| 股票名称 | 代码 300368 | 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 | 汇金股份 | 2024-04-23 二 | 4.52 | 4.50 | 4.58 | 4.65 | 4.52 | 1.78% | 1.35% | 71401 | 3280万 | 24.23 | 24.23 | -8.46 | | 2 | 汇金股份 | 2024-04-22 一 | 4.47 | 4.56 | 4.50 | 4.58 | 4.38 | -1.32% | 1.06% | 56319 | 2529万 | 23.8 | 23.8 | -8.31 | | 3 | 汇金股份 | 2024-04-19 五 | 4.64 | 4.64 | 4.56 | 4.67 | 4.52 | -1.72% | 1.15% | 60931 | 2793万 | 24.12 | 24.12 | -8.42 | | 4 | 汇金股份 | 2024-04-18 四 | 4.72 | 4.70 | 4.64 | 4.79 | 4.62 | -1.28% | 1.50% | 79459 | 3728万 | 24.54 | 24.54 | -8.57 | | 5 | 汇金股份 | 2024-04-17 三 | 4.37 | 4.37 | 4.70 | 4.70 | 4.36 | 7.55% | 1.99% | 105158 | 4855万 | 24.86 | 24.86 | -8.68 | | 6 | 汇金股份 | 2024-04-16 二 | 4.80 | 4.80 | 4.37 | 4.84 | 4.34 | -8.96% | 2.53% | 133867 | 6019万 | 23.11 | 23.11 | -8.07 | | 7 | 汇金股份 | 2024-04-15 一 | 5.07 | 5.01 | 4.80 | 5.07 | 4.68 | -4.19% | 2.55% | 134933 | 6531万 | 25.39 | 25.39 | -8.87 | | 8 | 汇金股份 | 2024-04-12 五 | 5.08 | 5.11 | 5.01 | 5.19 | 5.00 | -1.96% | 1.08% | 56935 | 2882万 | 26.5 | 26.5 | -9.25 | | 9 | 汇金股份 | 2024-04-11 四 | 5.02 | 5.07 | 5.11 | 5.16 | 5.01 | 0.79% | 1.38% | 73157 | 3740万 | 27.03 | 27.03 | -9.44 | | 10 | 汇金股份 | 2024-04-10 三 | 5.26 | 5.25 | 5.07 | 5.26 | 4.98 | -3.43% | 1.88% | 99598 | 5073万 | 26.82 | 26.82 | -9.36 | | 11 | 汇金股份 | 2024-04-09 二 | 5.23 | 5.20 | 5.25 | 5.30 | 5.20 | 0.96% | 1.12% | 59443 | 3116万 | 27.77 | 27.77 | -9.7 | | 12 | 汇金股份 | 2024-04-08 一 | 5.42 | 5.42 | 5.20 | 5.42 | 5.18 | -4.06% | 1.63% | 86329 | 4558万 | 27.51 | 27.51 | -9.6 | | 13 | 汇金股份 | 2024-04-03 三 | 5.54 | 5.57 | 5.42 | 5.56 | 5.38 | -2.69% | 1.36% | 71775 | 3908万 | 28.67 | 28.67 | -10.01 | | 14 | 汇金股份 | 2024-04-02 二 | 5.61 | 5.63 | 5.57 | 5.65 | 5.51 | -1.07% | 1.31% | 69111 | 3847万 | 29.46 | 29.46 | -10.29 | | 15 | 汇金股份 | 2024-04-01 一 | 5.53 | 5.53 | 5.63 | 5.65 | 5.53 | 1.81% | 1.36% | 71967 | 4029万 | 29.78 | 29.78 | -10.4 | | 16 | 汇金股份 | 2024-03-29 五 | 5.46 | 5.47 | 5.53 | 5.53 | 5.35 | 1.10% | 1.60% | 84478 | 4604万 | 29.25 | 29.25 | -10.21 | | 17 | 汇金股份 | 2024-03-28 四 | 5.27 | 5.22 | 5.47 | 5.53 | 5.24 | 4.79% | 1.96% | 103748 | 5628万 | 28.93 | 28.93 | -10.1 | | 18 | 汇金股份 | 2024-03-27 三 | 5.62 | 5.61 | 5.22 | 5.63 | 5.22 | -6.95% | 2.14% | 113235 | 6108万 | 27.61 | 27.61 | -9.64 | | 19 | 汇金股份 | 2024-03-26 二 | 5.73 | 5.70 | 5.61 | 5.78 | 5.50 | -1.58% | 1.76% | 92840 | 5231万 | 29.67 | 29.67 | -10.36 | | 20 | 汇金股份 | 2024-03-25 一 | 5.93 | 5.99 | 