| 股票名称 | 代码 300225 | 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 | 金力泰 | 2024-04-30 二 | 5.96 | 5.95 | 5.84 | 6.03 | 5.77 | -1.85% | 2.44% | 115880 | 6787万 | 27.74 | 27.77 | 135.94 | | 2 | 金力泰 | 2024-04-29 一 | 5.58 | 5.61 | 5.95 | 5.96 | 5.58 | 6.06% | 2.12% | 100908 | 5907万 | 28.27 | 28.29 | 138.5 | | 3 | 金力泰 | 2024-04-26 五 | 5.55 | 5.54 | 5.61 | 5.62 | 5.44 | 1.26% | 1.46% | 69430 | 3854万 | 26.65 | 26.67 | -174.64 | | 4 | 金力泰 | 2024-04-25 四 | 5.57 | 5.50 | 5.54 | 5.74 | 5.52 | 0.73% | 1.90% | 90168 | 5059万 | 26.32 | 26.34 | -172.46 | | 5 | 金力泰 | 2024-04-24 三 | 5.43 | 5.35 | 5.50 | 5.52 | 5.37 | 2.80% | 1.39% | 66215 | 3610万 | 26.13 | 26.15 | -171.21 | | 6 | 金力泰 | 2024-04-23 二 | 5.21 | 5.17 | 5.35 | 5.42 | 5.16 | 3.48% | 1.88% | 89273 | 4750万 | 25.42 | 25.44 | -166.54 | | 7 | 金力泰 | 2024-04-22 一 | 5.18 | 5.20 | 5.17 | 5.25 | 4.92 | -0.58% | 1.97% | 93777 | 4817万 | 24.56 | 24.58 | -160.94 | | 8 | 金力泰 | 2024-04-19 五 | 5.29 | 5.23 | 5.20 | 5.30 | 5.10 | -0.57% | 1.81% | 86201 | 4487万 | 24.7 | 24.72 | -161.87 | | 9 | 金力泰 | 2024-04-18 四 | 5.45 | 5.45 | 5.23 | 5.45 | 5.22 | -4.04% | 2.32% | 110063 | 5846万 | 24.85 | 24.86 | -162.81 | | 10 | 金力泰 | 2024-04-17 三 | 4.92 | 4.80 | 5.45 | 5.45 | 4.92 | 13.54% | 2.76% | 131338 | 6944万 | 25.89 | 25.91 | -169.65 | | 11 | 金力泰 | 2024-04-16 二 | 5.42 | 5.45 | 4.80 | 5.42 | 4.80 | -11.93% | 3.68% | 174720 | 8729万 | 22.8 | 22.82 | -149.42 | | 12 | 金力泰 | 2024-04-15 一 | 5.87 | 5.94 | 5.45 | 5.92 | 5.19 | -8.25% | 3.88% | 184351 | 10123万 | 25.89 | 25.91 | -169.65 | | 13 | 金力泰 | 2024-04-12 五 | 5.92 | 5.89 | 5.94 | 6.05 | 5.89 | 0.85% | 1.71% | 81109 | 4830万 | 28.22 | 28.24 | -184.91 | | 14 | 金力泰 | 2024-04-11 四 | 5.96 | 5.94 | 5.89 | 6.03 | 5.77 | -0.84% | 1.33% | 62978 | 3738万 | 27.98 | 28 | -183.35 | | 15 | 金力泰 | 2024-04-10 三 | 6.17 | 6.14 | 5.94 | 6.17 | 5.87 | -3.26% | 1.72% | 81672 | 4866万 | 28.22 | 28.24 | -184.91 | | 16 | 金力泰 | 2024-04-09 二 | 5.98 | 5.99 | 6.14 | 6.14 | 5.95 | 2.50% | 1.52% | 72122 | 4388万 | 29.17 | 29.19 | -191.13 | | 17 | 金力泰 | 2024-04-08 一 | 6.19 | 6.22 | 5.99 | 6.20 | 5.97 | -3.70% | 2.16% | 102640 | 6205万 | 28.46 | 28.48 | -186.46 | | 18 | 金力泰 | 2024-04-03 三 | 6.37 | 6.38 | 6.22 | 6.40 | 6.12 | -2.51% | 2.08% | 98777 | 6145万 | 29.55 | 29.57 | -193.62 | | 19 | 金力泰 | 2024-04-02 二 | 6.30 | 6.28 | 6.38 | 6.47 | 6.30 | 1.59% | 2.44% | 115850 | 7396万 | 30.31 | 30.33 | -198.6 | | 20 | 金力泰 | 2024-04-01 一 | 6.13 | 6.09 | 6.28 | 6.29 | 6.07 | 3.12% | 2.00% | 94923 | 5903万 | 29.83 | 29.86 | -195.49 | | 