| 股票名称 | 代码 300252 | 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 | 金信诺 | 2024-04-26 五 | 7.04 | 7.15 | 7.25 | 7.42 | 7.04 | 1.40% | 5.60% | 298878 | 21812万 | 38.66 | 48.01 | -11.56 | | 2 | 金信诺 | 2024-04-25 四 | 7.23 | 7.35 | 7.15 | 7.32 | 7.12 | -2.72% | 3.80% | 202481 | 14594万 | 38.13 | 47.34 | -11.4 | | 3 | 金信诺 | 2024-04-24 三 | 6.90 | 7.06 | 7.35 | 7.37 | 6.86 | 4.11% | 5.88% | 313747 | 22706万 | 39.19 | 48.67 | -11.72 | | 4 | 金信诺 | 2024-04-23 二 | 7.10 | 6.92 | 7.06 | 7.45 | 7.05 | 2.02% | 5.06% | 269996 | 19467万 | 37.65 | 46.75 | -11.26 | | 5 | 金信诺 | 2024-04-22 一 | 6.89 | 6.86 | 6.92 | 7.08 | 6.58 | 0.87% | 3.48% | 185642 | 12826万 | 36.9 | 45.82 | -11.04 | | 6 | 金信诺 | 2024-04-19 五 | 7.00 | 7.00 | 6.86 | 7.02 | 6.79 | -2.00% | 3.13% | 166685 | 11491万 | 36.58 | 45.42 | -10.94 | | 7 | 金信诺 | 2024-04-18 四 | 7.28 | 7.17 | 7.00 | 7.30 | 6.93 | -2.37% | 4.02% | 214593 | 15183万 | 37.33 | 46.35 | -11.16 | | 8 | 金信诺 | 2024-04-17 三 | 6.77 | 6.63 | 7.17 | 7.18 | 6.77 | 8.14% | 4.08% | 217451 | 15392万 | 38.23 | 47.48 | -11.43 | | 9 | 金信诺 | 2024-04-16 二 | 7.40 | 7.65 | 6.63 | 7.52 | 6.60 | -13.33% | 6.00% | 319897 | 22332万 | 35.35 | 43.9 | -10.57 | | 10 | 金信诺 | 2024-04-15 一 | 7.40 | 7.61 | 7.65 | 7.95 | 7.13 | 0.53% | 7.42% | 395536 | 29954万 | 40.79 | 50.65 | -12.2 | | 11 | 金信诺 | 2024-04-12 五 | 7.43 | 7.41 | 7.61 | 7.74 | 7.40 | 2.70% | 4.74% | 252555 | 19123万 | 40.58 | 50.39 | -12.14 | | 12 | 金信诺 | 2024-04-11 四 | 7.33 | 7.40 | 7.41 | 7.54 | 7.30 | 0.14% | 3.56% | 189594 | 14126万 | 39.51 | 49.07 | -11.82 | | 13 | 金信诺 | 2024-04-10 三 | 7.84 | 7.86 | 7.40 | 7.85 | 7.27 | -5.85% | 5.08% | 270706 | 20191万 | 39.46 | 49 | -11.8 | | 14 | 金信诺 | 2024-04-09 二 | 7.80 | 7.86 | 7.86 | 7.99 | 7.77 | 0.00% | 3.86% | 205697 | 16130万 | 41.91 | 52.05 | -12.53 | | 15 | 金信诺 | 2024-04-08 一 | 8.09 | 8.20 | 7.86 | 8.15 | 7.85 | -4.15% | 4.46% | 238018 | 19008万 | 41.91 | 52.05 | -12.53 | | 16 | 金信诺 | 2024-04-03 三 | 8.67 | 8.77 | 8.20 | 8.75 | 8.17 | -6.50% | 6.21% | 330905 | 27497万 | 43.73 | 54.3 | -13.08 | | 17 | 金信诺 | 2024-04-02 二 | 9.05 | 9.05 | 8.77 | 9.05 | 8.63 | -3.09% | 6.71% | 358030 | 31582万 | 46.77 | 58.07 | -13.99 | | 18 | 金信诺 | 2024-04-01 一 | 9.11 | 9.17 | 9.05 | 9.23 | 8.96 | -1.31% | 8.39% | 447161 | 40491万 | 48.26 | 59.92 | -14.43 | | 19 | 金信诺 | 2024-03-29 五 | 8.55 | 8.62 | 9.17 | 9.41 | 8.47 | 6.38% | 11.42% | 608941 | 54451万 | 48.9 | 60.72 | -14.62 | | 20 | 金信诺 | 2024-03-28 四 | 8.29 | 8.15 | 8.62 | 8.76 | 8.23 | 5.77% | 