5.70 | 6.05 | 5.68 | -4.84% | 2.14% | 113292 | 6641万 | 30.15 | 30.15 | -10.53 | | 21 | 汇金股份 | 2024-03-22 五 | 6.08 | 6.10 | 5.99 | 6.11 | 5.89 | -1.80% | 2.17% | 115028 | 6881万 | 31.68 | 31.68 | -11.06 | | 22 | 汇金股份 | 2024-03-21 四 | 6.03 | 6.04 | 6.10 | 6.18 | 6.01 | 0.99% | 2.46% | 130112 | 7941万 | 32.27 | 32.27 | -11.27 | | 23 | 汇金股份 | 2024-03-20 三 | 5.94 | 5.96 | 6.04 | 6.05 | 5.94 | 1.34% | 1.72% | 91178 | 5483万 | 31.95 | 31.95 | -11.16 | | 24 | 汇金股份 | 2024-03-19 二 | 5.96 | 5.98 | 5.96 | 6.05 | 5.92 | -0.33% | 2.15% | 113734 | 6804万 | 31.53 | 31.53 | -11.01 | | 25 | 汇金股份 | 2024-03-18 一 | 5.90 | 5.90 | 5.98 | 5.98 | 5.90 | 1.36% | 2.31% | 122374 | 7284万 | 31.63 | 31.63 | -11.05 | | 26 | 汇金股份 | 2024-03-15 五 | 5.80 | 5.84 | 5.90 | 5.91 | 5.76 | 1.03% | 1.70% | 89698 | 5245万 | 31.21 | 31.21 | -10.9 | | 27 | 汇金股份 | 2024-03-14 四 | 5.91 | 5.94 | 5.84 | 5.93 | 5.72 | -1.68% | 2.02% | 106611 | 6222万 | 30.89 | 30.89 | -10.79 | | 28 | 汇金股份 | 2024-03-08 五 | 5.63 | 5.64 | 5.74 | 5.85 | 5.63 | 1.77% | 2.35% | 124096 | 7123万 | 30.36 | 30.36 | -10.6 | | 29 | 汇金股份 | 2024-03-07 四 | 5.74 | 5.78 | 5.64 | 5.84 | 5.63 | -2.42% | 2.30% | 121645 | 6980万 | 29.83 | 29.83 | -10.42 | | 30 | 汇金股份 | 2024-03-06 三 | 5.77 | 5.73 | 5.78 | 5.85 | 5.68 | 0.87% | 2.06% | 108934 | 6288万 | 30.57 | 30.57 | -10.68 | | 31 | 汇金股份 | 2024-03-05 二 | 5.81 | 5.87 | 5.73 | 5.89 | 5.69 | -2.39% | 2.46% | 130224 | 7528万 | 30.31 | 30.31 | -10.58 | | 32 | 汇金股份 | 2024-03-04 一 | 5.95 | 5.99 | 5.87 | 5.98 | 5.71 | -2.00% | 2.91% | 154152 | 9020万 | 31.05 | 31.05 | -10.84 | | 33 | 汇金股份 | 2024-03-01 五 | 5.86 | 5.89 | 5.99 | 6.10 | 5.78 | 1.70% | 3.91% | 206756 | 12235万 | 31.68 | 31.68 | -11.06 | | 34 | 汇金股份 | 2024-02-29 四 | 5.47 | 5.62 | 5.89 | 5.92 | 5.46 | 4.80% | 4.42% | 233905 | 13432万 | 31.15 | 31.15 | -10.88 | | 35 | 汇金股份 | 2024-02-28 三 | 6.06 | 6.00 | 5.62 | 6.38 | 5.60 | -6.33% | 6.94% | 366957 | 22220万 | 29.73 | 29.73 | -10.38 | | 36 | 汇金股份 | 2024-02-27 二 | 5.78 | 5.79 | 6.00 | 6.06 | 5.73 | 3.63% | 3.75% | 198143 | 11655万 | 31.74 | 31.74 | -11.08 | | 37 | 汇金股份 | 2024-02-26 一 | 5.79 | 5.79 | 5.79 | 5.91 | 5.70 | 0.00% | 3.68% | 194653 | 11341万 | 30.63 | 30.63 | -10.69 | | 38 | 汇金股份 | 2024-02-23 五 | 5.72 | 5.64 | 5.79 | 5.82 | 5.61 | 2.66% | 4.37% | 231276 | 13235万 | 30.63 | 30.63 | -10.69 | | 39 | 汇金股份 | 2024-02-22 四 | 5.44 | 5.46 | 5.64 | 5.67 | 5.43 | 3.30% | 3.83% | 202692 | 11299万 | 29.83 | 29.83 | -10.42 | | 40 | 汇金股份 | 2024-02-21 三 | 5.30 | 5.44 | 5.46 | 5.85 | 5.28 | 0.37% | 5.03% | 266179 | 14774万 | 28.88 | 28.88 | -10.09 | | 41 | 汇金股份 | 2024-02-20 二 | 5.12 | 5.14 | 5.44 | 5.76 | 5.02 | 5.84% | 4.02% | 212723 | 11409万 | 28.77 | 28.77 | -10.05 | | 42 | 汇金股份 | 2024-02-19 一 | 4.91 | 4.90 | 5.14 | 5.25 | 4.91 | 4.90% | 2.90% | 153161 | 7826万 | 27.19 | 27.19 | -9.49 | | 43 | 汇金股份 | 2024-02-08 四 | 4.62 | 4.55 | 4.90 | 4.94 | 4.61 | 7.69% | 2.65% | 140224 | 6733万 | 25.92 | 25.92 | -9.05 | | 44 | 汇金股份 | 2024-02-07 三 | 4.80 | 4.85 | 4.55 | 4.98 | 4.52 | -6.19% | 3.10% | 163985 | 7804万 | 24.07 | 24.07 | -8.4 | | 45 | 汇金股份 | 2024-02-06 二 | 4.46 | 4.55 | 4.85 | 4.99 | 4.35 | 6.59% | 3.31% | 175267 | 8210万 | 25.65 | 25.65 | -8.96 | | 46 | 汇金股份 | 2024-02-05 一 | 5.23 | 5.23 | 4.55 | 5.23 | 4.42 | -13.00% | 3.95% | 208773 | 9875万 | 24.07 | 24.07 | -8.4 | | 47 | 汇金股份 | 2024-02-02 五 | 5.52 | 5.53 | 5.23 | 5.71 | 4.95 | -5.42% | 4.18% | 221162 | 11747万 | 27.66 | 27.66 | -9.66 | | 48 | 汇金股份 | 2024-02-01 四 | 5.88 | 5.94 | 5.53 | 5.88 | 5.51 | -6.90% | 3.61% | 191095 | 10828万 | 29.25 | 29.25 | -10.21 | | 49 | 汇金股份 | 2024-01-31 三 | 6.53 | 6.66 | 5.94 | 6.61 | 5.90 | -10.81% | 4.89% | 258844 | 15986万 | 31.42 | 31.42 | -10.97 | | 50 | 汇金股份 | 2024-01-30 二 | 6.60 | 6.73 | 6.66 | 6.90 | 6.55 | -1.04% | 2.75% | 145658 | 9795万 | 35.23 | 35.23 | -12.3 | | 51 | 汇金股份 | 2024-01-29 一 | 7.05 | 7.18 | 6.73 | 7.14 | 6.73 | -6.27% | 4.58% | 242002 | 16756万 | 35.6 | 35.6 | -12.43 | | 52 | 汇金股份 | 2024-01-26 五 | 7.10 | 7.18 | 7.18 | 7.68 | 7.06 | 0.00% | 7.41% | 392026 | 28580万 | 37.98 | 37.98 | -13.26 | | 53 | 汇金股份 | 2024-01-25 四 | 7.03 | 7.22 | 7.18 | 7.28 | 6.96 | -0.55% | 6.98% | 369352 | 26272万 | 37.98 | 37.98 | -13.26 | | 54 | 汇金股份 | 2024-01-24 三 | 6.84 | 6.91 | 7.22 | 7.29 | 6.83 | 4.49% | 8.40% | 444519 | 31364万 | 38.19 | 38.19 | -13.34 | | 55 | 汇金股份 | 2024-01-23 二 | 6.55 | 6.68 | 6.91 | 7.14 | 6.44 | 3.44% | 5.59% | 295617 | 20133万 | 36.55 | 36.55 | -12.76 | | 56 | 汇金股份 | 2024-01-22 一 | 6.67 | 6.72 | 6.68 | 6.96 | 6.51 | -0.60% | 4.73% | 250086 | 16910万 | 35.33 | 35.33 | -12.34 | | 57 | 汇金股份 | 2024-01-19 五 | 6.85 | 6.99 | 6.72 | 6.88 | 6.66 | -3.86% | 4.32% | 228339 | 15451万 | 35.55 | 35.55 | -12.41 | | 58 | 汇金股份 | 2024-01-18 四 | 6.50 | 6.70 | 6.99 | 7.01 | 6.45 | 4.33% | 6.69% | 353769 | 23998万 | 36.97 | 36.97 | -12.91 | | 59 | 汇金股份 | 2024-01-17 三 | 6.74 | 6.83 | 6.70 | 7.06 | 6.63 | -1.90% | 5.70% | 301391 | 20617万 | 35.44 | 35.44 | -12.38 | | 60 | 汇金股份 | 2024-01-16 二 | 6.43 | 6.46 | 6.83 | 6.89 | 6.39 | 5.73% | 4.41% | 233225 | 15532万 | 36.13 | 36.13 | -12.62 | | 61 | 汇金股份 | 2024-01-15 一 | 6.52 | 6.48 | 6.46 | 6.52 | 6.38 | -0.31% | 0.85% | 45083 | 2902万 | 34.17 | 34.17 | -11.93 | | 62 | 汇金股份 | 2024-01-12 五 | 6.61 | 6.59 | 6.48 | 6.63 | 6.46 | -1.67% | 0.97% | 51351 | 3348万 | 34.28 | 34.28 | -11.97 | | 63 | 汇金股份 | 2024-01-11 四 | 6.39 | 6.37 | 6.59 | 6.63 | 6.37 | 3.45% | 1.37% | 72713 | 4754万 | 34.86 | 34.86 | -12.17 | | 64 | 汇金股份 | 2024-01-10 三 | 6.47 | 6.52 | 6.37 | 6.50 | 6.35 | -2.30% | 1.16% | 61426 | 3941万 | 33.69 | 33.69 | -11.77 | | 65 | 汇金股份 | 2024-01-09 二 | 6.58 | 6.58 | 6.52 | 6.65 | 6.45 | -0.91% | 1.14% | 60188 | 3937万 | 34.49 | 34.49 | -12.04 | | 66 | 汇金股份 | 2024-01-08 一 | 6.69 | 6.69 | 6.58 | 6.69 | 6.57 | -1.64% | 1.04% | 54834 | 3632万 | 34.8 | 34.8 | -12.15 | | 67 | 汇金股份 | 2024-01-05 五 | 6.79 | 6.77 | 6.69 | 6.83 | 6.65 | -1.18% | 1.14% | 60051 | 4056万 | 35.39 | 35.39 | -12.36 | | 68 | 汇金股份 | 2024-01-04 四 | 6.78 | 6.79 | 6.77 | 6.88 | 6.71 | -0.29% | 1.29% | 68379 | 4646万 | 35.81 | 35.81 | -12.5 | | 69 | 汇金股份 | 2024-01-03 三 | 6.79 | 6.81 | 6.79 | 6.87 | 6.73 | -0.29% | 1.08% | 57339 | 3892万 | 35.92 | 35.92 | -12.54 | | 70 | 汇金股份 | 2024-01-02 二 | 6.84 | 6.82 | 6.81 | 6.89 | 6.77 | -0.15% | 1.16% | 61968 | 4232万 | 36.23 | 36.23 | -12.65 | | 71 | 汇金股份 | 2023-12-29 五 | 6.67 | 6.68 | 6.82 | 6.84 | 6.66 | 2.10% | 1.44% | 76478 | 5185万 | 36.28 | 36.28 | -12.67 | | 72 | 汇金股份 | 2023-12-28 四 | 6.53 | 6.56 | 6.68 | 6.73 | 6.49 | 1.83% | 1.53% | 81621 | 5429万 | 35.53 | 35.53 | -12.41 | | 73 | 汇金股份 | 2023-12-27 三 | 6.45 | 6.44 | 6.56 | 6.61 | 6.45 | 1.86% | 1.18% | 62726 | 4093万 | 34.9 | 34.9 | -12.19 | | 74 | 汇金股份 | 2023-12-26 二 | 6.62 | 6.62 | 6.44 | 6.64 | 6.43 | -2.72% | 1.40% | 74294 | 4819万 | 34.26 | 34.26 | -11.96 | | 75 | 汇金股份 | 2023-12-25 一 | 6.72 | 6.74 | 6.62 | 6.86 | 6.53 | -1.78% | 2.29% | 121643 | 8089万 | 35.21 | 35.21 | -12.3 | | 76 | 汇金股份 | 2023-12-22 五 | 7.05 | 7.05 | 6.74 | 7.05 | 6.74 | -4.40% | 2.92% | 155193 | 10645万 | 35.85 | 35.85 | -12.52 | | 77 | 汇金股份 | 2023-12-21 四 | 7.11 | 7.15 | 7.05 | 7.16 | 7.00 | -1.40% | 2.19% | 116241 | 8206万 | 37.5 | 37.5 | -13.1 | | 78 | 汇金股份 | 2023-12-20 三 | 7.25 | 7.24 | 7.15 | 7.32 | 7.14 | -1.24% | 1.12% | 59388 | 4278万 | 38.03 | 38.03 | -13.28 | | 79 | 汇金股份 | 2023-12-19 二 | 7.26 | 7.22 | 7.24 | 7.29 | 7.19 | 0.28% | 1.09% | 58146 | 4207万 | 38.51 | 38.51 | -13.45 | | 80 | 汇金股份 | 2023-12-18 一 | 7.41 | 7.44 | 7.22 | 7.45 | 7.20 | -2.96% | 1.79% | 95082 | 6941万 | 38.41 | 38.41 | -13.41 | | 81 | 汇金股份 | 2023-12-15 五 | 7.49 | 7.48 | 7.44 | 7.54 | 7.34 | -0.53% | 1.38% | 73193 | 5437万 | 39.58 | 39.58 | -13.82 | | 82 | 汇金股份 | 2023-12-14 四 | 7.54 | 7.54 | 7.48 | 7.62 | 7.45 | -0.80% | 1.44% | 76443 | 5771万 | 39.79 | 39.79 | -13.89 | | 83 | 汇金股份 | 2023-12-13 三 | 7.62 | 7.66 | 7.54 | 7.66 | 7.53 | -1.57% | 1.45% | 77096 | 5850万 | 40.11 | 40.11 | -14.01 | | 84 | 汇金股份 | 2023-12-12 二 | 7.59 | 7.61 | 7.66 | 7.66 | 7.53 | 0.66% | 1.52% | 81031 | 6171万 | 40.75 | 40.75 | -14.23 | | 85 | 汇金股份 | 2023-12-11 一 | 7.39 | 7.43 | 7.61 | 7.61 | 7.35 | 2.42% | 2.01% | 107113 | 8019万 | 40.48 | 40.48 | -14.14 | | 86 | 汇金股份 | 2023-12-08 五 | 7.58 | 7.59 | 7.43 | 7.67 | 7.43 | -2.11% | 2.18% | 116096 | 8728万 | 39.52 | 39.52 | -13.8 | | 87 | 汇金股份 | 2023-12-07 四 | 7.41 | 7.45 | 7.59 | 7.66 | 7.41 | 1.88% | 2.42% | 128498 | 9698万 | 40.37 | 40.37 | -14.1 | | 88 | 汇金股份 | 2023-12-06 三 | 7.38 | 7.43 | 7.45 | 7.56 | 7.34 | 0.27% | 2.21% | 117332 | 8751万 | 39.63 | 39.63 | -13.84 | | 89 | 汇金股份 | 2023-12-05 二 | 7.70 | 7.74 | 7.43 | 7.71 | 7.43 | -4.01% | 3.58% | 190454 | 14336万 | 39.52 | 39.52 | -13.8 | | 90 | 汇金股份 | 2023-12-04 一 | 7.58 | 7.54 | 7.74 | 8.15 | 7.55 | 2.65% | 5.43% | 288932 | 22646万 | 41.17 | 41.17 | -14.38 | | 91 | 汇金股份 | 2023-12-01 五 | 7.40 | 7.37 | 7.54 | 7.57 | 7.35 | 2.31% | 1.55% | 82234 | 6143万 | 40.11 | 40.11 | -14.01 | | 92 | 汇金股份 | 2023-11-30 四 | 7.43 | 7.45 | 7.37 | 7.49 | 7.29 | -1.07% | 1.36% | 72608 | 5353万 | 39.2 | 39.2 | -13.69 | | 93 | 汇金股份 | 2023-11-29 三 | 7.53 | 7.55 | 7.45 | 7.55 | 7.43 | -1.32% | 1.24% | 66035 | 4938万 | 39.63 | 39.63 | -13.84 | | 94 | 汇金股份 | 2023-11-28 二 | 7.55 | 7.51 | 7.55 | 7.62 | 7.45 | 0.53% | 1.39% | 73869 | 5564万 | 40.16 | 40.16 | -14.02 | | 95 | 汇金股份 | 2023-11-24 五 | 7.73 | 7.75 | 7.53 | 7.78 | 7.51 | -2.84% | 1.69% | 89823 | 6816万 | 40.06 | 40.06 | -13.99 | | 96 | 汇金股份 | 2023-11-23 四 | 7.71 | 7.71 | 7.75 | 7.79 | 7.63 | 0.52% | 1.38% | 73481 | 5669万 | 41.23 | 41.23 | -14.4 | | 97 | 汇金股份 | 2023-11-22 三 | 7.85 | 7.86 | 7.71 | 7.93 | 7.71 | -1.91% | 1.60% | 85140 | 6652万 | 41.01 | 41.01 | -14.32 | | 98 | 汇金股份 | 2023-11-21 二 | 8.03 | 8.01 | 7.86 | 8.05 | 7.83 | -1.87% | 1.95% | 103647 | 8224万 | 41.81 | 41.81 | -14.6 | | 