21 | 金力泰 | 2024-03-29 五 | 6.05 | 6.05 | 6.09 | 6.14 | 5.95 | 0.66% | 1.58% | 75080 | 4542万 | 28.93 | 28.95 | -189.58 | | 22 | 金力泰 | 2024-03-28 四 | 5.84 | 5.83 | 6.05 | 6.14 | 5.78 | 3.77% | 2.12% | 100552 | 6056万 | 28.74 | 28.76 | -188.33 | | 23 | 金力泰 | 2024-03-27 三 | 6.05 | 6.08 | 5.83 | 6.15 | 5.83 | -4.11% | 2.25% | 106983 | 6368万 | 27.7 | 27.72 | -181.48 | | 24 | 金力泰 | 2024-03-26 二 | 6.14 | 6.12 | 6.08 | 6.20 | 5.96 | -0.65% | 2.12% | 100653 | 6118万 | 28.88 | 28.91 | -189.27 | | 25 | 金力泰 | 2024-03-25 一 | 6.34 | 6.39 | 6.12 | 6.39 | 6.10 | -4.23% | 2.41% | 114684 | 7161万 | 29.07 | 29.1 | -190.51 | | 26 | 金力泰 | 2024-03-22 五 | 6.50 | 6.56 | 6.39 | 6.56 | 6.30 | -2.59% | 2.48% | 117607 | 7536万 | 30.36 | 30.38 | -198.92 | | 27 | 金力泰 | 2024-03-21 四 | 6.54 | 6.52 | 6.56 | 6.63 | 6.38 | 0.61% | 2.89% | 137453 | 8958万 | 31.16 | 31.19 | -204.21 | | 28 | 金力泰 | 2024-03-20 三 | 6.32 | 6.33 | 6.52 | 6.52 | 6.31 | 3.00% | 2.49% | 118499 | 7633万 | 30.97 | 31 | -202.96 | | 29 | 金力泰 | 2024-03-19 二 | 6.33 | 6.30 | 6.33 | 6.43 | 6.30 | 0.48% | 2.54% | 120846 | 7681万 | 30.07 | 30.09 | -197.05 | | 30 | 金力泰 | 2024-03-18 一 | 6.17 | 6.17 | 6.30 | 6.33 | 6.17 | 2.11% | 2.45% | 116401 | 7278万 | 29.93 | 29.95 | -196.11 | | 31 | 金力泰 | 2024-03-15 五 | 6.08 | 6.11 | 6.17 | 6.18 | 6.05 | 0.98% | 1.81% | 86020 | 5265万 | 29.31 | 29.33 | -192.07 | | 32 | 金力泰 | 2024-03-14 四 | 6.15 | 6.16 | 6.11 | 6.21 | 5.98 | -0.81% | 2.39% | 113513 | 6938万 | 29.03 | 29.05 | -190.2 | | 33 | 金力泰 | 2024-03-08 五 | 5.92 | 5.86 | 5.89 | 5.97 | 5.84 | 0.51% | 1.55% | 73509 | 4339万 | 27.98 | 28 | -183.35 | | 34 | 金力泰 | 2024-03-07 四 | 6.00 | 5.97 | 5.86 | 6.09 | 5.85 | -1.84% | 2.25% | 106772 | 6363万 | 27.84 | 27.86 | -182.42 | | 35 | 金力泰 | 2024-03-06 三 | 5.88 | 5.81 | 5.97 | 6.00 | 5.82 | 2.75% | 2.36% | 112281 | 6653万 | 28.36 | 28.38 | -185.84 | | 36 | 金力泰 | 2024-03-05 二 | 5.97 | 6.02 | 5.81 | 6.01 | 5.81 | -3.49% | 2.73% | 129637 | 7643万 | 27.6 | 27.62 | -180.86 | | 37 | 金力泰 | 2024-03-04 一 | 6.16 | 6.09 | 6.02 | 6.17 | 5.88 | -1.15% | 2.68% | 127473 | 7657万 | 28.6 | 28.62 | -187.4 | | 38 | 金力泰 | 2024-03-01 五 | 6.18 | 6.09 | 6.09 | 6.24 | 5.98 | 0.00% | 2.56% | 121784 | 7410万 | 28.93 | 28.95 | -189.58 | | 39 | 金力泰 | 2024-02-29 四 | 5.76 | 5.75 | 6.09 | 6.09 | 5.55 | 5.91% | 3.47% | 164754 | 9804万 | 28.93 | 28.95 | -189.58 | | 40 | 金力泰 | 2024-02-28 三 | 6.34 | 6.33 | 5.75 | 6.47 | 5.72 | -9.16% | 5.57% | 264761 | 16202万 | 27.32 | 27.34 | -178.99 | | 41 | 金力泰 | 2024-02-27 二 | 6.11 | 6.17 | 6.33 | 6.34 | 5.98 | 