9.25% | 493176 | 42210万 | 45.97 | 57.08 | -13.75 | | 21 | 金信诺 | 2024-03-27 三 | 8.80 | 9.01 | 8.15 | 8.88 | 8.12 | -9.54% | 10.82% | 577114 | 48439万 | 43.46 | 53.97 | -13 | | 22 | 金信诺 | 2024-03-26 二 | 9.03 | 9.15 | 9.01 | 9.61 | 8.91 | -1.53% | 11.35% | 605057 | 55845万 | 48.05 | 59.66 | -14.37 | | 23 | 金信诺 | 2024-03-25 一 | 9.90 | 10.11 | 9.15 | 9.90 | 9.11 | -9.50% | 15.34% | 818083 | 78091万 | 48.79 | 60.59 | -14.59 | | 24 | 金信诺 | 2024-03-22 五 | 9.42 | 9.68 | 10.11 | 10.49 | 9.32 | 4.44% | 21.63% | 1153568 | 116017万 | 53.91 | 66.94 | -16.12 | | 25 | 金信诺 | 2024-03-21 四 | 8.97 | 8.97 | 9.68 | 9.80 | 8.76 | 7.92% | 18.34% | 977905 | 90824万 | 51.62 | 64.1 | -15.44 | | 26 | 金信诺 | 2024-03-20 三 | 8.94 | 8.69 | 8.97 | 9.38 | 8.86 | 3.22% | 18.40% | 981289 | 89200万 | 47.83 | 59.4 | -14.3 | | 27 | 金信诺 | 2024-03-19 二 | 7.84 | 7.87 | 8.69 | 9.40 | 7.81 | 10.42% | 17.48% | 932337 | 79827万 | 46.34 | 57.54 | -13.86 | | 28 | 金信诺 | 2024-03-18 一 | 7.77 | 7.90 | 7.87 | 7.88 | 7.71 | -0.38% | 5.88% | 313508 | 24453万 | 41.97 | 52.11 | -12.55 | | 29 | 金信诺 | 2024-03-15 五 | 7.47 | 7.47 | 7.90 | 7.96 | 7.34 | 5.76% | 5.82% | 310305 | 23755万 | 42.13 | 52.31 | -12.6 | | 30 | 金信诺 | 2024-03-14 四 | 7.59 | 7.70 | 7.47 | 7.66 | 7.34 | -2.99% | 4.03% | 214836 | 16106万 | 39.83 | 49.46 | -11.91 | | 31 | 金信诺 | 2024-03-08 五 | 7.21 | 7.17 | 7.59 | 7.68 | 7.13 | 5.86% | 5.17% | 275733 | 20483万 | 40.47 | 50.26 | -12.1 | | 32 | 金信诺 | 2024-03-07 四 | 7.50 | 7.44 | 7.17 | 7.50 | 7.15 | -3.63% | 3.51% | 187052 | 13682万 | 38.23 | 47.48 | -11.43 | | 33 | 金信诺 | 2024-03-06 三 | 7.30 | 7.33 | 7.44 | 7.46 | 7.23 | 1.50% | 2.95% | 157548 | 11611万 | 39.67 | 49.26 | -11.86 | | 34 | 金信诺 | 2024-03-05 二 | 7.40 | 7.57 | 7.33 | 7.51 | 7.27 | -3.17% | 3.79% | 202010 | 14941万 | 39.09 | 48.54 | -11.69 | | 35 | 金信诺 | 2024-03-04 一 | 7.42 | 7.42 | 7.57 | 7.71 | 7.20 | 2.02% | 4.99% | 265826 | 19962万 | 40.37 | 50.13 | -12.07 | | 36 | 金信诺 | 2024-03-01 五 | 7.24 | 7.23 | 7.42 | 7.46 | 7.23 | 2.63% | 4.17% | 222366 | 16379万 | 39.57 | 49.13 | -11.83 | | 37 | 金信诺 | 2024-02-29 四 | 6.78 | 6.82 | 7.23 | 7.26 | 6.72 | 6.01% | 4.98% | 265364 | 18865万 | 38.55 | 47.87 | -11.53 | | 38 | 金信诺 | 2024-02-28 三 | 7.94 | 7.68 | 6.82 | 7.94 | 6.79 | -11.20% | 8.41% | 448707 | 33234万 | 36.37 | 45.16 | -10.88 | | 39 | 金信诺 | 2024-02-27 二 | 7.06 | 7.09 | 7.68 | 7.68 | 6.96 | 8.32% | 7.24% | 386294 | 28460万 | 40.95 | 50.85 | -12.25 | | 40 | 金信诺 | 2024-02-26 一 | 7.02 | 7.09 | 7.09 | 7.22 | 6.92 | 0.00% | 