99 | 汇金股份 | 2023-11-20 一 | 7.89 | 7.89 | 8.01 | 8.03 | 7.83 | 1.52% | 1.87% | 99703 | 7929万 | 42.61 | 42.61 | -14.88 | | 100 | 汇金股份 | 2023-11-17 五 | 7.85 | 7.91 | 7.89 | 7.94 | 7.81 | -0.25% | 1.54% | 81988 | 6449万 | 41.97 | 41.97 | -14.66 | | 101 | 汇金股份 | 2023-11-16 四 | 7.94 | 7.99 | 7.91 | 8.02 | 7.88 | -1.00% | 2.17% | 115656 | 9186万 | 42.08 | 42.08 | -14.69 | | 102 | 汇金股份 | 2023-11-15 三 | 8.03 | 8.00 | 7.99 | 8.15 | 7.95 | -0.13% | 3.44% | 182994 | 14724万 | 42.5 | 42.5 | -14.84 | | 103 | 汇金股份 | 2023-11-14 二 | 7.82 | 7.82 | 8.00 | 8.03 | 7.78 | 2.30% | 3.09% | 164131 | 13068万 | 42.56 | 42.56 | -14.86 | | 104 | 汇金股份 | 2023-11-13 一 | 7.70 | 7.67 | 7.82 | 7.91 | 7.70 | 1.96% | 2.54% | 135181 | 10564万 | 41.6 | 41.6 | -14.53 | | 105 | 汇金股份 | 2023-11-10 五 | 7.60 | 7.64 | 7.67 | 7.74 | 7.57 | 0.39% | 2.35% | 125095 | 9592万 | 40.8 | 40.8 | -14.25 | | 106 | 汇金股份 | 2023-11-09 四 | 7.72 | 7.72 | 7.64 | 7.79 | 7.60 | -1.04% | 2.22% | 117920 | 9049万 | 40.64 | 40.64 | -14.19 | | 107 | 汇金股份 | 2023-11-08 三 | 7.67 | 7.68 | 7.72 | 7.85 | 7.63 | 0.52% | 3.30% | 175672 | 13579万 | 41.07 | 41.07 | -14.34 | | 108 | 汇金股份 | 2023-11-07 二 | 7.54 | 7.57 | 7.68 | 7.70 | 7.50 | 1.45% | 2.91% | 155015 | 11815万 | 40.85 | 40.85 | -14.27 | | 109 | 汇金股份 | 2023-11-06 一 | 7.39 | 7.30 | 7.57 | 7.57 | 7.39 | 3.70% | 3.33% | 176946 | 13283万 | 40.27 | 40.27 | -14.06 | | 110 | 汇金股份 | 2023-11-03 五 | 7.17 | 7.17 | 7.30 | 7.33 | 7.16 | 1.81% | 2.03% | 107940 | 7860万 | 38.83 | 38.83 | -13.56 | | 111 | 汇金股份 | 2023-11-02 四 | 7.28 | 7.22 | 7.17 | 7.46 | 7.17 | -0.69% | 2.15% | 114395 | 8332万 | 38.14 | 38.14 | -13.32 | | 112 | 汇金股份 | 2023-11-01 三 | 7.34 | 7.28 | 7.22 | 7.38 | 7.19 | -0.82% | 1.85% | 98397 | 7148万 | 38.41 | 38.41 | -13.41 | | 113 | 汇金股份 | 2023-10-31 二 | 7.40 | 7.40 | 7.28 | 7.40 | 7.23 | -1.62% | 1.89% | 100471 | 7340万 | 38.73 | 38.73 | -13.52 | | 114 | 汇金股份 | 2023-10-30 一 | 7.22 | 7.24 | 7.40 | 7.43 | 7.20 | 2.21% | 2.47% | 131309 | 9631万 | 39.36 | 39.36 | -13.75 | | 115 | 汇金股份 | 2023-10-27 五 | 7.38 | 7.42 | 7.24 | 7.38 | 7.13 | -2.43% | 2.97% | 157978 | 11422万 | 38.51 | 38.51 | -13.45 | | 116 | 汇金股份 | 2023-10-26 四 | 7.37 | 7.45 | 7.42 | 7.50 | 7.32 | -0.40% | 2.56% | 136333 | 10087万 | 39.47 | 39.47 | -13.78 | | 117 | 汇金股份 | 2023-10-25 三 | 7.29 | 7.29 | 7.45 | 7.60 | 7.26 | 2.19% | 3.50% | 186347 | 13897万 | 39.63 | 39.63 | -13.84 | | 118 | 汇金股份 | 2023-10-24 二 | 7.12 | 7.02 | 7.29 | 7.37 | 7.03 | 3.85% | 3.71% | 197421 | 14248万 | 38.78 | 38.78 | -13.54 | | 119 | 汇金股份 | 2023-10-23 一 | 7.50 | 7.55 | 7.02 | 7.50 | 6.96 | -7.02% | 4.16% | 221449 | 15732万 | 37.34 | 37.34 | -13.29 | | 120 | 汇金股份 | 2023-10-20 五 | 7.75 | 7.81 | 7.55 | 7.99 | 7.54 | -3.33% | 3.26% | 173618 | 13402万 | 40.16 | 40.16 | -14.29 | | 121 | 汇金股份 | 2023-10-19 四 | 7.91 | 7.91 | 7.81 | 8.10 | 7.78 | -1.26% | 3.68% | 196019 | 15608万 | 41.54 | 41.54 | -14.78 | | 122 | 汇金股份 | 2023-10-18 三 | 8.05 | 8.24 | 7.91 | 8.09 | 7.89 | -4.00% | 4.35% | 231463 | 18475万 | 42.08 | 42.08 | -14.97 | | 123 | 汇金股份 | 2023-10-17 二 | 8.13 | 8.22 | 8.24 | 8.62 | 8.01 | 0.24% | 7.09% | 377060 | 31152万 | 43.83 | 43.83 | -15.6 | | 124 | 汇金股份 | 2023-10-16 一 | 7.90 | 7.94 | 8.22 | 8.24 | 7.83 | 3.53% | 6.73% | 357887 | 29106万 | 43.73 | 43.73 | -15.56 | | 125 | 汇金股份 | 2023-10-13 五 | 7.64 | 7.82 | 7.94 | 8.14 | 7.64 | 1.53% | 5.38% | 286261 | 22669万 | 42.24 | 42.24 | -15.03 | | 126 | 汇金股份 | 2023-10-12 四 | 8.01 | 7.59 | 7.82 | 8.27 | 7.78 | 3.03% | 6.58% | 349924 | 28087万 | 41.6 | 41.6 | -14.8 | | 127 | 汇金股份 | 2023-10-11 三 | 7.52 | 7.55 | 7.59 | 7.67 | 7.43 | 0.53% | 2.49% | 132472 | 10018万 | 40.37 | 40.37 | -14.37 | | 128 | 汇金股份 | 2023-10-10 二 | 7.42 | 7.48 | 7.55 | 7.65 | 7.42 | 0.94% | 2.35% | 125189 | 9486万 | 40.16 | 40.16 | -14.29 | | 129 | 汇金股份 | 2023-10-09 一 | 7.53 | 7.53 | 7.48 | 7.58 | 7.44 | -0.66% | 1.80% | 95781 | 7185万 | 39.79 | 39.79 | -14.16 | | 130 | 汇金股份 | 2023-09-28 四 | 7.52 | 7.48 | 7.53 | 7.62 | 7.50 | 0.67% | 1.65% | 87998 | 6635万 | 40.06 | 40.06 | -14.25 | | 131 | 汇金股份 | 2023-09-27 三 | 7.50 | 7.55 | 7.48 | 7.58 | 7.44 | -0.93% | 1.60% | 85203 | 6406万 | 39.79 | 39.79 | -14.16 | | 132 | 汇金股份 | 2023-09-26 二 | 7.60 | 7.60 | 7.55 | 7.65 | 7.48 | -0.66% | 2.13% | 113488 | 8559万 | 40.16 | 40.16 | -14.29 | | 133 | 汇金股份 | 2023-09-25 一 | 7.80 | 7.84 | 7.60 | 7.82 | 7.57 | -3.06% | 3.05% | 161997 | 12415万 | 40.43 | 40.43 | -14.39 | | 134 | 汇金股份 | 2023-09-22 五 | 7.52 | 7.60 | 7.84 | 7.89 | 7.52 | 3.16% | 3.33% | 177219 | 13744万 | 41.7 | 41.7 | -14.84 | | 135 | 汇金股份 | 2023-09-21 四 | 7.67 | 7.72 | 7.60 | 7.77 | 7.58 | -1.55% | 2.25% | 119465 | 9154万 | 40.43 | 40.43 | -14.39 | | 136 | 汇金股份 | 2023-09-20 三 | 7.83 | 7.93 | 7.72 | 8.05 | 7.71 | -2.65% | 3.34% | 177423 | 13927万 | 41.07 | 41.07 | -14.61 | | 137 | 汇金股份 | 2023-09-19 二 | 7.75 | 7.83 | 7.93 | 8.17 | 7.68 | 1.28% | 5.74% | 305506 | 24342万 | 42.18 | 