2.59% | 2.63% | 124926 | 7770万 | 30.07 | 30.09 | -197.05 | | 42 | 金力泰 | 2024-02-26 一 | 6.05 | 6.06 | 6.17 | 6.50 | 5.92 | 1.82% | 5.03% | 239088 | 14771万 | 29.31 | 29.33 | -192.07 | | 43 | 金力泰 | 2024-02-23 五 | 5.74 | 5.70 | 6.06 | 6.10 | 5.73 | 6.32% | 3.45% | 163667 | 9704万 | 28.79 | 28.81 | -188.64 | | 44 | 金力泰 | 2024-02-22 四 | 5.53 | 5.53 | 5.70 | 5.77 | 5.49 | 3.07% | 2.81% | 133728 | 7573万 | 27.08 | 27.1 | -177.44 | | 45 | 金力泰 | 2024-02-21 三 | 5.32 | 5.37 | 5.53 | 5.70 | 5.25 | 2.98% | 3.22% | 152845 | 8486万 | 26.27 | 26.29 | -172.14 | | 46 | 金力泰 | 2024-02-20 二 | 5.41 | 5.21 | 5.37 | 5.41 | 5.12 | 3.07% | 2.75% | 130845 | 6917万 | 25.51 | 25.53 | -167.16 | | 47 | 金力泰 | 2024-02-19 一 | 5.13 | 4.99 | 5.21 | 5.38 | 5.07 | 4.41% | 4.01% | 190558 | 9974万 | 24.75 | 24.77 | -162.18 | | 48 | 金力泰 | 2024-02-08 四 | 4.37 | 4.30 | 4.99 | 5.00 | 4.21 | 16.05% | 5.01% | 237926 | 10832万 | 23.71 | 23.72 | -155.34 | | 49 | 金力泰 | 2024-02-07 三 | 4.65 | 4.66 | 4.30 | 4.73 | 4.24 | -7.73% | 4.29% | 203700 | 9032万 | 20.43 | 20.44 | -133.86 | | 50 | 金力泰 | 2024-02-06 二 | 4.60 | 4.69 | 4.66 | 4.87 | 4.13 | -0.64% | 5.06% | 240465 | 10647万 | 22.14 | 22.16 | -145.06 | | 51 | 金力泰 | 2024-02-05 一 | 5.36 | 5.42 | 4.69 | 5.39 | 4.60 | -13.47% | 4.87% | 231329 | 11244万 | 22.28 | 22.3 | -146 | | 52 | 金力泰 | 2024-02-02 五 | 5.66 | 5.66 | 5.42 | 5.79 | 5.22 | -4.24% | 3.03% | 144170 | 7932万 | 25.75 | 25.77 | -168.72 | | 53 | 金力泰 | 2024-02-01 四 | 5.71 | 5.70 | 5.66 | 5.80 | 5.50 | -0.70% | 2.32% | 110011 | 6235万 | 26.89 | 26.91 | -176.19 | | 54 | 金力泰 | 2024-01-31 三 | 6.05 | 6.05 | 5.70 | 6.11 | 5.65 | -5.79% | 2.81% | 133642 | 7790万 | 27.08 | 27.1 | -177.44 | | 55 | 金力泰 | 2024-01-30 二 | 6.20 | 6.20 | 6.05 | 6.35 | 6.01 | -2.42% | 2.35% | 111761 | 6912万 | 28.74 | 28.76 | -188.33 | | 56 | 金力泰 | 2024-01-29 一 | 6.47 | 6.46 | 6.20 | 6.50 | 6.19 | -4.02% | 2.21% | 105199 | 6627万 | 29.45 | 29.48 | -193 | | 57 | 金力泰 | 2024-01-26 五 | 6.49 | 6.50 | 6.46 | 6.61 | 6.40 | -0.62% | 2.41% | 114725 | 7460万 | 30.69 | 30.71 | -201.1 | | 58 | 金力泰 | 2024-01-25 四 | 6.35 | 6.34 | 6.50 | 6.53 | 6.26 | 2.52% | 3.15% | 149833 | 9612万 | 30.88 | 30.9 | -202.34 | | 59 | 金力泰 | 2024-01-24 三 | 6.33 | 6.33 | 6.34 | 6.42 | 6.10 | 0.16% | 3.82% | 181463 | 11380万 | 30.12 | 30.14 | -197.36 | | 60 | 金力泰 | 2024-01-23 二 | 6.30 | 6.31 | 6.33 | 6.38 | 6.13 | 0.32% | 3.97% | 188772 | 11821万 | 30.07 | 30.09 | -197.05 | | 61 | 金力泰 | 2024-01-22 一 | 6.58 | 6.60 | 6.31 | 6.65 | 6.20 | -4.39% | 6.18% | 293688 | 18940万 | 29.98 | 30 | -196.43 | | 62 | 金力泰 | 2024-01-19 五 | 7.19 | 7.50 | 6.60 | 7.19 | 6.45 | -12.00% | 9.53% | 452673 | 30288万 | 31.35 | 31.38 | -205.45 | | 63 | 金力泰 | 2024-01-18 四 | 7.99 | 8.12 | 7.50 | 8.17 | 6.70 | -7.64% | 11.94% | 567368 | 40945万 | 35.63 | 35.66 | -233.47 | | 64 | 金力泰 | 2024-01-17 三 | 8.23 | 8.19 | 8.12 | 8.38 | 8.12 | -0.85% | 2.23% | 105737 | 8725万 | 38.57 | 38.6 | -252.77 | | 65 | 金力泰 | 2024-01-16 二 | 8.38 | 8.25 | 8.19 | 8.39 | 8.02 | -0.73% | 2.65% | 126058 | 10302万 | 38.91 | 38.94 | -254.95 | | 66 | 金力泰 | 2024-01-15 一 | 7.99 | 8.01 | 8.25 | 8.30 | 7.92 | 3.00% | 2.95% | 140313 | 11434万 | 39.19 | 39.22 | -256.82 | | 67 | 金力泰 | 2024-01-12 五 | 8.18 | 8.08 | 8.01 | 8.23 | 7.77 | -0.87% | 4.03% | 191585 | 15398万 | 38.05 | 38.08 | -249.35 | | 68 | 金力泰 | 2024-01-11 四 | 7.69 | 7.60 | 8.08 | 8.25 | 7.52 | 6.32% | 6.54% | 310661 | 24508万 | 38.38 | 38.41 | -251.52 | | 69 | 金力泰 | 2024-01-10 三 | 9.30 | 9.30 | 7.60 | 9.30 | 7.44 | -18.28% | 11.40% | 541341 | 41776万 | 36.1 | 36.13 | -236.58 | | 70 | 金力泰 | 2024-01-09 二 | 9.49 | 9.49 | 9.30 | 9.79 | 9.20 | -2.00% | 1.89% | 89928 | 8507万 | 44.18 | 44.21 | -289.5 | | 71 | 金力泰 | 2024-01-08 一 | 9.72 | 9.68 | 9.49 | 9.73 | 9.47 | -1.96% | 1.43% | 67753 | 6476万 | 45.08 | 45.12 | -295.42 | | 72 | 金力泰 | 2024-01-05 五 | 9.97 | 9.97 | 9.68 | 10.06 | 9.62 | -2.91% | 2.19% | 104104 | 10217万 | 45.99 | 46.02 | -301.33 | | 73 | 金力泰 | 2024-01-04 四 | 9.97 | 9.90 | 9.97 | 9.98 | 9.70 | 0.71% | 1.97% | 93434 | 9199万 | 47.36 | 47.4 | -310.36 | | 74 | 金力泰 | 2024-01-03 三 | 10.03 | 10.03 | 9.90 | 10.12 | 9.80 | -1.30% | 2.24% | 106201 | 10574万 | 47.03 | 47.07 | -308.18 | | 75 | 金力泰 | 2024-01-02 二 | 9.82 | 9.78 | 10.03 | 10.11 | 9.80 | 2.56% | 2.07% | 98232 | 9803万 | 47.65 | 47.69 | -312.23 | | 76 | 金力泰 | 2023-12-29 五 | 9.66 | 9.65 | 9.78 | 9.97 | 9.66 | 1.35% | 2.09% | 99353 | 9763万 | 46.46 | 46.5 | -304.44 | | 77 | 金力泰 | 2023-12-28 四 | 9.86 | 9.87 | 9.65 | 9.88 | 9.60 | -2.23% | 2.31% | 109629 | 10636万 | 45.84 | 45.88 | -300.4 | | 78 | 金力泰 | 2023-12-27 三 | 9.29 | 9.19 | 9.87 | 10.03 | 9.19 | 7.40% | 4.08% | 193893 | 18687万 | 46.89 | 46.92 | -307.25 | | 79 | 金力泰 | 2023-12-26 二 | 9.35 | 9.33 | 9.19 | 9.44 | 9.14 | -1.50% | 1.37% | 65213 | 6033万 | 43.66 | 43.69 | -286.08 | | 80 | 金力泰 | 2023-12-25 一 | 9.66 | 9.46 | 9.33 | 9.76 | 9.13 | -1.37% | 3.14% | 149232 | 13961万 | 44.32 | 44.36 | -290.44 | | 81 | 金力泰 | 2023-12-22 五 | 9.39 | 9.39 | 9.46 | 9.62 | 9.32 | 0.75% | 2.91% | 138328 | 13086万 | 44.94 | 46.28 | -303.02 | | 82 | 金力泰 | 2023-12-21 四 | 9.38 | 9.43 | 9.39 | 9.48 | 9.23 | -0.42% | 2.85% | 135538 | 12658万 | 44.61 | 45.94 | -300.77 | | 83 | 金力泰 | 2023-12-20 三 | 9.36 | 9.35 | 9.43 | 9.54 | 9.22 | 0.86% | 2.22% | 105243 | 9907万 | 44.8 | 46.13 | -302.05 | | 84 | 金力泰 | 2023-12-19 二 | 9.08 | 9.08 | 9.35 | 9.44 | 9.03 | 2.97% | 2.71% | 128588 | 11925万 | 44.42 | 45.74 | -299.49 | | 85 | 金力泰 | 2023-12-18 一 | 8.94 | 8.95 | 9.08 | 9.24 | 8.92 | 1.45% | 2.17% | 103214 | 9362万 | 43.14 | 44.42 | -290.84 | | 86 | 金力泰 | 2023-12-15 五 | 8.81 | 8.81 | 8.95 | 8.99 | 8.74 | 1.59% | 1.85% | 87669 | 7755万 | 42.52 | 43.78 | -286.68 | | 87 | 金力泰 | 2023-12-14 四 | 8.81 | 8.82 | 8.81 | 9.00 | 8.60 | -0.11% | 4.38% | 208221 | 18291万 | 41.85 | 43.1 | -282.2 | | 88 | 金力泰 | 2023-12-13 三 | 9.49 | 9.45 | 8.82 | 9.66 | 8.58 | -6.67% | 8.26% | 392243 | 35316万 | 41.9 | 43.15 | -282.52 | | 89 | 金力泰 | 2023-12-12 二 | 9.42 | 9.33 | 9.45 | 9.53 | 9.20 | 1.29% | 2.82% | 133790 | 12606万 | 44.89 | 46.23 | -302.7 | | 90 | 金力泰 | 2023-12-11 一 | 9.25 | 9.27 | 9.33 | 9.86 | 9.17 | 0.65% | 5.30% | 251779 | 23805万 | 44.32 | 45.64 | -298.85 | | 91 | 金力泰 | 2023-12-08 五 | 8.88 | 9.26 | 9.27 | 9.49 | 8.68 | 0.11% | 7.69% | 365396 | 33072万 | 44.04 | 45.35 | -296.93 | | 92 | 金力泰 | 2023-12-07 四 | 11.50 | 11.57 | 9.26 | 11.58 | 9.26 | -19.97% | 10.31% | 489820 | 48166万 | 43.99 | 45.3 | -296.61 | | 93 | 金力泰 | 2023-12-06 三 | 11.68 | 11.72 | 11.57 | 11.89 | 11.52 | -1.28% | 1.87% | 88940 | 10382万 | 54.96 | 56.6 | -370.6 | | 94 | 金力泰 | 2023-12-05 二 | 11.93 | 11.97 | 11.72 | 11.97 | 11.67 | -2.09% | 1.79% | 84980 | 10012万 | 55.68 | 57.33 | -375.41 | | 95 | 金力泰 | 2023-12-04 一 | 11.70 | 11.67 | 11.97 | 12.09 | 11.68 | 2.57% | 2.29% | 108733 | 12987万 | 56.86 | 58.56 | -383.41 | | 96 | 金力泰 | 2023-12-01 五 | 11.85 | 11.87 | 11.67 | 11.95 | 11.66 | -1.68% | 1.79% | 84903 | 9996万 | 55.44 | 57.09 | -373.8 | | 97 | 金力泰 | 2023-11-30 四 | 11.79 | 11.91 | 11.87 | 12.07 | 11.75 | -0.34% | 1.87% | 88610 | 10537万 | 56.39 | 58.07 | -380.21 | | 98 | 金力泰 | 2023-11-29 三 | 11.82 | 11.86 | 11.91 | 12.01 | 11.80 | 0.42% | 1.51% | 71717 | 8527万 | 56.58 | 58.26 | -381.49 | | 99 | 金力泰 | 2023-11-28 二 | 11.95 | 11.93 | 11.86 | 12.05 | 11.63 | -0.59% | 2.48% | 117721 | 13908万 | 56.34 | 58.02 | -379.89 | | 100 | 金力泰 | 2023-11-24 五 | 12.01 | 12.02 | 11.58 | 12.18 | 11.46 | -3.66% | 3.52% | 167378 | 19816万 | 55.01 | 56.65 | -370.92 | | 101 | 金力泰 | 2023-11-23 四 | 11.84 | 11.85 | 12.02 | 12.33 | 11.76 | 1.43% | 4.40% | 209252 | 25218万 | 57.1 | 58.8 | -385.02 | | 102 | 金力泰 | 2023-11-22 