4.69% | 249903 | 17662万 | 37.81 | 46.95 | -11.31 | | 41 | 金信诺 | 2024-02-23 五 | 6.72 | 6.66 | 7.09 | 7.12 | 6.72 | 6.46% | 5.59% | 298123 | 20794万 | 37.81 | 46.95 | -11.31 | | 42 | 金信诺 | 2024-02-22 四 | 6.45 | 6.37 | 6.66 | 6.75 | 6.40 | 4.55% | 3.81% | 203413 | 13394万 | 35.51 | 44.1 | -10.62 | | 43 | 金信诺 | 2024-02-21 三 | 6.26 | 6.34 | 6.37 | 6.61 | 6.20 | 0.47% | 2.99% | 159524 | 10266万 | 33.97 | 42.18 | -10.16 | | 44 | 金信诺 | 2024-02-20 二 | 6.30 | 6.25 | 6.34 | 6.44 | 6.09 | 1.44% | 2.69% | 143589 | 8965万 | 33.81 | 41.98 | -10.11 | | 45 | 金信诺 | 2024-02-19 一 | 5.94 | 5.95 | 6.25 | 6.34 | 5.93 | 5.04% | 3.38% | 180032 | 11128万 | 33.33 | 41.38 | -9.97 | | 46 | 金信诺 | 2024-02-08 四 | 5.36 | 5.35 | 5.95 | 5.99 | 5.33 | 11.21% | 3.97% | 211890 | 11974万 | 31.73 | 39.4 | -9.49 | | 47 | 金信诺 | 2024-02-07 三 | 5.42 | 5.38 | 5.35 | 5.60 | 5.23 | -0.56% | 3.21% | 171302 | 9314万 | 28.53 | 35.43 | -8.53 | | 48 | 金信诺 | 2024-02-06 二 | 5.01 | 5.26 | 5.38 | 5.57 | 4.82 | 2.28% | 3.61% | 192288 | 9928万 | 28.69 | 35.62 | -8.58 | | 49 | 金信诺 | 2024-02-05 一 | 6.05 | 6.11 | 5.26 | 6.06 | 5.10 | -13.91% | 4.00% | 213253 | 11612万 | 28.05 | 34.83 | -8.39 | | 50 | 金信诺 | 2024-02-02 五 | 6.64 | 6.59 | 6.11 | 6.76 | 5.82 | -7.28% | 3.88% | 207025 | 12882万 | 32.58 | 40.46 | -9.74 | | 51 | 金信诺 | 2024-02-01 四 | 6.45 | 6.53 | 6.59 | 6.80 | 6.32 | 0.92% | 2.97% | 158373 | 10430万 | 35.14 | 43.64 | -10.51 | | 52 | 金信诺 | 2024-01-31 三 | 6.96 | 7.14 | 6.53 | 6.96 | 6.50 | -8.54% | 4.50% | 240111 | 16072万 | 34.82 | 43.24 | -10.41 | | 53 | 金信诺 | 2024-01-30 二 | 7.34 | 7.40 | 7.14 | 7.47 | 7.12 | -3.51% | 1.63% | 87153 | 6359万 | 38.07 | 47.28 | -11.39 | | 54 | 金信诺 | 2024-01-29 一 | 7.74 | 7.74 | 7.40 | 7.85 | 7.39 | -4.39% | 1.68% | 89702 | 6773万 | 39.46 | 49 | -11.8 | | 55 | 金信诺 | 2024-01-26 五 | 7.80 | 7.84 | 7.74 | 7.91 | 7.71 | -1.28% | 1.55% | 82756 | 6462万 | 41.27 | 51.25 | -12.34 | | 56 | 金信诺 | 2024-01-25 四 | 7.52 | 7.52 | 7.84 | 7.84 | 7.43 | 4.26% | 2.17% | 115900 | 8926万 | 41.81 | 51.91 | -12.5 | | 57 | 金信诺 | 2024-01-24 三 | 7.47 | 7.45 | 7.52 | 7.54 | 7.19 | 0.94% | 1.79% | 95403 | 7056万 | 40.1 | 49.79 | -11.99 | | 58 | 金信诺 | 2024-01-23 二 | 7.39 | 7.37 | 7.45 | 7.51 | 7.28 | 1.09% | 1.39% | 74197 | 5514万 | 39.73 | 49.33 | -11.88 | | 59 | 金信诺 | 2024-01-22 一 | 7.91 | 7.88 | 7.37 | 7.92 | 7.30 | -6.47% | 2.39% | 127593 | 9705万 | 39.3 | 48.8 | -11.75 | | 60 | 金信诺 | 2024-01-19 五 | 8.10 | 8.06 | 7.88 | 8.14 | 7.88 | -2.23% | 1.39% | 74080 | 5926万 | 42.02 | 52.18 | -12.57 | | 61 | 金信诺 | 2024-01-18 四 | 8.03 | 8.04 | 8.06 | 8.08 | 7.78 | 0.25% | 2.12% | 113110 | 8955万 | 42.98 | 53.37 | -12.85 | | 62 | 金信诺 | 2024-01-17 三 | 8.25 | 8.28 | 8.04 | 8.27 | 8.03 | -2.90% | 1.31% | 70049 | 5710万 | 42.87 | 53.24 | -12.82 | | 63 | 金信诺 | 2024-01-16 二 | 8.32 | 8.28 | 8.28 | 8.34 | 8.08 | 0.00% | 1.76% | 93744 | 7676万 | 44.15 | 54.83 | -13.2 | | 64 | 金信诺 | 2024-01-15 一 | 8.48 | 8.49 | 8.28 | 8.48 | 8.27 | -2.47% | 1.63% | 87080 | 7269万 | 44.15 | 54.83 | -13.2 | | 65 | 金信诺 | 2024-01-12 五 | 8.58 | 8.62 | 8.49 | 8.62 | 8.45 | -1.51% | 1.20% | 63892 | 5455万 | 45.27 | 56.22 | -13.54 | | 66 | 金信诺 | 2024-01-11 四 | 8.41 | 8.40 | 8.62 | 8.65 | 8.41 | 2.62% | 1.70% | 90736 | 7771万 | 45.97 | 57.08 | -13.75 | | 67 | 金信诺 | 2024-01-10 三 | 8.59 | 8.53 | 8.40 | 8.59 | 8.37 | -1.52% | 1.34% | 71470 | 6045万 | 44.79 | 55.62 | -13.4 | | 68 | 金信诺 | 2024-01-09 二 | 8.43 | 8.46 | 8.53 | 8.62 | 8.43 | 0.83% | 1.25% | 66639 | 5694万 | 45.49 | 56.48 | -13.6 | | 69 | 金信诺 | 2024-01-08 一 | 8.57 | 8.58 | 8.46 | 8.75 | 8.45 | -1.40% | 1.31% | 69845 | 5964万 | 45.11 | 56.02 | -13.49 | | 70 | 金信诺 | 2024-01-05 五 | 8.88 | 8.91 | 8.58 | 8.92 | 8.54 | -3.70% | 2.66% | 141592 | 12318万 | 45.75 | 56.81 | -13.68 | | 71 | 金信诺 | 2024-01-04 四 | 9.03 | 9.03 | 8.91 | 9.08 | 8.91 | -1.33% | 1.41% | 74949 | 6728万 | 47.51 | 59 | -14.21 | | 72 | 金信诺 | 2024-01-03 三 | 9.06 | 9.12 | 9.03 | 9.16 | 8.90 | -0.99% | 1.74% | 92650 | 8357万 | 48.15 | 59.79 | -14.4 | | 73 | 金信诺 | 2024-01-02 二 | 9.21 | 9.23 | 9.12 | 9.27 | 9.12 | -1.19% | 1.67% | 88898 | 8160万 | 48.63 | 60.39 | -14.54 | | 74 | 金信诺 | 2023-12-29 五 | 9.15 | 9.12 | 9.23 | 9.23 | 9.04 | 1.21% | 2.28% | 121682 | 11175万 | 49.22 | 61.12 | -14.72 | | 75 | 金信诺 | 2023-12-28 四 | 8.86 | 8.93 | 9.12 | 9.17 | 8.81 | 2.13% | 2.21% | 117591 | 10640万 | 48.63 | 60.39 | -14.54 | | 76 | 金信诺 | 2023-12-27 三 | 8.81 | 8.76 | 8.93 | 8.94 | 8.78 | 1.94% | 1.59% | 84687 | 7521万 | 47.62 | 59.13 | -14.24 | | 77 | 金信诺 | 2023-12-26 二 | 8.95 | 8.98 | 8.76 | 8.98 | 8.74 | -2.45% | 1.80% | 95804 | 8432万 | 46.71 | 58 | -13.97 | | 78 | 金信诺 | 2023-12-25 一 | 8.93 | 8.95 | 8.98 | 9.10 | 8.93 | 0.34% | 1.13% | 60521 | 5444万 | 47.89 | 59.46 | -14.32 | | 79 | 金信诺 | 2023-12-22 五 | 9.19 | 9.18 | 8.95 | 9.23 | 8.94 | -2.51% | 2.11% | 112271 | 10187万 | 47.73 | 59.26 | -14.27 | | 80 | 金信诺 | 2023-12-21 四 | 8.98 | 9.00 | 9.18 | 9.22 | 8.87 | 2.00% | 2.13% | 113529 | 10295万 | 48.95 | 60.79 | -14.64 | | 81 | 金信诺 | 2023-12-20 三 | 9.24 | 9.20 | 9.00 | 9.26 | 8.98 | -2.17% | 2.18% | 116192 | 10612万 | 47.99 | 59.59 | -14.35 | | 82 | 金信诺 | 2023-12-19 二 | 9.13 | 9.08 | 9.20 | 9.23 | 9.06 | 1.32% | 1.33% | 70727 | 6479万 | 49.06 | 60.92 | -14.67 | | 83 | 金信诺 | 2023-12-18 一 | 9.22 | 9.22 | 9.08 | 9.22 | 9.05 | -1.52% | 1.98% | 105598 | 9623万 | 48.42 | 60.12 | -14.48 | | 84 | 金信诺 | 2023-12-15 五 | 9.31 | 9.31 | 9.22 | 9.37 | 9.17 | -0.97% | 2.34% | 124964 | 11567万 | 49.17 | 61.05 | -14.7 | | 85 | 金信诺 | 2023-12-14 四 | 9.40 | 9.34 | 9.31 | 9.53 | 9.27 | -0.32% | 2.48% | 132183 | 12415万 | 49.65 | 61.65 | -14.85 | | 86 | 金信诺 | 2023-12-13 三 | 9.64 | 9.62 | 9.34 | 9.64 | 9.34 | -2.91% | 3.11% | 165740 | 15666万 | 49.81 | 61.85 | -14.9 | | 87 | 金信诺 | 2023-12-12 二 | 9.53 | 9.61 | 9.62 | 9.77 | 9.51 | 0.10% | 2.77% | 147562 | 14256万 | 51.3 | 63.7 | -15.34 | | 88 | 金信诺 | 2023-12-11 一 | 9.58 | 9.65 | 9.61 | 9.62 | 9.25 | -0.41% | 4.12% | 219951 | 20754万 | 51.24 | 63.63 | -15.33 | | 89 | 金信诺 | 2023-12-08 五 | 9.60 | 9.63 | 9.65 | 9.84 | 9.56 | 0.21% | 3.14% | 167648 | 16295万 | 51.46 | 63.9 | -15.39 | | 90 | 金信诺 | 2023-12-07 四 | 9.50 | 9.49 | 9.63 | 9.64 | 9.46 | 1.48% | 2.55% | 136082 | 13032万 | 51.35 | 63.77 | -15.36 | | 91 | 金信诺 | 2023-12-06 三 | 9.72 | 9.81 | 9.49 | 9.75 | 9.46 | -3.26% | 4.77% | 254258 | 24355万 | 50.61 | 62.84 | -15.13 | | 92 | 金信诺 | 2023-12-05 二 | 10.28 | 10.29 | 9.81 | 10.28 | 9.81 | -4.66% | 4.71% | 251249 | 25117万 | 52.31 | 64.96 | -15.64 | | 93 | 金信诺 | 2023-12-04 一 | 10.27 | 10.29 | 10.29 | 10.38 | 10.19 | 0.00% | 4.36% | 232691 | 23954万 | 54.87 | 68.14 | -16.41 | | 94 | 金信诺 | 2023-12-01 五 | 9.86 | 9.88 | 10.29 | 10.36 | 9.79 | 4.15% | 6.83% | 364449 | 37059万 | 54.87 | 68.14 | -16.41 | | 95 | 金信诺 | 2023-11-30 四 | 10.06 | 10.07 | 9.88 | 10.06 | 9.70 | -1.89% | 4.07% | 216900 | 21352万 | 52.68 | 65.42 | -15.76 | | 96 | 金信诺 | 2023-11-29 三 | 9.88 | 9.91 | 10.07 | 10.19 | 9.80 | 1.61% | 5.14% | 273999 | 27482万 | 53.7 | 66.68 | -16.06 | | 97 | 金信诺 | 2023-11-28 二 | 9.94 | 9.97 | 9.91 | 10.04 | 9.78 | -0.60% | 3.75% | 199950 | 19801万 | 52.84 | 65.62 | -15.8 | | 98 | 金信诺 | 2023-11-24 五 | 10.25 | 10.27 | 9.86 | 10.27 | 9.81 | -3.99% | 6.61% | 352359 | 35077万 | 52.58 | 65.29 | -15.72 | | 99 | 金信诺 | 2023-11-23 四 | 10.38 | 10.56 | 10.27 | 10.44 | 10.07 | -2.75% | 7.19% | 383385 | 39200万 | 54.76 | 68 | -16.38 | | 100 | 金信诺 | 2023-11-22 三 | 10.41 | 10.40 | 10.56 | 10.77 | 10.33 | 1.54% | 12.15% | 647678 | 68469万 | 56.31 | 69.92 | -16.84 | | 101 | 金信诺 | 