| 股票名称 | 代码 002919 | 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 | 名臣健康 | 2024-11-22 五 | 15.05 | 15.11 | 14.80 | 15.81 | 14.73 | -2.05% | 4.44% | 117446 | 17986万 | 39.13 | 39.45 | 3105.08 | 2 | 名臣健康 | 2024-11-21 四 | 15.07 | 15.08 | 15.11 | 15.25 | 14.82 | 0.20% | 2.25% | 59598 | 8969万 | 39.95 | 40.27 | 3170.11 | 3 | 名臣健康 | 2024-11-20 三 | 14.64 | 14.74 | 15.08 | 15.25 | 14.61 | 2.31% | 2.73% | 72214 | 10802万 | 39.87 | 40.19 | 3163.82 | 4 | 名臣健康 | 2024-11-19 二 | 14.36 | 14.32 | 14.74 | 14.74 | 14.14 | 2.93% | 2.57% | 67882 | 9771万 | 38.97 | 39.29 | 3092.49 | 5 | 名臣健康 | 2024-11-18 一 | 15.35 | 15.26 | 14.32 | 15.50 | 14.21 | -6.16% | 4.45% | 117629 | 17081万 | 37.86 | 38.17 | 3004.37 | 6 | 名臣健康 | 2024-11-15 五 | 15.36 | 15.41 | 15.26 | 16.00 | 15.20 | -0.97% | 3.78% | 100013 | 15651万 | 40.35 | 40.67 | 3201.58 | 7 | 名臣健康 | 2024-11-14 四 | 16.32 | 16.21 | 15.41 | 16.58 | 15.38 | -4.94% | 4.99% | 131940 | 21233万 | 40.74 | 41.07 | 3233.05 | 8 | 名臣健康 | 2024-11-13 三 | 15.68 | 15.88 | 16.21 | 16.42 | 15.68 | 2.08% | 5.16% | 136450 | 22000万 | 42.86 | 43.2 | 3400.9 | 9 | 名臣健康 | 2024-11-12 二 | 15.84 | 15.92 | 15.88 | 16.45 | 15.70 | -0.25% | 4.72% | 124767 | 19843万 | 41.98 | 42.32 | 3331.66 | 10 | 名臣健康 | 2024-11-11 一 | 15.58 | 15.72 | 15.92 | 15.98 | 15.38 | 1.27% | 4.85% | 128114 | 20134万 | 42.09 | 42.43 | 3340.05 | 11 | 名臣健康 | 2024-11-08 五 | 16.38 | 16.41 | 15.72 | 16.70 | 15.70 | -4.20% | 7.05% | 186317 | 29943万 | 41.56 | 41.9 | 3298.09 | 12 | 名臣健康 | 2024-11-07 四 | 15.81 | 15.80 | 16.41 | 16.63 | 15.50 | 3.86% | 6.37% | 168540 | 27305万 | 43.39 | 43.74 | 3442.86 | 13 | 名臣健康 | 2024-11-06 三 | 15.45 | 15.45 | 15.80 | 16.35 | 15.34 | 2.27% | 7.85% | 207535 | 32917万 | 41.77 | 42.11 | 3314.88 | 14 | 名臣健康 | 2024-11-05 二 | 15.30 | 15.38 | 15.45 | 15.50 | 15.07 | 0.46% | 6.83% | 180694 | 27744万 | 40.85 | 41.18 | 3241.45 | 15 | 名臣健康 | 2024-11-04 一 | 15.06 | 14.99 | 15.38 | 15.54 | 15.00 | 2.60% | 7.45% | 197044 | 30040万 | 40.66 | 40.99 | 3226.76 | 16 | 名臣健康 | 2024-11-01 五 | 15.20 | 14.88 | 14.99 | 15.93 | 14.82 | 0.74% | 13.08% | 345784 | 52750万 | 39.63 | 39.95 | 3144.94 | 17 | 名臣健康 | 2024-10-31 四 | 13.64 | 13.53 | 14.88 | 14.88 | 13.40 | 9.98% | 6.49% | 171538 | 25053万 | 39.34 | 39.66 | 3121.86 | 18 | 名臣健康 | 2024-10-30 三 | 13.39 | 13.57 | 13.53 | 13.66 | 13.28 | -0.29% | 3.15% | 83231 | 11210万 | 35.77 | 36.06 | 2838.63 | 19 | 名臣健康 | 2024-10-29 二 | 14.42 | 14.36 | 13.57 | 14.54 | 13.53 | -5.50% | 5.09% | 134605 | 18733万 | 35.88 | 36.17 | 116.35 | 20 | 名臣健康 | 2024-10-28 一 | 14.05 | 14.03 | 14.36 | 14.39 | 14.03 | 2.35% | 3.46% | 91512 | 13056万 | 37.97 | 38.27 | 123.13 | 21 | 名臣健康 | 2024-10-25 五 | 13.90 | 13.90 | 14.03 | 14.15 | 13.82 | 0.94% | 2.99% | 79014 | 11046万 | 37.09 | 37.39 | 120.3 | 22 | 名臣健康 | 2024-10-24 四 | 13.75 | 13.88 | 13.90 | 14.05 | 13.75 | 0.14% | 2.74% | 72333 | 10045万 | 36.75 | 37.05 | 119.18 | 23 | 名臣健康 | 2024-10-23 三 | 14.23 | 14.25 | 13.88 | 14.23 | 13.78 | -2.60% | 4.29% | 113400 | 15896万 | 36.7 | 36.99 | 119.01 | 24 | 名臣健康 | 2024-10-22 二 | 13.97 | 13.96 | 14.25 | 14.42 | 13.81 | 2.08% | 4.87% | 128853 | 18245万 | 37.68 | 37.98 | 122.18 | 25 | 名臣健康 | 2024-10-21 一 | 13.81 | 13.70 | 13.96 | 14.17 | 13.60 | 1.90% | 5.27% | 139370 | 19469万 | 36.91 | 37.21 | 119.7 | 26 | 名臣健康 | 2024-10-18 五 | 13.41 | 13.51 | 13.70 | 13.96 | 13.23 | 1.41% | 4.98% | 131572 | 17907万 | 36.22 | 36.51 | 117.47 | 27 | 名臣健康 | 2024-10-17 四 | 13.21 | 13.18 | 13.51 | 13.80 | 13.20 | 2.50% | 5.14% | 135860 | 18437万 | 35.72 | 36.01 | 115.84 | 28 | 名臣健康 | 2024-10-16 三 | 12.86 | 13.16 | 13.18 | 13.40 | 12.86 | 0.15% | 3.23% | 85298 | 11245万 | 34.85 | 35.13 | 113.01 | 29 | 名臣健康 | 2024-10-15 二 | 13.36 | 13.47 | 13.16 | 13.78 | 13.13 | -2.30% | 4.21% | 111246 | 14998万 | 34.79 | 35.07 | 112.84 | 30 | 名臣健康 | 2024-10-14 一 | 13.25 | 13.27 | 13.47 | 13.57 | 12.95 | 1.51% | 3.53% | 93216 | 12404万 | 35.61 | 35.9 | 115.49 | 31 | 名臣健康 | 2024-10-11 五 | 13.66 | 13.81 | 13.27 | 13.76 | 13.13 | -3.91% | 3.08% | 81352 | 10878万 | 35.08 | 35.37 | 113.78 | 32 | 名臣健康 | 2024-10-10 四 | 13.82 | 14.10 | 13.81 | 14.34 | 13.33 | -2.06% | 4.45% | 117634 | 16201万 | 36.51 | 36.81 | 118.41 | 33 | 名臣健康 | 2024-10-09 三 | 15.40 | 15.67 | 14.10 | 15.45 | 14.10 | -10.02% | 6.55% | 173178 | 25203万 | 37.28 | 37.58 | 120.9 | 34 | 名臣健康 | 2024-10-08 二 | 16.43 | 14.96 | 15.67 | 16.45 | 14.70 | 4.75% | 10.86% | 287086 | 44608万 | 41.43 | 41.76 | 134.36 | 35 | 名臣健康 | 2024-09-30 一 | 14.28 | 13.68 | 14.96 | 15.03 | 13.71 | 9.36% | 9.19% | 242929 | 35128万 | 39.55 | 39.87 | 128.27 | 36 | 名臣健康 | 2024-09-27 五 | 13.25 | 13.13 | 13.68 | 13.96 | 13.21 | 4.19% | 7.07% | 186941 | 25321万 | 36.17 | 36.46 | 117.3 | 37 | 名臣健康 | 2024-09-26 四 | 