三 | 11.81 | 11.81 | 11.85 | 11.99 | 11.68 | 0.34% | 2.86% | 136064 | 16083万 | 56.29 | 57.97 | -379.57 | | 103 | 金力泰 | 2023-11-21 二 | 11.91 | 11.82 | 11.81 | 12.21 | 11.76 | -0.08% | 5.90% | 280070 | 33456万 | 56.1 | 57.78 | -378.29 | | 104 | 金力泰 | 2023-11-20 一 | 10.99 | 10.93 | 11.82 | 12.02 | 10.85 | 8.14% | 7.05% | 334691 | 38634万 | 56.15 | 57.82 | -378.61 | | 105 | 金力泰 | 2023-11-17 五 | 10.61 | 10.68 | 10.93 | 11.10 | 10.61 | 2.34% | 2.39% | 113528 | 12364万 | 51.92 | 53.47 | -350.1 | | 106 | 金力泰 | 2023-11-16 四 | 10.64 | 10.68 | 10.68 | 10.80 | 10.57 | 0.00% | 1.05% | 50024 | 5358万 | 50.74 | 52.25 | -342.09 | | 107 | 金力泰 | 2023-11-15 三 | 10.72 | 10.75 | 10.68 | 10.80 | 10.52 | -0.65% | 1.78% | 84458 | 8996万 | 50.74 | 52.25 | -342.09 | | 108 | 金力泰 | 2023-11-14 二 | 10.67 | 10.71 | 10.75 | 10.95 | 10.62 | 0.37% | 1.67% | 79115 | 8539万 | 51.07 | 52.59 | -344.34 | | 109 | 金力泰 | 2023-11-13 一 | 11.18 | 11.03 | 10.71 | 11.18 | 10.51 | -2.90% | 4.00% | 190256 | 20426万 | 50.88 | 52.39 | -343.05 | | 110 | 金力泰 | 2023-11-10 五 | 10.86 | 10.95 | 11.03 | 11.05 | 10.77 | 0.73% | 1.64% | 78125 | 8522万 | 52.4 | 53.96 | -353.3 | | 111 | 金力泰 | 2023-11-09 四 | 11.02 | 10.95 | 10.95 | 11.04 | 10.85 | 0.00% | 1.27% | 60441 | 6608万 | 52.02 | 53.57 | -350.74 | | 112 | 金力泰 | 2023-11-08 三 | 11.15 | 11.11 | 10.95 | 11.16 | 10.84 | -1.44% | 2.22% | 105564 | 11561万 | 52.02 | 53.57 | -350.74 | | 113 | 金力泰 | 2023-11-07 二 | 10.88 | 10.88 | 11.11 | 11.19 | 10.74 | 2.11% | 1.85% | 88012 | 9678万 | 52.78 | 54.35 | -355.87 | | 114 | 金力泰 | 2023-11-06 一 | 10.47 | 10.47 | 10.88 | 10.97 | 10.45 | 3.92% | 2.28% | 108475 | 11713万 | 51.69 | 53.23 | -348.5 | | 115 | 金力泰 | 2023-11-03 五 | 10.40 | 10.45 | 10.47 | 10.54 | 10.38 | 0.19% | 1.01% | 48205 | 5047万 | 49.74 | 51.22 | -335.37 | | 116 | 金力泰 | 2023-11-02 四 | 10.63 | 10.64 | 10.45 | 10.86 | 10.36 | -1.79% | 1.80% | 85308 | 8995万 | 49.64 | 51.12 | -334.73 | | 117 | 金力泰 | 2023-11-01 三 | 10.35 | 10.36 | 10.64 | 10.66 | 10.00 | 2.70% | 3.46% | 164573 | 17208万 | 50.55 | 52.05 | -340.81 | | 118 | 金力泰 | 2023-10-31 二 | 10.54 | 10.42 | 10.36 | 10.54 | 10.34 | -0.58% | 2.11% | 100109 | 10438万 | 49.22 | 50.68 | -331.84 | | 119 | 金力泰 | 2023-10-30 一 | 10.40 | 10.44 | 10.42 | 10.72 | 10.40 | -0.19% | 1.97% | 93577 | 9863万 | 49.5 | 50.98 | -333.77 | | 120 | 金力泰 | 2023-10-27 五 | 10.58 | 10.52 | 10.44 | 10.60 | 10.34 | -0.76% | 1.77% | 84309 | 8812万 | 49.6 | 51.07 | -334.41 | | 121 | 金力泰 | 2023-10-26 四 | 10.86 | 10.79 | 10.52 | 10.86 | 10.40 | -2.50% | 2.50% | 