| 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 | 2024-04-19 五 | 19.46 | 19.61 | 19.71 | 19.73 | 19.28 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 名臣健康 | 2024-04-15 一 | 21.16 | 20.99 | 20.67 | 21.16 | 19.93 | -1.52% | 1.07% | 23534 | 4834万 | 45.45 | 45.92 | 21.91 | 6 | 名臣健康 | 2024-04-12 五 | 20.89 | 20.88 | 20.99 | 21.16 | 20.80 | 0.53% | 0.61% | 13418 | 2816万 | 46.16 | 46.63 | 22.25 | 7 | 名臣健康 | 2024-04-11 四 | 20.58 | 20.82 | 20.88 | 21.27 | 20.56 | 0.29% | 0.90% | 19691 | 4144万 | 45.92 | 46.39 | 22.13 | 8 | 名臣健康 | 2024-04-10 三 | 21.60 | 21.64 | 20.82 | 21.69 | 20.61 | -3.79% | 1.17% | 25757 | 5403万 | 45.78 | 46.26 | 22.07 | 9 | 名臣健康 | 2024-04-09 二 | 20.42 | 20.26 | 21.64 | 22.00 | 20.40 | 6.81% | 1.88% | 41256 | 8784万 | 47.59 | 48.08 | 22.94 | 10 | 名臣健康 | 2024-04-08 一 | 21.50 | 21.45 | 20.26 | 21.51 | 20.15 | -5.55% | 1.75% | 38531 | 7970万 | 44.55 | 45.01 | 21.48 | 11 | 名臣健康 | 2024-04-03 三 | 22.10 | 22.16 | 21.45 | 22.15 | 21.32 | -3.20% | 1.20% | 26491 | 5722万 | 47.17 | 47.66 | 22.74 | 12 | 名臣健康 | 2024-04-02 二 | 23.14 | 22.97 | 22.16 | 23.15 | 22.02 | -3.53% | 1.65% | 36334 | 8122万 | 48.73 | 49.23 | 23.49 | 13 | 名臣健康 | 2024-04-01 一 | 22.73 | 22.70 | 22.97 | 23.65 | 22.72 | 1.19% | 1.44% | 31773 | 7334万 | 50.51 | 51.03 | 24.35 | 14 | 名臣健康 | 2024-03-29 五 | 22.43 | 22.43 | 22.70 | 22.72 | 21.83 | 1.20% | 1.16% | 25546 | 5702万 | 49.92 | 50.43 | 24.06 | 15 | 名臣健康 | 2024-03-28 四 | 22.12 | 22.07 | 22.43 | 23.07 | 22.11 | 1.63% | 1.42% | 31304 | 7065万 | 49.32 | 49.83 | 23.78 | 16 | 名臣健康 | 2024-03-27 三 | 23.00 | 23.06 | 22.07 | 23.25 | 22.00 | -4.29% | 1.63% | 35755 | 8063万 | 48.53 | 49.03 | 23.4 | 17 | 名臣健康 | 2024-03-26 二 | 24.16 | 24.00 | 23.06 | 24.16 | 22.65 | -3.92% | 2.48% | 54456 | 12630万 | 50.71 | 51.23 | 24.44 | 18 | 名臣健康 | 2024-03-25 一 | 24.78 | 24.86 | 24.00 | 25.10 | 24.00 | -3.46% | 1.58% | 34796 | 8504万 | 52.78 | 53.32 | 25.44 | 19 | 名臣健康 | 2024-03-22 五 | 24.98 | 25.27 | 24.86 | 25.30 | 24.40 | -1.62% | 1.90% | 41775 | 10364万 | 54.67 | 55.23 | 26.35 | 20 | 名臣健康 | 2024-03-21 四 | 25.49 | 25.48 | 25.27 | 26.00 | 25.16 | -0.82% | 2.39% | 52651 | 13431万 | 55.57 | 56.14 | 26.79 | 21 | 名臣健康 | 2024-03-20 三 | 25.67 | 25.75 | 25.48 | 26.12 | 25.21 | -1.05% | 2.80% | 61587 | 15730万 | 56.03 | 56.61 | 27.01 | 22 | 名臣健康 | 2024-03-19 二 | 25.70 | 26.06 | 25.75 | 26.79 | 25.31 | -1.19% | 4.49% | 98668 | 25583万 | 