12.85 | 12.88 | 13.13 | 13.14 | 12.68 | 1.94% | 5.44% | 143806 | 18607万 | 34.71 | 34.99 | 112.58 | 38 | 名臣健康 | 2024-09-25 三 | 12.81 | 12.60 | 12.88 | 13.20 | 12.59 | 2.22% | 7.02% | 185705 | 23922万 | 34.05 | 34.33 | 110.44 | 39 | 名臣健康 | 2024-09-24 二 | 12.14 | 12.06 | 12.60 | 12.80 | 11.89 | 4.48% | 5.01% | 132355 | 16364万 | 33.31 | 33.58 | 108.03 | 40 | 名臣健康 | 2024-09-23 一 | 12.25 | 12.29 | 12.06 | 12.34 | 12.05 | -1.87% | 2.27% | 60100 | 7296万 | 31.89 | 32.14 | 103.4 | 41 | 名臣健康 | 2024-09-20 五 | 12.42 | 12.57 | 12.29 | 12.55 | 12.28 | -2.23% | 2.75% | 72602 | 8979万 | 32.49 | 32.76 | 105.38 | 42 | 名臣健康 | 2024-09-19 四 | 12.41 | 12.38 | 12.57 | 12.64 | 12.10 | 1.53% | 4.55% | 120247 | 14955万 | 33.23 | 33.5 | 107.78 | 43 | 名臣健康 | 2024-09-18 三 | 12.08 | 12.12 | 12.38 | 12.47 | 11.62 | 2.15% | 3.79% | 100252 | 12146万 | 32.73 | 33 | 106.15 | 44 | 名臣健康 | 2024-09-13 五 | 12.41 | 12.30 | 12.12 | 12.45 | 12.08 | -1.46% | 2.43% | 64189 | 7816万 | 32.04 | 32.3 | 103.92 | 45 | 名臣健康 | 2024-09-12 四 | 12.55 | 12.68 | 12.30 | 12.75 | 12.26 | -3.00% | 4.47% | 118178 | 14702万 | 32.52 | 32.78 | 105.46 | 46 | 名臣健康 | 2024-09-11 三 | 12.40 | 12.52 | 12.68 | 12.70 | 12.32 | 1.28% | 5.87% | 155067 | 19497万 | 33.52 | 33.8 | 108.72 | 47 | 名臣健康 | 2024-09-10 二 | 12.30 | 12.31 | 12.52 | 12.58 | 12.03 | 1.71% | 4.77% | 126155 | 15568万 | 33.1 | 33.37 | 107.35 | 48 | 名臣健康 | 2024-09-09 一 | 12.32 | 12.25 | 12.31 | 12.64 | 12.01 | 0.49% | 5.18% | 136887 | 16901万 | 32.55 | 32.81 | 105.55 | 49 | 名臣健康 | 2024-09-06 五 | 12.48 | 12.45 | 12.25 | 12.73 | 12.18 | -1.61% | 8.27% | 218645 | 27079万 | 32.39 | 32.65 | 105.03 | 50 | 名臣健康 | 2024-09-05 四 | 11.28 | 11.32 | 12.45 | 12.45 | 11.28 | 9.98% | 9.13% | 241485 | 29380万 | 32.92 | 33.18 | 106.75 | 51 | 名臣健康 | 2024-09-04 三 | 11.37 | 11.54 | 11.32 | 11.52 | 11.24 | -1.91% | 2.36% | 62504 | 7103万 | 29.93 | 30.17 | 97.06 | 52 | 名臣健康 | 2024-09-03 二 | 11.45 | 11.42 | 11.54 | 11.65 | 11.32 | 1.05% | 2.90% | 76749 | 8807万 | 30.51 | 30.76 | 98.95 | 53 | 名臣健康 | 2024-09-02 一 | 11.93 | 12.00 | 11.42 | 12.09 | 11.40 | -4.83% | 4.29% | 113441 | 13237万 | 30.19 | 30.44 | 97.92 | 54 | 名臣健康 | 2024-08-30 五 | 11.36 | 11.71 | 12.00 | 12.25 | 11.36 | 2.48% | 6.05% | 159971 | 19159万 | 31.73 | 31.98 | 102.89 | 55 | 名臣健康 | 2024-08-29 四 | 11.45 | 11.63 | 11.71 | 11.84 | 11.21 | 0.69% | 3.43% | 90696 | 