2023-11-21 二 | 10.40 | 10.44 | 10.40 | 10.67 | 10.17 | -0.38% | 9.51% | 507242 | 52634万 | 55.46 | 68.86 | -16.59 | | 102 | 金信诺 | 2023-11-20 一 | 10.38 | 10.38 | 10.44 | 10.45 | 10.23 | 0.58% | 7.21% | 384228 | 39875万 | 55.67 | 69.13 | -16.65 | | 103 | 金信诺 | 2023-11-17 五 | 10.34 | 10.35 | 10.38 | 10.40 | 10.15 | 0.29% | 6.75% | 360205 | 37100万 | 55.35 | 68.73 | -16.55 | | 104 | 金信诺 | 2023-11-16 四 | 10.65 | 10.61 | 10.35 | 10.66 | 10.31 | -2.45% | 7.10% | 378760 | 39488万 | 55.19 | 68.53 | -16.51 | | 105 | 金信诺 | 2023-11-15 三 | 10.65 | 10.75 | 10.61 | 10.88 | 10.50 | -1.30% | 13.22% | 705207 | 75175万 | 56.58 | 70.25 | -16.92 | | 106 | 金信诺 | 2023-11-14 二 | 10.08 | 10.14 | 10.75 | 11.09 | 10.05 | 6.02% | 18.98% | 1011956 | 107393万 | 57.32 | 71.18 | -17.14 | | 107 | 金信诺 | 2023-11-13 一 | 9.77 | 9.78 | 10.14 | 10.20 | 9.73 | 3.68% | 8.62% | 459668 | 46084万 | 54.07 | 67.14 | -16.17 | | 108 | 金信诺 | 2023-11-10 五 | 9.57 | 9.57 | 9.78 | 9.94 | 9.54 | 2.19% | 6.24% | 332978 | 32624万 | 52.15 | 64.76 | -15.6 | | 109 | 金信诺 | 2023-11-09 四 | 9.81 | 9.90 | 9.57 | 9.86 | 9.52 | -3.33% | 5.53% | 294899 | 28517万 | 51.03 | 63.37 | -15.26 | | 110 | 金信诺 | 2023-11-08 三 | 9.72 | 9.76 | 9.90 | 9.99 | 9.58 | 1.43% | 7.99% | 426264 | 41754万 | 52.79 | 65.55 | -15.79 | | 111 | 金信诺 | 2023-11-07 二 | 9.66 | 9.70 | 9.76 | 9.82 | 9.56 | 0.62% | 5.51% | 294034 | 28516万 | 52.04 | 64.63 | -15.56 | | 112 | 金信诺 | 2023-11-06 一 | 9.49 | 9.44 | 9.70 | 9.75 | 9.41 | 2.75% | 5.37% | 286464 | 27525万 | 51.72 | 64.23 | -15.47 | | 113 | 金信诺 | 2023-11-03 五 | 9.26 | 9.24 | 9.44 | 9.47 | 9.24 | 2.16% | 4.11% | 218960 | 20607万 | 50.34 | 62.51 | -15.05 | | 114 | 金信诺 | 2023-11-02 四 | 9.47 | 9.47 | 9.24 | 9.57 | 9.22 | -2.43% | 5.17% | 275799 | 25946万 | 49.27 | 61.18 | -14.74 | | 115 | 金信诺 | 2023-11-01 三 | 9.70 | 9.72 | 9.47 | 9.77 | 9.43 | -2.57% | 6.15% | 328015 | 31240万 | 50.5 | 62.71 | -15.1 | | 116 | 金信诺 | 2023-10-31 二 | 9.95 | 10.02 | 9.72 | 10.16 | 9.65 | -2.99% | 8.02% | 427687 | 42159万 | 51.83 | 64.36 | -15.5 | | 117 | 金信诺 | 2023-10-30 一 | 9.95 | 10.38 | 10.02 | 10.11 | 9.61 | -3.47% | 10.62% | 566457 | 55928万 | 53.43 | 66.35 | -15.98 | | 118 | 金信诺 | 2023-10-27 五 | 10.70 | 10.88 | 10.38 | 10.73 | 10.37 | -4.60% | 11.83% | 630915 | 66184万 | 55.35 | 68.73 | -18.06 | | 119 | 金信诺 | 2023-10-26 四 | 10.11 | 10.30 | 10.88 | 10.88 | 10.01 | 5.63% | 15.25% | 813290 | 85681万 | 58.02 | 72.04 | -18.93 | | 120 | 金信诺 | 2023-10-25 三 | 10.09 | 10.32 | 10.30 | 10.59 | 10.07 | -0.19% | 