56.62 | 57.21 | 27.3 | 23 | 名臣健康 | 2024-03-18 一 | 25.15 | 25.55 | 26.06 | 26.16 | 24.82 | 2.00% | 5.20% | 114446 | 29165万 | 57.31 | 57.9 | 27.63 | 24 | 名臣健康 | 2024-03-15 五 | 24.99 | 24.16 | 25.55 | 26.58 | 24.31 | 5.75% | 5.97% | 131301 | 33635万 | 56.18 | 56.76 | 27.08 | 25 | 名臣健康 | 2024-03-14 四 | 25.50 | 25.54 | 24.16 | 25.70 | 23.96 | -5.40% | 4.18% | 91928 | 22634万 | 53.13 | 53.68 | 25.61 | 26 | 名臣健康 | 2024-03-08 五 | 21.94 | 21.90 | 21.94 | 22.21 | 21.60 | 0.18% | 1.08% | 23784 | 5193万 | 48.25 | 48.74 | 23.26 | 27 | 名臣健康 | 2024-03-07 四 | 22.71 | 22.71 | 21.90 | 22.99 | 21.90 | -3.57% | 1.35% | 29666 | 6632万 | 48.16 | 48.66 | 23.22 | 28 | 名臣健康 | 2024-03-06 三 | 22.71 | 22.78 | 22.71 | 23.12 | 22.38 | -0.31% | 0.95% | 20794 | 4729万 | 49.94 | 50.45 | 24.07 | 29 | 名臣健康 | 2024-03-05 二 | 23.10 | 23.36 | 22.78 | 23.37 | 22.70 | -2.48% | 1.24% | 27303 | 6282万 | 50.09 | 50.61 | 24.15 | 30 | 名臣健康 | 2024-03-04 一 | 23.51 | 23.22 | 23.36 | 23.76 | 22.50 | 0.60% | 1.96% | 43040 | 9929万 | 51.37 | 51.9 | 24.76 | 31 | 名臣健康 | 2024-03-01 五 | 23.15 | 23.27 | 23.22 | 23.43 | 22.50 | -0.21% | 2.05% | 45003 | 10304万 | 51.06 | 51.59 | 24.61 | 32 | 名臣健康 | 2024-02-29 四 | 22.36 | 22.73 | 23.27 | 23.55 | 22.20 | 2.38% | 1.71% | 37692 | 8670万 | 51.17 | 51.7 | 24.67 | 33 | 名臣健康 | 2024-02-28 三 | 24.53 | 24.24 | 22.73 | 25.76 | 22.51 | -6.23% | 2.90% | 63754 | 15593万 | 49.98 | 50.5 | 24.1 | 34 | 名臣健康 | 2024-02-27 二 | 23.02 | 23.27 | 24.24 | 24.25 | 23.02 | 4.17% | 1.71% | 37708 | 9007万 | 53.3 | 53.85 | 25.7 | 35 | 名臣健康 | 2024-02-26 一 | 23.32 | 23.33 | 23.27 | 23.81 | 23.00 | -0.26% | 1.54% | 33795 | 7897万 | 51.17 | 51.7 | 24.67 | 36 | 名臣健康 | 2024-02-23 五 | 23.02 | 23.01 | 23.33 | 23.40 | 22.68 | 1.39% | 1.45% | 31808 | 7327万 | 51.3 | 51.83 | 24.73 | 37 | 名臣健康 | 2024-02-22 四 | 22.40 | 22.72 | 23.01 | 23.17 | 22.40 | 1.28% | 1.43% | 31385 | 7177万 | 50.6 | 51.12 | 24.39 | 38 | 名臣健康 | 2024-02-21 三 | 22.01 | 22.20 | 22.72 | 23.47 | 21.67 | 2.34% | 2.14% | 47020 | 10715万 | 49.96 | 50.48 | 24.08 | 39 | 名臣健康 | 2024-02-20 二 | 21.79 | 21.49 | 22.20 | 22.32 | 21.35 | 3.30% | 2.22% | 48739 | 10726万 | 48.82 | 49.32 | 23.53 | 40 | 名臣健康 | 2024-02-19 一 | 21.49 | 21.11 | 21.49 | 21.89 | 21.00 | 1.80% | 2.96% | 65081 | 13905万 | 47.26 | 47.74 | 22.78 | 41 | 名臣健康 | 2024-02-08 四 | 19.48 | 19.27 | 21.11 | 21.20 | 17.35 | 9.55% | 4.51% | 99276 | 19774万 | 46.42 | 46.9 | 22.38 | 42 | 名臣健康 | 2024-02-07 三 | 20.13 | 20.29 | 19.27 | 20.57 | 18.79 | -5.03% | 3.47% | 76313 | 15076万 | 42.37 | 42.81 | 20.43 | 43 | 名臣健康 | 2024-02-06 二 | 19.00 | 20.18 | 20.29 | 20.80 | 18.61 | 0.55% | 3.44% | 75606 | 14937万 | 44.62 | 45.08 | 21.51 | 44 | 名臣健康 | 2024-02-05 一 | 21.49 | 22.42 | 20.18 | 21.79 | 20.18 | -9.99% | 3.80% | 83643 | 17288万 | 44.38 | 44.83 | 21.39 | 45 | 名臣健康 | 2024-02-02 五 | 21.70 | 21.47 | 22.42 | 23.62 | 21.47 | 4.42% | 5.08% | 111632 | 25295万 | 49.3 | 49.81 | 23.77 | 46 | 名臣健康 | 2024-02-01 四 | 21.67 | 22.02 | 21.47 | 22.37 | 20.91 | -2.50% | 2.98% | 65631 | 14230万 | 47.21 | 47.7 | 22.76 | 47 | 名臣健康 | 2024-01-31 三 | 22.34 | 21.90 | 22.02 | 24.09 | 21.85 | 0.55% | 4.28% | 94194 | 21660万 | 48.42 | 48.92 | 23.34 | 48 | 名臣健康 | 2024-01-30 二 | 21.51 | 23.45 | 21.90 | 23.05 | 21.50 | -6.61% | 2.68% | 58903 | 13174万 | 48.16 | 48.66 | 23.22 | 49 | 名臣健康 | 2024-01-29 一 | 26.00 | 26.06 | 23.45 | 26.31 | 23.45 | -10.02% | 3.71% | 81652 | 19905万 | 51.57 | 52.1 | 24.86 | 50 | 名臣健康 | 2024-01-26 五 | 23.68 | 23.69 | 26.06 | 26.06 | 23.56 | 10.00% | 1.89% | 41541 | 10385万 | 57.31 | 57.9 | 27.63 | 51 | 名臣健康 | 2024-01-25 四 | 23.00 | 23.11 | 23.69 | 23.70 | 22.61 | 2.51% | 1.05% | 23143 | 5397万 | 52.09 | 52.63 | 25.11 | 52 | 名臣健康 | 2024-01-24 三 | 23.38 | 23.43 | 23.11 | 23.55 | 22.49 | -1.37% | 1.92% | 42118 | 9655万 | 50.82 | 51.34 | 24.5 | 53 | 名臣健康 | 2024-01-23 二 | 22.69 | 22.84 | 23.43 | 23.46 | 22.44 | 2.58% | 1.31% | 28865 | 6670万 | 51.52 | 52.05 | 24.84 | 54 | 名臣健康 | 2024-01-22 一 | 24.38 | 24.50 | 22.84 | 24.62 | 22.58 | -6.78% | 1.45% | 31900 | 7526万 | 50.23 | 50.74 | 24.21 | 55 | 名臣健康 | 2024-01-19 五 | 24.00 | 23.95 | 24.50 | 25.67 | 24.00 | 2.30% | 2.01% | 44273 | 11036万 | 53.88 | 54.43 | 25.97 | 56 | 名臣健康 | 2024-01-18 四 | 23.87 | 23.87 | 23.95 | 24.07 | 23.28 | 0.34% | 1.15% | 25341 | 5995万 | 52.67 | 53.21 | 25.39 | 57 | 名臣健康 | 2024-01-17 三 | 24.60 | 24.72 | 23.87 | 24.97 | 23.87 | -3.44% | 0.71% | 15532 | 3796万 | 52.49 | 53.03 | 25.3 | 58 | 名臣健康 | 2024-01-16 二 | 24.74 | 24.82 | 24.72 | 24.94 | 24.20 | -0.40% | 1.07% | 23609 | 5773万 | 54.36 | 54.92 | 26.2 | 59 | 名臣健康 | 2024-01-15 一 | 24.89 | 24.89 | 24.82 | 25.16 | 24.40 | -0.28% | 0.63% | 13768 | 3427万 | 54.58 | 55.14 | 26.31 | 60 | 名臣健康 | 2024-01-12 五 | 25.34 | 25.25 | 24.89 | 25.50 | 24.82 | -1.43% | 0.87% | 19197 | 4816万 | 54.73 | 55.3 | 26.38 | 61 | 名臣健康 | 2024-01-11 四 | 24.85 | 25.02 | 25.25 | 25.31 | 24.80 | 0.92% | 1.11% | 24366 | 6120万 | 55.52 | 56.1 | 26.77 | 62 | 名臣健康 | 2024-01-10 三 | 25.07 | 24.87 | 25.02 | 25.44 | 24.75 | 0.60% | 1.43% | 31452 | 7911万 | 55.02 | 55.59 | 26.52 | 63 | 名臣健康 | 2024-01-09 二 | 25.10 | 25.03 | 24.87 | 25.41 | 24.74 | -0.64% | 0.88% | 19401 | 4849万 | 54.69 | 55.25 | 26.36 | 64 | 名臣健康 | 2024-01-08 一 | 25.32 | 25.29 | 25.03 | 25.60 | 24.87 | -1.03% | 1.41% | 31053 | 7837万 | 55.04 | 55.61 | 26.53 | 65 | 名臣健康 | 2024-01-05 五 | 26.38 | 26.34 | 25.29 | 26.38 | 25.02 | -3.99% | 1.65% | 36383 | 9293万 | 55.61 | 56.19 | 26.81 | 66 | 名臣健康 | 2024-01-04 四 | 26.32 | 26.40 | 26.34 | 26.48 | 25.95 | -0.23% | 1.01% | 22317 | 5860万 | 57.92 | 58.52 | 27.92 | 67 | 名臣健康 | 2024-01-03 三 | 26.36 | 26.40 | 26.40 | 26.79 | 26.03 | 0.00% | 1.09% | 23928 | 6313万 | 58.05 | 58.65 | 27.99 | 68 | 名臣健康 | 2024-01-02 二 | 25.74 | 25.64 | 26.40 | 27.14 | 25.74 | 2.96% | 2.77% | 60838 | 16131万 | 58.05 | 58.65 | 27.99 | 69 | 名臣健康 | 2023-12-29 五 | 24.41 | 24.49 | 25.64 | 25.68 | 24.41 | 4.70% | 2.91% | 63906 | 16132万 | 56.38 | 56.96 | 27.18 | 70 | 名臣健康 | 2023-12-28 四 | 24.89 | 24.99 | 24.49 | 25.14 | 24.33 | -2.00% | 2.55% | 56066 | 13838万 | 53.85 | 54.41 | 25.96 | 71 | 名臣健康 | 2023-12-27 三 | 25.07 | 25.09 | 24.99 | 25.66 | 24.66 | -0.40% | 1.76% | 38743 | 9760万 | 54.95 | 55.52 | 26.49 | 72 | 名臣健康 | 2023-12-26 二 | 25.06 | 24.79 | 25.09 | 25.65 | 24.50 | 1.21% | 4.52% | 99492 | 24962万 | 55.17 | 55.74 | 26.6 | 73 | 名臣健康 | 2023-12-25 一 | 26.98 | 27.54 | 24.79 | 26.98 | 24.79 | -9.99% | 2.70% | 59348 | 14912万 | 54.51 | 55.08 | 26.28 | 74 | 名臣健康 | 2023-12-22 五 | 30.62 | 30.60 | 27.54 | 30.92 | 27.54 | -10.00% | 3.09% | 67884 | 19064万 | 60.56 | 61.19 | 29.19 | 75 | 名臣健康 | 2023-12-21 四 | 30.30 | 30.30 | 30.60 | 30.77 | 29.78 | 0.99% | 0.76% | 16640 | 5041万 | 67.29 | 67.98 | 32.44 | 76 | 名臣健康 | 2023-12-20 三 | 30.87 | 30.77 | 30.30 | 31.18 | 30.30 | -1.53% | 0.61% | 13488 | 4142万 | 66.63 | 67.32 | 32.12 | 77 | 名臣健康 | 2023-12-19 二 | 30.50 | 30.48 | 30.77 | 31.31 | 30.11 | 0.95% | 0.69% | 15152 | 4675万 | 67.66 | 68.36 | 32.62 | 78 | 名臣健康 | 2023-12-18 一 | 31.05 | 31.20 | 30.48 | 31.38 | 30.43 | -2.31% | 0.98% | 21497 | 6620万 | 67.03 | 67.72 | 32.31 | 79 | 名臣健康 | 2023-12-15 五 | 31.52 | 31.52 | 31.20 | 31.80 | 31.03 | -1.02% | 0.83% | 18220 | 5696万 | 68.61 | 69.32 | 33.07 | 80 | 名臣健康 | 2023-12-14 