10536万 | 30.96 | 31.21 | 100.4 | 56 | 名臣健康 | 2024-08-28 三 | 11.40 | 11.50 | 11.63 | 11.64 | 11.19 | 1.13% | 3.48% | 92081 | 10546万 | 30.75 | 31 | 38.24 | 57 | 名臣健康 | 2024-08-27 二 | 11.58 | 11.70 | 11.50 | 12.19 | 11.42 | -1.71% | 4.52% | 119445 | 14049万 | 30.4 | 30.65 | 37.82 | 58 | 名臣健康 | 2024-08-26 一 | 11.92 | 11.98 | 11.70 | 11.99 | 11.51 | -2.34% | 5.06% | 133842 | 15597万 | 30.93 | 31.18 | 38.47 | 59 | 名臣健康 | 2024-08-23 五 | 12.53 | 12.43 | 11.98 | 12.72 | 11.65 | -3.62% | 6.99% | 184871 | 22257万 | 31.67 | 31.93 | 39.39 | 60 | 名臣健康 | 2024-08-22 四 | 13.09 | 13.61 | 12.43 | 13.16 | 12.40 | -8.67% | 7.50% | 198402 | 25382万 | 32.86 | 33.13 | 40.87 | 61 | 名臣健康 | 2024-08-21 三 | 13.19 | 13.05 | 13.61 | 13.82 | 12.88 | 4.29% | 10.62% | 280672 | 37595万 | 35.98 | 36.27 | 44.75 | 62 | 名臣健康 | 2024-08-20 二 | 13.01 | 13.20 | 13.05 | 13.45 | 12.74 | -1.14% | 9.70% | 256455 | 33576万 | 34.5 | 34.78 | 42.91 | 63 | 名臣健康 | 2024-08-19 一 | 13.42 | 13.60 | 13.20 | 13.86 | 13.00 | -2.94% | 9.45% | 249794 | 33348万 | 34.9 | 35.18 | 43.41 | 64 | 名臣健康 | 2024-08-16 五 | 14.70 | 14.53 | 13.60 | 14.70 | 13.50 | -6.40% | 16.71% | 441843 | 61695万 | 35.96 | 36.25 | 44.72 | 65 | 名臣健康 | 2024-08-15 四 | 13.40 | 13.21 | 14.53 | 14.53 | 13.40 | 9.99% | 16.89% | 446427 | 63024万 | 38.42 | 38.73 | 47.78 | 66 | 名臣健康 | 2024-08-14 三 | 11.91 | 12.01 | 13.21 | 13.21 | 11.86 | 9.99% | 13.31% | 351903 | 45480万 | 34.93 | 35.21 | 43.44 | 67 | 名臣健康 | 2024-08-13 二 | 12.22 | 12.26 | 12.01 | 12.25 | 11.82 | -2.04% | 4.11% | 108534 | 12979万 | 31.75 | 32.01 | 39.49 | 68 | 名臣健康 | 2024-08-12 一 | 12.75 | 12.75 | 12.26 | 12.88 | 12.03 | -3.84% | 5.04% | 133379 | 16590万 | 32.41 | 32.68 | 40.31 | 69 | 名臣健康 | 2024-08-09 五 | 13.15 | 13.42 | 12.75 | 13.55 | 12.57 | -4.99% | 8.02% | 211964 | 27683万 | 33.71 | 33.98 | 41.93 | 70 | 名臣健康 | 2024-08-08 四 | 12.66 | 12.85 | 13.42 | 13.90 | 12.25 | 4.44% | 10.92% | 288618 | 37227万 | 35.48 | 35.77 | 44.13 | 71 | 名臣健康 | 2024-08-07 三 | 12.75 | 13.43 | 12.85 | 13.10 | 12.48 | -4.32% | 10.73% | 283603 | 36161万 | 33.97 | 34.25 | 42.25 | 72 | 名臣健康 | 2024-08-06 二 | 13.10 | 12.21 | 13.43 | 13.43 | 12.57 | 9.99% | 13.65% | 360834 | 47601万 | 35.51 | 35.79 | 44.16 | 73 | 名臣健康 | 2024-08-05 一 | 11.26 | 11.10 | 12.21 | 12.21 | 11.11 | 10.00% | 2.31% | 61108 | 7295万 | 32.28 | 32.54 | 40.15 | 74 | 名臣健康 | 2024-08-02 五 | 