11.79% | 628835 | 64809万 | 54.92 | 68.2 | -17.92 | | 121 | 金信诺 | 2023-10-24 二 | 9.89 | 9.91 | 10.32 | 10.42 | 9.85 | 4.14% | 12.64% | 674041 | 68655万 | 55.03 | 68.33 | -17.95 | | 122 | 金信诺 | 2023-10-23 一 | 9.60 | 9.64 | 9.91 | 10.18 | 9.51 | 2.80% | 10.25% | 546649 | 54295万 | 52.84 | 65.62 | -17.24 | | 123 | 金信诺 | 2023-10-20 五 | 9.98 | 10.16 | 9.64 | 10.22 | 9.61 | -5.12% | 8.78% | 468203 | 45921万 | 51.4 | 63.83 | -16.77 | | 124 | 金信诺 | 2023-10-19 四 | 9.71 | 9.86 | 10.16 | 10.60 | 9.65 | 3.04% | 13.59% | 724428 | 74180万 | 54.18 | 67.27 | -17.68 | | 125 | 金信诺 | 2023-10-18 三 | 10.13 | 10.14 | 9.86 | 10.13 | 9.77 | -2.76% | 6.11% | 325842 | 32159万 | 52.58 | 65.29 | -17.15 | | 126 | 金信诺 | 2023-10-17 二 | 10.10 | 10.19 | 10.14 | 10.40 | 9.87 | -0.49% | 10.31% | 549844 | 55430万 | 54.07 | 67.14 | -17.64 | | 127 | 金信诺 | 2023-10-16 一 | 10.34 | 10.53 | 10.19 | 10.56 | 10.10 | -3.23% | 12.03% | 641583 | 66109万 | 54.34 | 67.47 | -17.73 | | 128 | 金信诺 | 2023-10-13 五 | 9.57 | 9.72 | 10.53 | 10.69 | 9.50 | 8.33% | 18.24% | 972499 | 100257万 | 56.15 | 69.72 | -18.32 | | 129 | 金信诺 | 2023-10-12 四 | 9.63 | 9.70 | 9.72 | 10.04 | 9.54 | 0.21% | 9.59% | 511410 | 50070万 | 51.83 | 64.36 | -16.91 | | 130 | 金信诺 | 2023-10-11 三 | 9.51 | 9.52 | 9.70 | 9.86 | 9.43 | 1.89% | 8.71% | 464266 | 44978万 | 51.72 | 64.23 | -16.88 | | 131 | 金信诺 | 2023-10-10 二 | 9.51 | 9.52 | 9.52 | 9.64 | 9.45 | 0.00% | 5.69% | 303661 | 28945万 | 50.77 | 63.04 | -16.56 | | 132 | 金信诺 | 2023-10-09 一 | 9.36 | 9.37 | 9.52 | 9.63 | 9.31 | 1.60% | 7.61% | 405736 | 38616万 | 50.77 | 63.04 | -16.56 | | 133 | 金信诺 | 2023-09-28 四 | 8.89 | 8.82 | 9.37 | 9.41 | 8.88 | 6.24% | 7.85% | 418714 | 38568万 | 49.97 | 62.04 | -16.3 | | 134 | 金信诺 | 2023-09-27 三 | 9.00 | 9.03 | 8.82 | 9.01 | 8.81 | -2.33% | 4.47% | 238548 | 21205万 | 47.03 | 58.4 | -15.35 | | 135 | 金信诺 | 2023-09-26 二 | 9.26 | 9.33 | 9.03 | 9.27 | 9.00 | -3.22% | 5.07% | 270336 | 24534万 | 48.15 | 59.79 | -15.71 | | 136 | 金信诺 | 2023-09-25 一 | 9.22 | 9.29 | 9.33 | 9.44 | 9.18 | 0.43% | 6.56% | 349783 | 32643万 | 49.75 | 61.78 | -16.23 | | 137 | 金信诺 | 2023-09-22 五 | 9.19 | 9.19 | 9.29 | 9.29 | 9.00 | 1.09% | 7.63% | 406785 | 37225万 | 49.54 | 61.51 | -16.16 | | 138 | 金信诺 | 2023-09-21 四 | 8.57 | 8.55 | 9.19 | 9.38 | 8.57 | 7.49% | 11.94% | 636655 | 58140万 | 49.01 | 60.85 | -15.99 | | 139 | 金信诺 | 2023-09-20 三 | 8.54 | 8.58 | 8.55 | 8.68 | 8.52 | -0.35% | 2.91% | 155206 | 13357万 | 45.59 | 56.61 | -14.88 | | 140 | 金信诺 | 2023-09-19 二 | 