四 | 31.69 | 31.40 | 31.52 | 32.89 | 31.16 | 0.38% | 1.43% | 31479 | 10116万 | 69.31 | 70.03 | 33.41 | 81 | 名臣健康 | 2023-12-13 三 | 32.09 | 31.97 | 31.40 | 32.09 | 31.34 | -1.78% | 1.07% | 23455 | 7433万 | 69.05 | 69.76 | 33.29 | 82 | 名臣健康 | 2023-12-12 二 | 31.83 | 31.67 | 31.97 | 32.29 | 31.20 | 0.95% | 1.60% | 35156 | 11170万 | 70.3 | 71.03 | 33.89 | 83 | 名臣健康 | 2023-12-11 一 | 31.21 | 31.46 | 31.67 | 31.85 | 30.89 | 0.67% | 1.59% | 35007 | 10967万 | 69.64 | 70.36 | 33.57 | 84 | 名臣健康 | 2023-12-08 五 | 32.24 | 32.24 | 31.46 | 32.35 | 31.18 | -2.42% | 1.33% | 29173 | 9232万 | 69.18 | 69.89 | 33.35 | 85 | 名臣健康 | 2023-12-07 四 | 32.50 | 32.50 | 32.24 | 33.00 | 32.00 | -0.80% | 1.13% | 24778 | 8024万 | 70.9 | 71.63 | 34.18 | 86 | 名臣健康 | 2023-12-06 三 | 32.34 | 32.36 | 32.50 | 33.32 | 31.35 | 0.43% | 2.05% | 44994 | 14450万 | 71.47 | 72.21 | 34.45 | 87 | 名臣健康 | 2023-12-05 二 | 33.47 | 33.56 | 32.36 | 33.81 | 32.33 | -3.58% | 1.38% | 30446 | 9973万 | 71.16 | 71.89 | 34.3 | 88 | 名臣健康 | 2023-12-04 一 | 33.50 | 33.25 | 33.56 | 34.32 | 33.12 | 0.93% | 2.61% | 57412 | 19387万 | 73.8 | 74.56 | 35.58 | 89 | 名臣健康 | 2023-12-01 五 | 32.37 | 32.26 | 33.25 | 34.00 | 31.99 | 3.07% | 1.73% | 38119 | 12581万 | 73.12 | 73.87 | 35.25 | 90 | 名臣健康 | 2023-11-30 四 | 32.70 | 32.75 | 32.26 | 32.70 | 31.65 | -1.50% | 1.32% | 29061 | 9305万 | 70.94 | 71.67 | 34.2 | 91 | 名臣健康 | 2023-11-29 三 | 33.80 | 33.57 | 32.75 | 33.85 | 32.60 | -2.44% | 1.75% | 38377 | 12681万 | 72.02 | 72.76 | 34.72 | 92 | 名臣健康 | 2023-11-28 二 | 33.65 | 32.88 | 33.57 | 33.68 | 31.95 | 2.10% | 3.89% | 85483 | 28239万 | 73.82 | 74.58 | 35.59 | 93 | 名臣健康 | 2023-11-27 一 | 31.02 | 31.12 | 32.88 | 33.20 | 29.91 | 5.66% | 4.06% | 89275 | 27963万 | 72.3 | 73.05 | 34.85 | 94 | 名臣健康 | 2023-11-24 五 | 30.90 | 31.02 | 31.12 | 31.50 | 30.75 | 0.32% | 1.35% | 29697 | 9250万 | 68.43 | 69.14 | 32.99 | 95 | 名臣健康 | 2023-11-23 四 | 30.85 | 30.95 | 31.02 | 31.26 | 30.30 | 0.23% | 1.05% | 23066 | 7100万 | 68.21 | 68.92 | 32.88 | 96 | 名臣健康 | 2023-11-22 三 | 30.85 | 30.79 | 30.95 | 31.39 | 30.56 | 0.52% | 1.35% | 29773 | 9255万 | 68.06 | 68.76 | 32.81 | 97 | 名臣健康 | 2023-11-21 二 | 30.76 | 30.81 | 30.79 | 31.16 | 30.63 | -0.06% | 1.21% | 26560 | 8216万 | 67.71 | 68.41 | 32.64 | 98 | 名臣健康 | 2023-11-20 一 | 31.20 | 31.07 | 30.81 | 31.26 | 30.52 | -0.84% | 1.08% | 23660 | 7273万 | 67.75 | 68.45 | 32.66 | 99 | 名臣健康 | 2023-11-17 五 | 30.60 | 