10.98 | 11.09 | 11.10 | 11.35 | 10.96 | 0.09% | 1.44% | 38185 | 4265万 | 29.35 | 29.58 | 36.5 | 75 | 名臣健康 | 2024-08-01 四 | 11.24 | 11.20 | 11.09 | 11.38 | 10.99 | -0.98% | 1.48% | 39136 | 4365万 | 29.32 | 29.56 | 36.47 | 76 | 名臣健康 | 2024-07-31 三 | 10.78 | 10.72 | 11.20 | 11.23 | 10.70 | 4.48% | 1.67% | 44174 | 4887万 | 29.61 | 29.85 | 36.83 | 77 | 名臣健康 | 2024-07-30 二 | 10.66 | 10.70 | 10.72 | 10.83 | 10.59 | 0.19% | 0.91% | 24038 | 2575万 | 28.34 | 28.57 | 35.25 | 78 | 名臣健康 | 2024-07-29 一 | 10.65 | 10.65 | 10.70 | 10.78 | 10.38 | 0.47% | 1.16% | 30671 | 3249万 | 28.29 | 28.52 | 35.18 | 79 | 名臣健康 | 2024-07-26 五 | 10.56 | 10.56 | 10.65 | 10.80 | 10.50 | 0.85% | 0.98% | 26004 | 2769万 | 28.16 | 28.39 | 35.02 | 80 | 名臣健康 | 2024-07-25 四 | 10.29 | 10.33 | 10.56 | 10.73 | 10.17 | 2.23% | 1.38% | 36530 | 3841万 | 27.92 | 28.15 | 34.72 | 81 | 名臣健康 | 2024-07-24 三 | 10.59 | 10.63 | 10.33 | 10.64 | 10.32 | -2.82% | 1.28% | 33803 | 3528万 | 27.31 | 27.53 | 33.97 | 82 | 名臣健康 | 2024-07-23 二 | 11.09 | 11.00 | 10.63 | 11.09 | 10.62 | -3.36% | 1.24% | 32748 | 3546万 | 28.1 | 28.33 | 34.95 | 83 | 名臣健康 | 2024-07-22 一 | 10.85 | 10.85 | 11.00 | 11.07 | 10.73 | 1.38% | 1.08% | 28518 | 3119万 | 29.08 | 29.32 | 36.17 | 84 | 名臣健康 | 2024-07-19 五 | 10.69 | 10.75 | 10.85 | 10.89 | 10.59 | 0.93% | 1.31% | 34615 | 3738万 | 28.69 | 28.92 | 35.68 | 85 | 名臣健康 | 2024-07-18 四 | 10.70 | 10.74 | 10.75 | 10.79 | 10.43 | 0.09% | 1.28% | 33817 | 3586万 | 28.42 | 28.65 | 35.35 | 86 | 名臣健康 | 2024-07-17 三 | 10.85 | 10.80 | 10.74 | 11.04 | 10.68 | -0.56% | 1.16% | 30559 | 3308万 | 28.4 | 28.62 | 35.32 | 87 | 名臣健康 | 2024-07-16 二 | 10.78 | 10.84 | 10.80 | 10.92 | 10.68 | -0.37% | 0.91% | 24164 | 2605万 | 28.55 | 28.78 | 35.51 | 88 | 名臣健康 | 2024-07-15 一 | 11.16 | 11.14 | 10.84 | 11.16 | 10.78 | -2.69% | 1.13% | 29997 | 3262万 | 28.66 | 28.89 | 35.64 | 89 | 名臣健康 | 2024-07-12 五 | 11.28 | 11.26 | 11.14 | 11.45 | 11.09 | -1.07% | 1.59% | 42157 | 4741万 | 29.45 | 29.69 | 36.63 | 90 | 名臣健康 | 2024-07-11 四 | 10.96 | 10.82 | 11.26 | 11.27 | 10.89 | 4.07% | 1.65% | 43711 | 4883万 | 29.77 | 30.01 | 37.03 | 91 | 名臣健康 | 2024-07-10 三 | 10.84 | 10.97 | 10.82 | 11.17 | 10.73 | -1.37% | 1.27% | 33479 | 3672万 | 28.61 | 28.84 | 35.58 | 92 | 名臣健康 | 2024-07-09 二 | 10.89 | 10.95 | 10.97 | 11.24 | 10.66 | 0.18% | 1.79% | 47302 | 5165万 | 29 | 29.24 | 36.07 | 93 | 名臣健康 | 2024-07-08 一 | 11.30 | 11.36 | 10.95 | 11.36 | 10.87 | -3.61% | 1.44% | 37950 | 4179万 | 28.95 | 29.18 | 36.01 | 94 | 名臣健康 | 2024-07-05 五 | 11.05 | 11.03 | 11.36 | 11.42 | 10.86 | 2.99% | 1.70% | 44830 | 5014万 | 30.03 | 30.28 | 37.35 | 95 | 名臣健康 | 2024-07-04 四 | 11.55 | 11.54 | 11.03 | 11.65 | 11.02 | -4.42% | 1.48% | 39165 | 4398万 | 29.16 | 29.4 | 36.27 | 96 | 名臣健康 | 2024-07-03 三 | 11.65 | 11.72 | 11.54 | 11.72 | 11.48 | -1.54% | 1.29% | 34012 | 3943万 | 30.51 | 30.76 | 37.95 | 97 | 名臣健康 | 2024-07-02 二 | 11.65 | 11.64 | 11.72 | 11.92 | 11.60 | 0.69% | 1.52% | 40159 | 4724万 | 30.99 | 31.24 | 38.54 | 98 | 名臣健康 | 2024-07-01 一 | 11.59 | 11.61 | 11.64 | 11.66 | 11.32 | 0.26% | 1.66% | 44016 | 5061万 | 30.77 | 31.02 | 38.28 | 99 | 名臣健康 | 2024-06-28 五 | 11.53 | 11.53 | 11.61 | 12.25 | 11.45 | 0.69% | 3.04% | 80356 | 9488万 | 30.7 | 30.94 | 38.18 | 100 | 名臣健康 | 2024-06-27 四 | 11.71 | 11.75 | 11.53 | 11.95 | 11.47 | -1.87% | 2.69% | 71013 | 8284万 | 30.48 | 30.73 | 37.91 | 101 | 名臣健康 | 2024-06-26 三 | 11.03 | 11.06 | 11.75 | 11.78 | 11.00 | 6.24% | 3.09% | 81780 | 9376万 | 31.07 | 31.32 | 38.64 | 102 | 名臣健康 | 2024-06-25 二 | 11.09 | 11.14 | 11.06 | 11.28 | 10.92 | -0.72% | 2.00% | 52993 | 5881万 | 29.24 | 29.48 | 36.37 | 103 | 名臣健康 | 2024-06-24 一 | 11.50 | 11.62 | 11.14 | 11.52 | 11.06 | -4.13% | 1.98% | 52452 | 5891万 | 29.45 | 29.69 | 36.63 | 104 | 名臣健康 | 2024-06-21 五 | 11.51 | 11.63 | 11.62 | 11.73 | 11.41 | -0.09% | 1.65% | 43604 | 5057万 | 30.72 | 30.97 | 38.21 | 105 | 名臣健康 | 2024-06-20 四 | 12.13 | 12.14 | 11.63 | 12.20 | 11.56 | -4.20% | 2.72% | 71865 | 8451万 | 30.75 | 31 | 38.24 | 106 | 名臣健康 | 2024-06-19 三 | 12.40 | 12.46 | 12.14 | 12.54 | 12.13 | -2.57% | 1.82% | 48113 | 5890万 | 32.1 | 32.36 | 39.92 | 107 | 名臣健康 | 2024-06-18 二 | 12.62 | 12.62 | 12.46 | 12.85 | 12.34 | -1.27% | 1.98% | 52478 | 6592万 | 32.94 | 33.21 | 40.97 | 108 | 名臣健康 | 2024-06-17 一 | 12.54 | 12.60 | 12.62 | 12.75 | 12.38 | 0.16% | 2.60% | 68834 | 8649万 | 33.37 | 33.64 | 41.5 | 109 | 名臣健康 | 2024-06-14 五 | 13.20 | 13.19 | 12.60 | 13.28 | 12.50 | -4.47% | 3.59% | 95044 | 12180万 | 33.31 | 33.58 | 41.43 | 110 | 名臣健康 | 2024-06-13 四 | 13.60 | 13.66 | 13.19 | 13.93 | 13.10 | -3.44% | 3.52% | 92981 | 12624万 | 34.87 | 35.15 | 43.37 | 111 | 名臣健康 | 2024-06-12 三 | 13.30 | 13.30 | 13.66 | 13.70 | 13.18 | 2.71% | 1.94% | 51241 | 6941万 | 36.12 | 36.41 | 44.92 | 112 | 名臣健康 | 2024-06-11 二 | 12.67 | 12.78 | 13.30 | 13.35 | 12.50 | 4.07% | 1.95% | 51649 | 6741万 | 35.16 | 35.45 | 43.73 | 113 | 名臣健康 | 2024-06-07 五 | 12.74 | 12.49 | 12.78 | 12.93 | 12.44 | 2.32% | 1.64% | 43304 | 5503万 | 33.79 | 34.06 | 42.02 | 114 | 名臣健康 | 2024-06-06 四 | 13.37 | 13.21 | 12.49 | 13.38 | 12.42 | -5.45% | 2.35% | 62106 | 7918万 | 33.02 | 33.29 | 41.07 | 115 | 名臣健康 | 2024-06-05 三 | 13.65 | 13.81 | 13.21 | 13.74 | 13.20 | -4.34% | 1.79% | 47242 | 6352万 | 34.93 | 35.21 | 43.44 | 116 | 名臣健康 | 2024-06-04 二 | 13.78 | 13.93 | 13.81 | 13.87 | 13.55 | -0.86% | 1.33% | 35201 | 4817万 | 36.51 | 36.81 | 45.41 | 117 | 名臣健康 | 2024-06-03 一 | 14.25 | 14.32 | 13.93 | 14.35 | 13.81 | -2.72% | 1.50% | 39587 | 5544万 | 36.83 | 37.13 | 45.81 | 118 | 名臣健康 | 2024-05-31 五 | 14.40 | 14.10 | 14.32 | 14.78 | 14.09 | 1.56% | 1.47% | 38796 | 5576万 | 37.86 | 38.17 | 47.09 | 119 | 名臣健康 | 2024-05-30 四 | 17.39 | 17.40 | 17.06 | 17.39 | 16.99 | -1.95% | 1.33% | 29221 | 4991万 | 37.6 | 37.9 | 46.76 | 120 | 名臣健康 | 2024-05-29 三 | 17.36 | 17.36 | 17.40 | 17.56 | 17.27 | 0.23% | 0.84% | 18571 | 3234万 | 38.35 | 38.66 | 47.69 | 121 | 名臣健康 | 2024-05-28 二 | 17.63 | 17.81 | 17.36 | 17.70 | 17.26 | -2.53% | 1.30% | 28737 | 5004万 | 38.26 | 38.57 | 47.58 | 122 | 名臣健康 | 2024-05-27 一 | 17.67 | 17.48 | 17.81 | 17.88 | 17.22 | 1.89% | 1.64% | 36229 | 6349万 | 39.25 | 39.57 | 48.82 | 123 | 名臣健康 | 2024-05-24 五 | 17.91 | 17.90 | 17.48 | 17.91 | 17.43 | -2.35% | 1.85% | 40578 | 7132万 | 38.44 | 38.84 | 47.91 | 124 | 名臣健康 | 2024-05-23 四 | 18.00 | 18.16 | 17.90 | 18.22 | 17.76 | -1.43% | 1.62% | 35631 | 6401万 | 39.36 | 39.77 | 49.06 | 125 | 名臣健康 | 2024-05-22 三 | 18.70 | 18.60 | 18.16 | 18.70 | 17.49 | -2.37% | 3.68% | 80972 | 14568万 | 39.93 | 40.35 | 49.78 | 126 | 名臣健康 | 2024-05-21 二 | 19.10 | 19.09 | 18.60 | 19.42 | 18.60 | -2.57% | 2.02% | 44467 | 8400万 | 40.9 | 41.32 | 50.98 | 127 | 名臣健康 | 2024-05-20 一 | 19.43 | 19.49 | 19.09 | 19.48 | 19.05 | -2.05% | 1.65% | 36315 | 6974万 | 41.98 | 42.41 | 52.33 | 128 | 名臣健康 | 2024-05-17 五 | 19.88 | 19.78 | 19.49 | 19.88 | 19.27 | -1.47% | 1.39% | 30482 | 5943万 | 42.86 | 43.3 | 53.42 | 129 | 名臣健康 | 2024-05-16 四 | 19.89 | 19.91 | 19.78 | 20.09 | 19.72 | -0.65% | 0.93% | 20364 | 4051万 | 43.5 | 43.95 | 54.22 | 130 | 名臣健康 | 2024-05-15 三 | 20.10 | 20.09 | 19.91 | 