 国盛金控 | 2024-06-06 四 | 9.41 | 9.38 | 9.07 | 9.46 | 9.01 | -3.30% | 2.64% | 427769 | 39233万 | 147.24 | 175.51 | -336.54 | | 115 | 国盛金控 | 2024-06-05 三 | 9.50 | 9.58 | 9.38 | 9.59 | 9.37 | -2.09% | 1.44% | 234448 | 22255万 | 152.27 | 181.51 | -348.05 | | 116 | 国盛金控 | 2024-06-04 二 | 9.40 | 9.46 | 9.58 | 9.60 | 9.39 | 1.27% | 1.83% | 297162 | 28305万 | 155.52 | 185.38 | -355.47 | | 117 | 国盛金控 | 2024-06-03 一 | 9.37 | 9.57 | 9.46 | 9.49 | 9.29 | -1.15% | 1.89% | 306594 | 28859万 | 153.57 | 183.06 | -351.01 | | 118 | 国盛金控 | 2024-05-31 五 | 9.70 | 9.67 | 9.57 | 9.77 | 9.55 | -1.03% | 1.74% | 282057 | 27187万 | 155.35 | 185.19 | -355.1 | | 119 | 国盛金控 | 2024-05-30 四 | 9.70 | 9.76 | 9.67 | 9.76 | 9.63 | -0.92% | 1.55% | 251329 | 24350万 | 156.98 | 187.12 | -358.81 | | 120 | 国盛金控 | 2024-05-29 三 | 9.67 | 9.67 | 9.76 | 9.80 | 9.64 | 0.93% | 1.96% | 318204 | 30949万 | 158.44 | 188.86 | -362.15 | | 121 | 国盛金控 | 2024-05-28 二 | 9.75 | 9.78 | 9.67 | 9.77 | 9.62 | -1.12% | 1.55% | 252110 | 24397万 | 156.98 | 187.12 | -358.81 | | 122 | 国盛金控 | 2024-05-27 一 | 9.87 | 9.80 | 9.78 | 9.88 | 9.62 | -0.20% | 2.09% | 338812 | 32908万 | 158.76 | 189.25 | -362.89 | | 123 | 国盛金控 | 2024-05-24 五 | 10.00 | 10.08 | 9.80 | 10.08 | 9.78 | -2.78% | 2.74% | 444238 | 43956万 | 159.09 | 189.64 | -363.63 | | 124 | 国盛金控 | 2024-05-23 四 | 10.21 | 10.49 | 10.08 | 10.32 | 10.04 | -3.91% | 3.33% | 540877 | 55071万 | 163.63 | 195.06 | -374.02 | | 125 | 国盛金控 | 2024-05-22 三 | 10.43 | 10.49 | 10.49 | 10.50 | 10.37 | 0.00% | 2.47% | 400210 | 41760万 | 170.29 | 202.99 | -389.23 | | 126 | 国盛金控 | 2024-05-21 二 | 10.62 | 10.62 | 10.49 | 10.66 | 10.46 | -1.22% | 2.50% | 405507 | 42784万 | 170.29 | 202.99 | -389.23 | | 127 | 国盛金控 | 2024-05-20 一 | 10.58 | 10.70 | 10.62 | 10.69 | 10.49 | -0.75% | 3.16% | 512455 | 54301万 | 172.4 | 205.51 | -394.06 | | 128 | 国盛金控 | 2024-05-17 五 | 10.57 | 10.72 | 10.70 | 10.78 | 10.47 | -0.19% | 4.39% | 712023 | 75447万 | 173.7 | 207.05 | -397.02 | | 129 | 国盛金控 | 2024-05-16 四 | 10.77 | 10.64 | 10.72 | 11.03 | 10.65 | 0.75% | 5.41% | 877974 | 94927万 | 174.02 | 207.44 | -397.77 | | 130 | 国盛金控 | 2024-05-15 三 | 11.53 | 11.69 | 10.64 | 11.55 | 10.64 | -8.98% | 7.88% | 1279901 | 138661万 | 172.72 | 205.89 | -394.8 | | 131 | 国盛金控 | 2024-05-14 二 | 11.70 | 11.91 | 11.69 | 11.70 | 11.32 | -1.85% | 7.01% | 1138730 | 130903万 | 189.77 | 226.21 | -433.76 | | 132 | 国盛金控 | 2024-05-13 一 | 11.60 | 11.81 | 11.91 | 12.25 | 11.48 | 0.85% | 8.93% | 1448915 | 172296万 | 193.34 | 230.47 | -441.92 | | 133 | 国盛金控 | 2024-05-10 五 | 11.68 | 11.70 | 11.81 | 11.85 | 11.49 | 0.94% | 7.25% | 1177122 | 137887万 | 191.72 | 228.53 | -438.21 | | 134 | 国盛金控 | 2024-05-09 四 | 12.07 | 12.16 | 11.70 | 12.16 | 11.60 | -3.78% | 8.72% | 1414952 | 166841万 | 189.93 | 226.4 | -434.13 | | 135 | 国盛金控 | 2024-05-08 三 | 12.35 | 12.66 | 12.16 | 12.53 | 11.98 | -3.95% | 8.40% | 1363599 | 166370万 | 197.4 | 235.31 | -451.2 | | 136 | 国盛金控 | 2024-05-07 二 | 12.93 | 12.84 | 12.66 | 13.40 | 11.86 | -1.40% | 14.98% | 2432136 | 308849万 | 205.52 | 244.98 | -469.75 | | 137 | 国盛金控 | 2024-05-06 一 | 12.45 | 11.94 | 12.84 | 13.13 | 12.24 | 7.54% | 15.55% | 2523671 | 322894万 | 208.44 | 248.46 | -476.43 | | 138 | 国盛金控 | 2024-04-30 二 | 11.94 | 10.85 | 11.94 | 11.94 | 11.83 | 10.05% | 5.84% | 948230 | 113208万 | 193.83 | 231.05 | -443.03 | | 139 | 国盛金控 | 2024-04-29 一 | 10.85 | 9.86 | 10.85 | 10.85 | 10.85 | 10.04% | 0.59% | 95641 | 10377万 | 176.13 | 209.96 | -402.59 | | 140 | 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 | | 141 | 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 | | 142 | 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 | | 143 | 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 | | 144 | 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 | | 145 | 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 | | 146 | 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 | | 147 | 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 | | 148 | 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 |
|
行情刷新 | 流通股东
 |