118605 | 12495万 | 49.98 | 51.46 | -336.97 | | 122 | 金力泰 | 2023-10-25 三 | 10.73 | 10.74 | 10.79 | 11.08 | 10.69 | 0.47% | 2.68% | 127472 | 13817万 | 51.26 | 52.79 | -103.67 | | 123 | 金力泰 | 2023-10-24 二 | 10.50 | 10.52 | 10.74 | 11.16 | 10.50 | 2.09% | 3.33% | 158191 | 17025万 | 51.02 | 52.54 | -103.19 | | 124 | 金力泰 | 2023-10-23 一 | 10.70 | 10.70 | 10.52 | 10.96 | 10.41 | -1.68% | 3.20% | 152185 | 16199万 | 49.98 | 51.46 | -101.08 | | 125 | 金力泰 | 2023-10-20 五 | 10.99 | 10.96 | 10.70 | 11.20 | 10.62 | -2.37% | 3.62% | 171748 | 18541万 | 50.83 | 52.34 | -102.81 | | 126 | 金力泰 | 2023-10-19 四 | 11.09 | 11.25 | 10.96 | 11.39 | 10.84 | -2.58% | 4.06% | 192701 | 21327万 | 52.07 | 53.62 | -105.31 | | 127 | 金力泰 | 2023-10-18 三 | 11.14 | 11.20 | 11.25 | 11.58 | 11.03 | 0.45% | 5.84% | 277618 | 31226万 | 53.44 | 55.04 | -108.09 | | 128 | 金力泰 | 2023-10-17 二 | 10.13 | 10.20 | 11.20 | 11.69 | 10.08 | 9.80% | 7.66% | 363725 | 39793万 | 53.21 | 54.79 | -107.61 | | 129 | 金力泰 | 2023-10-16 一 | 9.83 | 9.83 | 10.20 | 10.33 | 9.80 | 3.76% | 4.22% | 200443 | 20227万 | 48.46 | 49.9 | -98 | | 130 | 金力泰 | 2023-10-13 五 | 9.90 | 9.89 | 9.83 | 9.93 | 9.72 | -0.61% | 2.05% | 97324 | 9544万 | 46.7 | 48.09 | -94.45 | | 131 | 金力泰 | 2023-10-12 四 | 9.70 | 9.69 | 9.89 | 9.99 | 9.66 | 2.06% | 2.80% | 132882 | 13082万 | 46.98 | 48.38 | -95.02 | | 132 | 金力泰 | 2023-10-11 三 | 9.70 | 9.68 | 9.69 | 9.78 | 9.53 | 0.10% | 2.72% | 129042 | 12459万 | 46.03 | 47.4 | -93.1 | | 133 | 金力泰 | 2023-10-10 二 | 9.19 | 9.20 | 9.68 | 9.88 | 9.19 | 5.22% | 4.90% | 232979 | 22223万 | 45.99 | 47.36 | -93.01 | | 134 | 金力泰 | 2023-10-09 一 | 8.99 | 8.99 | 9.20 | 9.21 | 8.98 | 2.34% | 3.01% | 143171 | 13105万 | 43.71 | 45.01 | -88.4 | | 135 | 金力泰 | 2023-09-28 四 | 8.94 | 8.92 | 8.99 | 9.02 | 8.83 | 0.78% | 1.76% | 83598 | 7470万 | 42.71 | 43.98 | -86.38 | | 136 | 金力泰 | 2023-09-27 三 | 8.94 | 8.95 | 8.92 | 9.08 | 8.89 | -0.34% | 2.73% | 129530 | 11612万 | 42.38 | 43.64 | -85.7 | | 137 | 金力泰 | 2023-09-26 二 | 8.96 | 8.95 | 8.95 | 8.99 | 8.85 | 0.00% | 1.58% | 74976 | 6684万 | 42.52 | 43.78 | -85.99 | | 138 | 金力泰 | 2023-09-25 一 | 8.95 | 8.98 | 8.95 | 9.05 | 8.91 | -0.33% | 1.19% | 56488 | 5059万 | 42.52 | 43.78 | -85.99 | | 139 | 金力泰 | 2023-09-22 五 | 8.96 | 8.97 | 8.98 | 9.01 | 8.91 | 0.11% | 1.39% | 66212 | 5936万 | 42.66 | 43.93 | -86.28 | | 140 | 金力泰 | 2023-09-21 四 | 8.92 | 8.91 | 8.97 | 9.03 | 8.83 | 0.67% | 1.58% | 74996 | 6692万 | 42.61 | 43.88 | -86.19 | | 141 | 金力泰 | 2023-09-20 三 | 9.17 | 9.14 | 8.91 | 9.18 | 8.90 | -2.52% | 2.35% | 111718 | 