20.44 | 19.90 | -0.90% | 0.93% | 20468 | 4121万 | 43.78 | 44.23 | 54.57 | 131 | 名臣健康 | 2024-05-14 二 | 19.99 | 19.63 | 20.09 | 20.36 | 19.78 | 2.34% | 1.43% | 31358 | 6289万 | 44.18 | 44.63 | 55.07 | 132 | 名臣健康 | 2024-05-13 一 | 19.94 | 19.92 | 19.63 | 19.95 | 19.38 | -1.46% | 1.18% | 25900 | 5070万 | 43.17 | 43.61 | 53.81 | 133 | 名臣健康 | 2024-05-10 五 | 20.29 | 20.34 | 19.92 | 20.53 | 19.88 | -2.06% | 1.32% | 29077 | 5816万 | 43.8 | 44.26 | 54.6 | 134 | 名臣健康 | 2024-05-09 四 | 20.02 | 20.05 | 20.34 | 20.55 | 20.00 | 1.45% | 1.19% | 26207 | 5308万 | 44.73 | 45.19 | 55.75 | 135 | 名臣健康 | 2024-05-08 三 | 20.70 | 20.79 | 20.05 | 20.78 | 19.95 | -3.56% | 1.64% | 36163 | 7296万 | 44.09 | 44.55 | 54.96 | 136 | 名臣健康 | 2024-05-07 二 | 20.85 | 20.85 | 20.79 | 21.06 | 20.69 | -0.29% | 1.18% | 25996 | 5418万 | 45.72 | 46.19 | 56.99 | 137 | 名臣健康 | 2024-05-06 一 | 20.55 | 20.38 | 20.85 | 20.96 | 20.52 | 2.31% | 1.33% | 29262 | 6078万 | 45.85 | 46.32 | 57.15 | 138 | 名臣健康 | 2024-04-30 二 | 20.91 | 21.00 | 20.38 | 20.93 | 20.09 | -2.95% | 1.79% | 39453 | 8091万 | 44.82 | 45.28 | 55.86 | 139 | 名臣健康 | 2024-04-29 一 | 20.62 | 20.25 | 21.00 | 21.45 | 20.62 | 3.70% | 2.01% | 44184 | 9295万 | 46.18 | 46.66 | 57.56 | 140 | 名臣健康 | 2024-04-26 五 | 20.08 | 20.01 | 20.25 | 20.50 | 20.03 | 1.20% | 1.14% | 25015 | 5076万 | 44.53 | 44.99 | 21.47 | 141 | 名臣健康 | 2024-04-25 四 | 20.51 | 20.51 | 20.01 | 20.60 | 19.90 | -2.44% | 1.00% | 22079 | 4463万 | 44 | 44.46 | 21.21 | 142 | 名臣健康 | 2024-04-24 三 | 20.22 | 20.01 | 20.51 | 20.55 | 19.81 | 2.50% | 0.91% | 20080 | 4067万 | 45.1 | 45.57 | 21.74 | 143 | 名臣健康 | 2024-04-23 二 | 19.98 | 19.82 | 20.01 | 20.26 | 19.75 | 0.96% | 0.83% | 18207 | 3645万 | 44 | 44.46 | 21.21 | 144 | 名臣健康 | 2024-04-22 一 | 19.52 | 19.71 | 19.82 | 20.07 | 19.30 | 0.56% | 0.73% | 16131 | 3182万 | 43.58 | 44.03 | 21.01 | 145 | 名臣健康 | 2024-04-19 五 | 19.46 | 19.61 | 19.71 | 19.73 | 19.28 | 0.51% | 0.90% | 19896 | 3875万 | 43.34 | 43.79 | 20.89 | 146 | 名臣健康 | 2024-04-18 四 | 20.05 | 19.91 | 19.61 | 20.17 | 19.41 | -1.51% | 1.13% | 24756 | 4889万 | 43.12 | 43.57 | 20.79 | 147 | 名臣健康 | 2024-04-17 三 | 19.43 | 19.18 | 19.91 | 20.20 | 19.43 | 3.81% | 1.25% | 27432 | 5466万 | 43.78 | 44.23 | 21.11 | 148 | 名臣健康 | 2024-04-16 二 | 20.43 | 20.67 | 19.18 | 20.54 | 19.06 | -7.21% | 1.53% | 33733 | 6613万 | 42.18 | 42.61 | 20.33 |
|
行情刷新 | 流通股东
|