42.18 | -15.01 | | 138 | 汇金股份 | 2023-09-18 一 | 7.50 | 7.53 | 7.83 | 8.00 | 7.41 | 3.98% | 4.84% | 257423 | 19900万 | 41.65 | 41.65 | -14.82 | | 139 | 汇金股份 | 2023-09-15 五 | 7.57 | 7.53 | 7.53 | 7.68 | 7.50 | 0.00% | 2.41% | 128410 | 9728万 | 40.06 | 40.06 | -14.25 | | 140 | 汇金股份 | 2023-09-14 四 | 7.53 | 7.60 | 7.53 | 7.63 | 7.47 | -0.92% | 2.23% | 118817 | 8960万 | 40.06 | 40.06 | -14.25 | | 141 | 汇金股份 | 2023-09-13 三 | 7.68 | 7.73 | 7.60 | 7.77 | 7.52 | -1.68% | 3.24% | 172335 | 13161万 | 40.43 | 40.43 | -14.39 | | 142 | 汇金股份 | 2023-09-12 二 | 7.90 | 7.95 | 7.73 | 8.02 | 7.71 | -2.77% | 4.00% | 212604 | 16611万 | 41.12 | 41.12 | -14.63 | | 143 | 汇金股份 | 2023-09-11 一 | 7.92 | 7.99 | 7.95 | 8.07 | 7.82 | -0.50% | 3.53% | 187849 | 14906万 | 42.29 | 42.29 | -15.05 | | 144 | 汇金股份 | 2023-09-08 五 | 8.27 | 8.37 | 7.99 | 8.35 | 7.74 | -4.54% | 5.74% | 305151 | 24532万 | 42.5 | 42.5 | -15.12 | | 145 | 汇金股份 | 2023-09-07 四 | 8.17 | 8.26 | 8.37 | 8.51 | 8.16 | 1.33% | 5.33% | 283721 | 23736万 | 44.52 | 44.52 | -15.84 | | 146 | 汇金股份 | 2023-09-06 三 | 8.08 | 8.16 | 8.26 | 8.32 | 8.08 | 1.23% | 3.88% | 206484 | 16971万 | 43.94 | 43.94 | -15.63 | | 147 | 汇金股份 | 2023-09-05 二 | 8.45 | 8.52 | 8.16 | 8.45 | 8.16 | -4.23% | 4.83% | 256823 | 21204万 | 43.41 | 43.41 | -15.45 | | 148 | 汇金股份 | 2023-09-04 一 | 8.30 | 8.24 | 8.52 | 8.53 | 8.08 | 3.40% | 6.17% | 328474 | 27365万 | 45.32 | 45.32 | -16.13 | | 149 | 汇金股份 | 2023-09-01 五 | 8.67 | 8.69 | 8.24 | 8.77 | 8.18 | -5.18% | 8.19% | 435927 | 36945万 | 43.83 | 43.83 | -15.6 | | 150 | 汇金股份 | 2023-08-31 四 | 8.81 | 8.91 | 8.69 | 8.99 | 8.61 | -2.47% | 7.35% | 391215 | 34094万 | 46.23 | 46.23 | -16.45 | | 151 | 汇金股份 | 2023-08-30 三 | 9.20 | 9.41 | 8.91 | 9.27 | 8.81 | -5.31% | 14.53% | 773044 | 69485万 | 47.4 | 47.4 | -16.86 | | 152 | 汇金股份 | 2023-08-29 二 | 8.15 | 8.43 | 9.41 | 9.90 | 8.15 | 11.63% | 21.20% | 1127541 | 102258万 | 50.06 | 50.06 | -17.81 | | 153 | 汇金股份 | 2023-08-28 一 | 9.81 | 8.51 | 8.43 | 9.81 | 8.43 | -0.94% | 16.03% | 852840 | 76460万 | 44.84 | 44.84 | -15.96 | | 154 | 汇金股份 | 2023-08-25 五 | 8.66 | 8.89 | 8.51 | 9.22 | 8.51 | -4.27% | 14.22% | 737737 | 65369万 | 44.16 | 45.27 | -16.65 | | 155 | 汇金股份 | 2023-08-23 三 | 8.65 | 8.79 | 8.58 | 8.80 | 8.46 | -2.39% | 9.79% | 508097 | 43795万 | 44.52 | 45.64 | -16.79 | | 156 | 汇金股份 | 2023-08-22 二 | 8.73 | 8.55 | 8.79 | 8.92 | 8.40 | 2.81% | 17.29% | 897011 | 77298万 | 45.61 | 46.76 | -17.2 |
|
行情刷新 | 流通股东
 |