8.90 | 8.97 | 8.58 | 8.93 | 8.56 | -4.35% | 5.61% | 298922 | 25894万 | 45.75 | 56.81 | -14.93 | | 141 | 金信诺 | 2023-09-18 一 | 9.02 | 9.23 | 8.97 | 9.15 | 8.88 | -2.82% | 6.17% | 328961 | 29635万 | 47.83 | 59.4 | -15.61 | | 142 | 金信诺 | 2023-09-15 五 | 9.56 | 9.51 | 9.23 | 9.77 | 9.12 | -2.94% | 10.24% | 545922 | 50713万 | 49.22 | 61.12 | -16.06 | | 143 | 金信诺 | 2023-09-14 四 | 9.90 | 9.13 | 9.51 | 10.35 | 9.50 | 4.16% | 15.94% | 850016 | 84207万 | 50.71 | 62.97 | -16.55 | | 144 | 金信诺 | 2023-09-13 三 | 9.30 | 9.37 | 9.13 | 9.50 | 9.00 | -2.56% | 6.72% | 358366 | 32961万 | 48.69 | 60.45 | -15.88 | | 145 | 金信诺 | 2023-09-12 二 | 9.55 | 9.71 | 9.37 | 9.56 | 9.26 | -3.50% | 7.89% | 420914 | 39492万 | 49.97 | 62.04 | -16.3 | | 146 | 金信诺 | 2023-09-11 一 | 9.80 | 9.94 | 9.71 | 9.83 | 9.50 | -2.31% | 12.10% | 645356 | 61967万 | 51.78 | 64.3 | -16.89 | | 147 | 金信诺 | 2023-09-08 五 | 9.09 | 9.12 | 9.94 | 10.05 | 9.03 | 8.99% | 15.30% | 816078 | 78555万 | 53 | 65.82 | -17.29 | | 148 | 金信诺 | 2023-09-07 四 | 9.45 | 9.68 | 9.12 | 9.49 | 9.09 | -5.79% | 10.25% | 546332 | 50575万 | 48.63 | 60.39 | -15.87 | | 149 | 金信诺 | 2023-09-06 三 | 9.00 | 9.06 | 9.68 | 9.84 | 8.91 | 6.84% | 15.63% | 833397 | 78613万 | 51.62 | 64.1 | -16.84 | | 150 | 金信诺 | 2023-09-05 二 | 8.78 | 8.82 | 9.06 | 9.30 | 8.72 | 2.72% | 9.77% | 521234 | 47064万 | 48.31 | 59.99 | -15.76 | | 151 | 金信诺 | 2023-09-04 一 | 8.59 | 8.47 | 8.82 | 8.83 | 8.49 | 4.13% | 5.68% | 302684 | 26253万 | 47.03 | 58.4 | -15.35 | | 152 | 金信诺 | 2023-09-01 五 | 8.65 | 8.77 | 8.47 | 8.72 | 8.43 | -3.42% | 4.29% | 228557 | 19470万 | 45.17 | 56.08 | -14.74 | | 153 | 金信诺 | 2023-08-31 四 | 8.75 | 8.73 | 8.77 | 9.03 | 8.69 | 0.46% | 6.27% | 334490 | 29470万 | 46.77 | 58.07 | -15.26 | | 154 | 金信诺 | 2023-08-30 三 | 8.57 | 8.49 | 8.73 | 9.02 | 8.50 | 2.83% | 8.07% | 430368 | 37902万 | 46.55 | 57.81 | -15.19 | | 155 | 金信诺 | 2023-08-29 二 | 8.15 | 8.15 | 8.49 | 8.50 | 8.10 | 4.17% | 3.48% | 185663 | 15536万 | 45.27 | 56.22 | -15.39 | | 156 | 金信诺 | 2023-08-28 一 | 8.50 | 8.01 | 8.15 | 8.59 | 8.12 | 1.75% | 3.53% | 188427 | 15723万 | 43.46 | 53.97 | -14.78 | | 157 | 金信诺 | 2023-08-25 五 | 8.34 | 8.28 | 8.01 | 8.34 | 7.96 | -3.26% | 2.70% | 144046 | 11647万 | 42.71 | 53.04 | -14.52 | | 158 | 金信诺 | 2023-08-23 三 | 8.50 | 8.57 | 8.28 | 8.51 | 8.28 | -3.38% | 3.09% | 164756 | 13792万 | 44.15 | 54.83 | -15.01 | | 159 | 金信诺 | 2023-08-22 二 | 8.39 | 8.34 | 8.57 | 8.58 | 8.35 | 2.76% | 2.95% | 157382 | 13350万 | 45.7 | 56.75 | -15.54 |
|
行情刷新 | 流通股东
 |