30.62 | 31.07 | 31.19 | 30.23 | 1.47% | 1.67% | 36690 | 11296万 | 68.32 | 69.03 | 32.94 | 100 | 名臣健康 | 2023-11-16 四 | 30.44 | 30.49 | 30.62 | 31.14 | 30.20 | 0.43% | 1.76% | 38730 | 11904万 | 67.33 | 68.03 | 32.46 | 101 | 名臣健康 | 2023-11-15 三 | 31.85 | 31.76 | 30.49 | 31.95 | 30.26 | -4.00% | 2.47% | 54404 | 16778万 | 67.05 | 67.74 | 32.32 | 102 | 名臣健康 | 2023-11-14 二 | 32.37 | 32.38 | 31.76 | 32.38 | 31.16 | -1.91% | 2.66% | 58410 | 18508万 | 69.84 | 70.56 | 33.67 | 103 | 名臣健康 | 2023-11-13 一 | 32.40 | 32.35 | 32.38 | 32.97 | 32.10 | 0.09% | 1.64% | 36128 | 11738万 | 71.2 | 71.94 | 34.32 | 104 | 名臣健康 | 2023-11-10 五 | 32.86 | 32.70 | 32.35 | 33.47 | 32.15 | -1.07% | 2.25% | 49527 | 16192万 | 71.14 | 71.87 | 34.29 | 105 | 名臣健康 | 2023-11-09 四 | 33.26 | 32.61 | 32.70 | 33.96 | 32.70 | 0.28% | 2.82% | 62060 | 20633万 | 71.91 | 72.65 | 34.66 | 106 | 名臣健康 | 2023-11-08 三 | 32.66 | 32.38 | 32.61 | 33.04 | 32.00 | 0.71% | 3.60% | 79262 | 25881万 | 71.71 | 72.45 | 34.57 | 107 | 名臣健康 | 2023-11-07 二 | 33.82 | 31.85 | 32.38 | 34.13 | 32.13 | 1.66% | 5.75% | 126505 | 41731万 | 71.2 | 71.94 | 34.32 | 108 | 名臣健康 | 2023-11-06 一 | 29.07 | 28.95 | 31.85 | 31.85 | 29.07 | 10.02% | 2.11% | 46433 | 14412万 | 70.04 | 70.76 | 33.76 | 109 | 名臣健康 | 2023-11-03 五 | 28.63 | 28.95 | 28.95 | 29.22 | 28.21 | 0.00% | 1.43% | 31531 | 9071万 | 63.66 | 64.32 | 30.69 | 110 | 名臣健康 | 2023-11-02 四 | 28.70 | 28.70 | 28.95 | 29.77 | 28.12 | 0.87% | 2.55% | 55989 | 16279万 | 63.66 | 64.32 | 30.69 | 111 | 名臣健康 | 2023-11-01 三 | 28.00 | 28.08 | 28.70 | 29.62 | 27.70 | 2.21% | 2.10% | 46212 | 13351万 | 63.11 | 63.76 | 30.42 | 112 | 名臣健康 | 2023-10-31 二 | 29.01 | 28.62 | 28.08 | 29.26 | 27.68 | -1.89% | 1.83% | 40307 | 11400万 | 61.75 | 62.39 | 29.77 | 113 | 名臣健康 | 2023-10-30 一 | 27.70 | 27.04 | 28.62 | 29.48 | 27.58 | 5.84% | 3.01% | 66186 | 18958万 | 62.94 | 63.59 | 30.34 | 114 | 名臣健康 | 2023-10-27 五 | 27.00 | 26.78 | 27.04 | 27.25 | 26.52 | 0.97% | 1.61% | 35472 | 9533万 | 59.46 | 60.07 | 61.41 | 115 | 名臣健康 | 2023-10-26 四 | 27.00 | 27.10 | 26.78 | 27.09 | 26.63 | -1.18% | 1.05% | 22984 | 6158万 | 58.89 | 59.5 | 60.82 | 116 | 名臣健康 | 2023-10-25 三 | 28.11 | 27.78 | 27.10 | 28.30 | 27.00 | -2.45% | 1.46% | 32204 | 8846万 | 59.59 | 60.21 | 61.55 | 117 | 名臣健康 | 2023-10-24 二 | 27.92 | 27.59 | 27.78 | 28.49 | 27.41 | 0.69% | 1.03% | 22617 | 6332万 | 61.09 | 61.72 | 63.09 | 118 | 名臣健康 | 2023-10-23 一 | 29.00 | 28.24 | 27.59 | 29.00 | 27.41 | -2.30% | 1.12% | 24731 | 6898万 | 60.67 | 61.3 | 62.66 | 119 | 名臣健康 | 2023-10-20 五 | 28.69 | 28.84 | 28.24 | 29.13 | 28.12 | -2.08% | 1.01% | 22249 | 6332万 | 62.1 | 62.74 | 64.14 | 120 | 名臣健康 | 2023-10-19 四 | 28.73 | 28.80 | 28.84 | 29.35 | 28.14 | 0.14% | 0.88% | 19251 | 5593万 | 63.42 | 64.07 | 65.5 | 121 | 名臣健康 | 2023-10-18 三 | 29.40 | 29.51 | 28.80 | 29.65 | 28.53 | -2.41% | 0.83% | 18216 | 5270万 | 63.33 | 63.98 | 65.41 | 122 | 名臣健康 | 2023-10-17 二 | 29.76 | 29.53 | 29.51 | 29.85 | 29.16 | -0.07% | 0.63% | 13843 | 4073万 | 64.89 | 65.56 | 67.02 | 123 | 名臣健康 | 2023-10-16 一 | 30.00 | 29.85 | 29.53 | 30.78 | 29.32 | -1.07% | 1.33% | 29259 | 8719万 | 64.94 | 65.61 | 67.06 | 124 | 名臣健康 | 2023-10-13 五 | 30.33 | 30.33 | 29.85 | 30.33 | 29.40 | -1.58% | 1.07% | 23422 | 6963万 | 65.64 | 66.32 | 67.79 | 125 | 名臣健康 | 2023-10-12 四 | 31.00 | 30.86 | 30.33 | 31.00 | 30.12 | -1.72% | 0.82% | 18129 | 5506万 | 66.7 | 67.38 | 68.88 | 126 | 名臣健康 | 2023-10-11 三 | 30.61 | 30.57 | 30.86 | 31.30 | 30.33 | 0.95% | 1.21% | 26679 | 8215万 | 67.86 | 68.56 | 70.09 | 127 | 名臣健康 | 2023-10-10 二 | 30.47 | 30.91 | 30.57 | 31.30 | 30.41 | -1.10% | 0.74% | 16205 | 4969万 | 67.22 | 67.92 | 69.43 | 128 | 名臣健康 | 2023-10-09 一 | 30.91 | 30.86 | 30.91 | 31.15 | 30.11 | 0.16% | 1.32% | 29039 | 8899万 | 67.97 | 68.67 | 70.2 | 129 | 名臣健康 | 2023-09-28 四 | 31.00 | 30.77 | 30.86 | 31.36 | 30.60 | 0.29% | 0.95% | 20938 | 6460万 | 67.86 | 68.56 | 70.09 | 130 | 名臣健康 | 2023-09-27 三 | 30.93 | 30.89 | 30.77 | 31.13 | 30.46 | -0.39% | 1.21% | 26596 | 8206万 | 67.66 | 68.36 | 69.88 | 131 | 名臣健康 | 2023-09-26 二 | 31.26 | 31.19 | 30.89 | 31.76 | 30.69 | -0.96% | 1.19% | 26102 | 8155万 | 67.93 | 68.63 | 70.15 | 132 | 名臣健康 | 2023-09-25 一 | 32.30 | 32.86 | 31.19 | 33.00 | 30.88 | -5.08% | 1.26% | 27605 | 8691万 | 68.59 | 69.29 | 70.83 | 133 | 名臣健康 | 2023-09-22 五 | 31.00 | 31.03 | 32.86 | 33.48 | 30.81 | 5.90% | 1.97% | 43333 | 14118万 | 72.26 | 73.01 | 74.63 | 134 | 名臣健康 | 2023-09-21 四 | 31.45 | 31.44 | 31.03 | 31.73 | 30.90 | -1.30% | 1.14% | 25177 | 7850万 | 68.23 | 68.94 | 70.47 | 135 | 名臣健康 | 2023-09-20 三 | 31.68 | 31.68 | 31.44 | 32.00 | 31.32 | -0.76% | 0.62% | 13668 | 4328万 | 69.14 | 69.85 | 71.4 | 136 | 名臣健康 | 2023-09-19 二 | 32.11 | 32.23 | 31.68 | 32.22 | 31.25 | -1.71% | 0.91% | 19965 | 6308万 | 69.66 | 70.38 | 71.95 | 137 | 名臣健康 | 2023-09-18 一 | 31.97 | 32.13 | 32.23 | 32.58 | 31.50 | 0.31% | 0.55% | 12030 | 3874万 | 70.87 | 71.61 | 73.2 | 138 | 名臣健康 | 2023-09-15 五 | 32.49 | 32.41 | 32.13 | 32.79 | 31.90 | -0.86% | 0.58% | 12715 | 4093万 | 70.65 | 71.38 | 72.97 | 139 | 名臣健康 | 2023-09-14 四 | 32.40 | 32.94 | 32.41 | 33.15 | 31.98 | -1.61% | 0.89% | 19521 | 6316万 | 71.27 | 72.01 | 73.61 | 140 | 名臣健康 | 2023-09-13 三 | 33.46 | 33.70 | 32.94 | 33.81 | 32.51 | -2.26% | 0.96% | 21039 | 6936万 | 72.43 | 73.18 | 74.81 | 141 | 名臣健康 | 2023-09-12 二 | 34.37 | 34.33 | 33.70 | 34.57 | 33.60 | -1.84% | 0.63% | 13962 | 4737万 | 74.11 | 74.87 | 76.54 | 142 | 名臣健康 | 2023-09-11 一 | 33.49 | 33.68 | 34.33 | 34.68 | 33.31 | 1.93% | 0.87% | 19211 | 6564万 | 75.49 | 76.27 | 77.97 | 143 | 名臣健康 | 2023-09-08 五 | 34.89 | 34.88 | 33.68 | 34.89 | 33.29 | -3.44% | 1.17% | 25798 | 8698万 | 74.06 | 74.83 | 76.49 | 144 | 名臣健康 | 2023-09-07 四 | 35.33 | 35.54 | 34.88 | 36.10 | 34.60 | -1.86% | 1.27% | 27944 | 9830万 | 76.7 | 77.49 | 79.21 | 145 | 名臣健康 | 2023-09-06 三 | 35.33 | 35.35 | 35.54 | 35.65 | 34.82 | 0.54% | 0.91% | 19906 | 7007万 | 78.15 | 78.96 | 80.71 | 146 | 名臣健康 | 2023-09-05 二 | 35.54 | 35.72 | 35.35 | 36.17 | 35.12 | -1.04% | 0.90% | 19765 | 7046万 | 77.73 | 78.54 | 80.28 | 147 | 名臣健康 | 2023-09-04 一 | 36.05 | 36.06 | 35.72 | 36.19 | 34.86 | -0.94% | 1.62% | 35604 | 12635万 | 78.55 | 79.36 | 81.12 | 148 | 名臣健康 | 2023-09-01 五 | 37.30 | 37.01 | 36.06 | 37.30 | 35.70 | -2.57% | 1.58% | 34647 | 12578万 | 79.3 | 80.11 | 81.89 | 149 | 名臣健康 | 2023-08-31 四 | 35.37 | 35.80 | 37.01 | 37.94 | 35.37 | 3.38% | 2.23% | 49051 | 18115万 | 81.38 | 82.23 | 84.05 | 150 | 名臣健康 | 2023-08-30 三 | 34.50 | 34.41 | 35.80 | 37.13 | 34.40 | 4.04% | 2.09% | 46016 | 16497万 | 78.72 | 79.54 | 81.3 | 151 | 名臣健康 | 2023-08-29 二 | 32.86 | 32.94 | 34.41 | 34.60 | 32.41 | 4.46% | 1.47% | 32381 | 10994万 | 75.67 | 76.45 | 132.27 | 152 | 名臣健康 | 2023-08-28 一 | 33.86 | 32.71 | 32.94 | 34.35 | 32.41 | 0.70% | 1.29% | 28323 | 9369万 | 72.43 | 73.18 | 126.62 | 153 | 名臣健康 | 2023-08-25 五 | 33.70 | 33.65 | 32.71 | 33.78 | 32.56 | -2.79% | 0.77% | 16850 | 5553万 | 71.93 | 72.67 | 125.74 | 154 | 名臣健康 | 2023-08-23 三 | 33.75 | 33.87 | 32.84 | 34.05 | 32.84 | -3.04% | 1.02% | 22539 | 7494万 | 72.21 | 72.96 | 126.24 | 155 | 名臣健康 | 2023-08-22 二 | 34.30 | 33.96 | 33.87 | 34.30 | 32.71 | -0.27% | 2.30% | 50647 | 16835万 | 74.48 | 75.25 | 130.2 |
|
行情刷新 | 流通股东
|