10013万 | 42.33 | 43.59 | -85.61 | | 142 | 金力泰 | 2023-09-19 二 | 9.18 | 9.17 | 9.14 | 9.43 | 8.97 | -0.33% | 5.46% | 259601 | 23737万 | 43.42 | 44.71 | -87.82 | | 143 | 金力泰 | 2023-09-18 一 | 8.97 | 9.00 | 9.17 | 9.26 | 8.96 | 1.89% | 3.54% | 168341 | 15418万 | 43.56 | 44.86 | -88.11 | | 144 | 金力泰 | 2023-09-15 五 | 9.01 | 8.99 | 9.00 | 9.08 | 8.95 | 0.11% | 2.06% | 97696 | 8790万 | 42.76 | 44.03 | -86.47 | | 145 | 金力泰 | 2023-09-14 四 | 9.07 | 9.05 | 8.99 | 9.07 | 8.86 | -0.66% | 2.26% | 107138 | 9589万 | 42.71 | 43.98 | -86.38 | | 146 | 金力泰 | 2023-09-13 三 | 9.00 | 8.99 | 9.05 | 9.08 | 8.89 | 0.67% | 2.00% | 95001 | 8544万 | 42.99 | 44.27 | -86.95 | | 147 | 金力泰 | 2023-09-12 二 | 9.17 | 8.99 | 8.99 | 9.17 | 8.93 | 0.00% | 2.74% | 130166 | 11749万 | 42.71 | 43.98 | -86.38 | | 148 | 金力泰 | 2023-09-11 一 | 9.06 | 9.10 | 8.99 | 9.12 | 8.93 | -1.21% | 2.10% | 99652 | 8963万 | 42.71 | 43.98 | -86.38 | | 149 | 金力泰 | 2023-09-08 五 | 8.93 | 8.91 | 9.10 | 9.25 | 8.90 | 2.13% | 3.58% | 170036 | 15475万 | 43.23 | 44.52 | -87.43 | | 150 | 金力泰 | 2023-09-07 四 | 9.25 | 9.30 | 8.91 | 9.30 | 8.91 | -4.19% | 3.45% | 163943 | 14794万 | 42.33 | 43.59 | -85.61 | | 151 | 金力泰 | 2023-09-06 三 | 9.10 | 9.06 | 9.30 | 9.48 | 8.95 | 2.65% | 4.20% | 199417 | 18429万 | 44.18 | 45.5 | -89.36 | | 152 | 金力泰 | 2023-09-05 二 | 9.10 | 9.09 | 9.06 | 9.13 | 8.91 | -0.33% | 1.80% | 85744 | 7731万 | 43.04 | 44.32 | -87.05 | | 153 | 金力泰 | 2023-09-04 一 | 9.29 | 9.19 | 9.09 | 9.35 | 8.91 | -1.09% | 2.69% | 127562 | 11611万 | 43.18 | 44.47 | -87.34 | | 154 | 金力泰 | 2023-09-01 五 | 9.27 | 9.13 | 9.19 | 9.28 | 9.09 | 0.66% | 1.45% | 69114 | 6354万 | 43.66 | 44.96 | -88.3 | | 155 | 金力泰 | 2023-08-31 四 | 9.18 | 9.23 | 9.13 | 9.27 | 9.09 | -1.08% | 1.16% | 55278 | 5057万 | 43.37 | 44.66 | -87.72 | | 156 | 金力泰 | 2023-08-30 三 | 9.06 | 9.05 | 9.23 | 9.38 | 9.06 | 1.99% | 2.64% | 125407 | 11582万 | 43.85 | 45.15 | -88.68 | | 157 | 金力泰 | 2023-08-29 二 | 8.85 | 8.88 | 9.05 | 9.19 | 8.85 | 1.91% | 2.32% | 109873 | 9920万 | 42.9 | 44.27 | -53.13 | | 158 | 金力泰 | 2023-08-28 一 | 9.28 | 8.87 | 8.88 | 9.50 | 8.77 | 0.11% | 2.51% | 119064 | 10713万 | 42.09 | 43.44 | -52.13 | | 159 | 金力泰 | 2023-08-25 五 | 8.92 | 8.89 | 8.87 | 9.03 | 8.76 | -0.22% | 1.30% | 61536 | 5468万 | 42.04 | 43.39 | -52.08 | | 160 | 金力泰 | 2023-08-23 三 | 9.05 | 9.05 | 8.92 | 9.13 | 8.91 | -1.44% | 1.38% | 65498 | 5900万 | 42.28 | 43.64 | -52.37 | | 161 | 金力泰 | 2023-08-22 二 | 9.16 | 8.91 | 9.05 | 9.16 | 8.77 | 1.57% | 2.32% | 109809 | 9759万 | 42.9 | 44.27 | -53.13 |
|
行情刷新 | 流通股东
 |
