| 股票名称 | 代码 300502 | 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 | 新易盛 | 2024-04-30 二 | 86.10 | 87.30 | 86.50 | 88.30 | 86.10 | -0.92% | 3.98% | 245752 | 214138万 | 534.24 | 614.08 | 67.85 | 2 | 新易盛 | 2024-04-29 一 | 85.00 | 83.80 | 87.30 | 88.25 | 84.99 | 4.18% | 6.46% | 398805 | 345604万 | 539.18 | 619.76 | 68.48 | 3 | 新易盛 | 2024-04-26 五 | 82.88 | 79.16 | 83.80 | 86.20 | 82.21 | 5.86% | 8.82% | 544540 | 459963万 | 517.56 | 594.91 | 65.73 | 4 | 新易盛 | 2024-04-25 四 | 78.90 | 79.38 | 79.16 | 80.33 | 78.30 | -0.28% | 5.14% | 317227 | 251284万 | 488.91 | 561.97 | 62.09 | 5 | 新易盛 | 2024-04-24 三 | 70.08 | 69.04 | 79.38 | 79.96 | 70.08 | 14.98% | 11.05% | 682684 | 518104万 | 490.27 | 563.53 | 62.26 | 6 | 新易盛 | 2024-04-23 二 | 68.02 | 65.15 | 69.04 | 70.49 | 67.83 | 5.97% | 7.14% | 440683 | 304406万 | 426.4 | 490.13 | 54.15 | 7 | 新易盛 | 2024-04-22 一 | 62.00 | 68.80 | 65.15 | 65.80 | 59.50 | -5.31% | 7.00% | 432425 | 271721万 | 402.38 | 462.51 | 66.97 | 8 | 新易盛 | 2024-04-19 五 | 69.76 | 70.50 | 68.80 | 71.62 | 67.00 | -2.41% | 4.70% | 290352 | 200360万 | 424.92 | 488.42 | 70.72 | 9 | 新易盛 | 2024-04-18 四 | 69.77 | 71.45 | 70.50 | 72.21 | 68.51 | -1.33% | 4.44% | 274291 | 192357万 | 435.42 | 500.49 | 72.47 | 10 | 新易盛 | 2024-04-17 三 | 69.50 | 68.25 | 71.45 | 72.01 | 68.27 | 4.69% | 5.00% | 308760 | 218278万 | 441.29 | 507.24 | 73.45 | 11 | 新易盛 | 2024-04-16 二 | 69.50 | 70.83 | 68.25 | 71.99 | 67.40 | -3.64% | 5.19% | 320468 | 222278万 | 421.52 | 484.52 | 70.16 | 12 | 新易盛 | 2024-04-15 一 | 68.90 | 69.50 | 70.83 | 72.61 | 68.89 | 1.91% | 5.56% | 343297 | 243990万 | 437.46 | 502.84 | 72.81 | 13 | 新易盛 | 2024-04-12 五 | 67.46 | 66.09 | 69.50 | 72.31 | 67.45 | 5.16% | 7.41% | 457469 | 318154万 | 429.24 | 493.39 | 71.44 | 14 | 新易盛 | 2024-04-11 四 | 66.01 | 65.47 | 66.09 | 67.55 | 65.80 | 0.95% | 4.02% | 248260 | 165723万 | 408.18 | 469.19 | 67.94 | 15 | 新易盛 | 2024-04-10 三 | 66.72 | 67.51 | 65.47 | 67.30 | 64.30 | -3.02% | 3.89% | 240101 | 157311万 | 404.35 | 464.78 | 67.3 | 16 | 新易盛 | 2024-04-09 二 | 69.00 | 69.09 | 67.51 | 69.98 | 66.69 | -2.29% | 3.88% | 239764 | 162162万 | 416.95 | 479.27 | 69.4 | 17 | 新易盛 | 2024-04-08 一 | 66.60 | 67.77 | 69.09 | 71.18 | 66.60 | 1.95% | 5.57% | 343787 | 239886万 | 426.71 | 490.48 | 71.02 | 18 | 新易盛 | 2024-04-03 三 | 70.01 | 71.35 | 67.77 | 70.09 | 67.15 | -5.02% | 4.48% | 276407 | 189274万 | 418.56 | 481.11 | 69.67 | 19 | 新易盛 | 2024-04-02 二 | 70.10 | 70.93 | 71.35 | 73.45 | 69.71 | 0.59% | 6.69% | 413337 | 296006万 | 440.67 | 506.53 | 73.35 | 20 | 新易盛 | 2024-04-01 一 | 67.32 | 67.00 | 70.93 | 71.20 | 66.50 | 5.87% | 6.58% | 406594 | 282366万 | 438.08 | 503.55 | 72.91 | 21 | 新易盛 | 2024-03-29 五 | 67.04 | 67.97 | 67.00 | 68.20 | 65.60 | -1.43% | 5.13% | 316643 | 211600万 | 413.8 | 475.65 | 68.87 | 22 | 新易盛 | 2024-03-28 四 | 67.80 | 67.01 | 67.97 | 70.00 | 66.03 | 1.43% | 8.31% | 513496 | 349117万 | 419.79 | 482.53 | 69.87 | 23 | 新易盛 | 2024-03-27 三 | 71.00 | 70.47 | 67.01 | 72.00 | 66.54 | -4.91% | 8.26% | 510066 | 347935万 | 413.87 | 475.72 | 68.88 | 24 | 新易盛 | 2024-03-26 二 | 75.00 | 75.85 | 70.47 | 78.80 | 66.00 | -7.09% | 12.50% | 772106 | 568233万 | 435.24 | 500.28 | 72.44 | 25 | 新易盛 | 2024-03-25 一 | 78.00 | 79.70 | 75.85 | 79.70 | 75.64 | -4.83% | 7.14% | 440672 | 342101万 | 468.46 | 538.47 | 77.97 | 26 | 新易盛 | 2024-03-22 五 | 74.65 | 75.22 | 79.70 | 79.99 | 74.65 | 5.96% | 9.93% | 613027 | 474933万 | 492.24 | 565.81 | 81.93 | 27 | 新易盛 | 2024-03-21 四 | 75.00 | 74.93 | 75.22 | 78.49 | 74.26 | 0.39% | 6.85% | 423203 | 321590万 | 464.57 | 534 | 77.32 | 28 | 新易盛 | 2024-03-20 三 | 76.98 | 77.06 | 74.93 | 78.58 | 73.37 | -2.76% | 7.34% | 453202 | 343309万 | 462.78 | 531.94 | 77.03 | 29 | 新易盛 | 2024-03-19 二 | 77.30 | 79.40 | 77.06 | 78.48 | 75.43 | -2.95% | 7.76% | 479494 | 369431万 | 475.94 | 547.06 | 79.21 | 30 | 新易盛 | 2024-03-18 一 | 77.00 | 76.98 | 79.40 | 82.18 | 76.32 | 3.14% | 12.12% | 748656 | 596773万 | 490.39 | 563.68 | 81.62 | 31 | 新易盛 | 2024-03-15 五 | 66.70 | 67.80 | 76.98 | 78.25 | 65.51 | 13.54% | 13.96% | 862475 | 618628万 | 475.44 | 546.5 | 79.13 | 32 | 新易盛 | 2024-03-14 四 | 64.84 | 66.53 | 67.80 | 69.08 | 64.80 | 1.91% | 6.85% | 423175 | 285519万 | 418.74 | 481.33 | 69.7 | 33 | 新易盛 | 2024-03-08 五 | 66.80 | 65.43 | 68.81 | 69.31 | 65.07 | 5.17% | 8.03% | 496196 | 333460万 | 424.98 | 488.5 | 70.73 | 34 | 新易盛 | 2024-03-07 四 | 68.90 | 67.90 | 65.43 | 69.62 | 65.38 | -3.64% | 6.86% | 423928 | 286111万 | 404.11 | 464.5 | 67.26 | 35 | 新易盛 | 2024-03-06 三 | 68.88 | 68.68 | 67.90 | 69.69 | 66.70 | -1.14% | 6.37% | 393580 | 267970万 | 419.36 | 482.04 | 69.8 | 36 | 新易盛 | 2024-03-05 二 | 68.29 | 69.45 | 68.68 | 73.96 | 67.86 | -1.11% | 11.18% | 690321 | 485992万 | 424.18 | 487.57 | 70.6 | 37 | 新易盛 | 2024-03-04 一 | 66.10 | 64.80 | 69.45 | 71.38 | 64.12 | 7.18% | 10.39% | 641837 | 435136万 | 428.94 | 493.04 | 71.39 | 38 | 新易盛 | 2024-03-01 五 | 60.30 | 60.05 | 64.80 | 66.06 | 60.28 | 7.91% | 11.68% | 721298 | 462011万 | 400.22 | 460.03 | 66.61 | 39 | 新易盛 | 2024-02-29 四 | 58.31 | 57.95 | 60.05 | 61.02 | 58.25 | 3.62% | 6.70% | 413715 | 247726万 | 370.88 | 426.31 | 74.7 | 40 | 新易盛 | 2024-02-28 三 | 62.61 | 63.73 | 57.95 | 63.59 | 57.95 | -9.07% | 9.26% | 571891 | 349647万 | 357.91 | 411.4 | 72.09 | 41 | 新易盛 | 2024-02-27 二 | 59.67 | 60.72 | 63.73 | 65.00 | 59.12 | 4.96% | 10.29% | 635617 | 398569万 | 393.61 | 452.43 | 79.28 | 42 | 新易盛 | 2024-02-26 一 | 58.11 | 59.96 | 60.72 | 62.68 | 58.07 | 1.27% | 7.61% | 469839 | 285416万 | 375.02 | 431.06 | 75.53 | 43 | 新易盛 | 2024-02-23 五 | 61.50 | 60.06 | 59.96 | 62.78 | 59.30 | -0.17% | 9.09% | 561309 | 341375万 | 370.32 | 425.67 | 74.59 | 44 | 新易盛 | 2024-02-22 四 | 62.00 | 59.52 | 60.06 | 62.29 | 57.84 | 0.91% | 9.20% | 568030 | 340405万 | 370.94 | 426.38 | 74.71 | 45 | 新易盛 | 2024-02-21 三 | 60.99 | 63.00 | 59.52 | 61.57 | 59.27 | -5.52% | 8.90% | 549918 | 331112万 | 367.61 | 422.54 | 74.04 | 46 | 新易盛 | 2024-02-20 二 | 63.00 | 65.88 | 63.00 | 65.80 | 62.00 | -4.37% | 10.24% | 632361 | 402068万 | 389.1 | 447.25 | 78.37 | 47 | 新易盛 | 2024-02-19 一 | 58.95 | 54.90 | 65.88 | 65.88 | 57.22 | 20.00% | 12.78% | 789380 | 484789万 | 406.89 | 467.69 | 81.95 | 48 | 新易盛 | 2024-02-08 四 | 54.20 | 52.70 | 54.90 | 58.57 | 53.66 | 4.17% | 9.32% | 575825 | 321469万 | 339.07 | 389.75 | 68.29 | 49 | 新易盛 | 2024-02-07 三 | 51.29 | 51.80 | 52.70 | 53.05 | 50.90 | 1.74% | 7.60% | 469118 | 245072万 | 325.48 | 374.13 | 65.55 | 50 | 新易盛 | 2024-02-06 二 | 44.40 | 46.32 | 51.80 | 52.38 | 44.21 | 11.83% | 9.71% | 599512 | 294802万 | 319.93 | 367.74 | 64.44 | 51 | 新易盛 | 2024-02-05 一 | 45.00 | 45.50 | 46.32 | 48.49 | 43.74 | 1.80% | 9.23% | 569983 | 262940万 | 286.08 | 328.83 | 57.62 | 52 | 新易盛 | 2024-02-02 五 | 45.45 | 45.47 | 45.50 | 47.60 | 44.37 | 0.07% | 7.89% | 487338 | 223874万 | 281.02 | 323.01 | 56.6 | 53 | 新易盛 | 2024-02-01 四 | 41.80 | 42.40 | 45.47 | 47.40 | 41.22 | 7.24% | 9.71% | 599588 | 270280万 | 280.83 | 322.8 | 56.56 | 54 | 新易盛 | 2024-01-31 三 | 41.98 | 42.99 | 42.40 | 44.87 | 41.52 | -1.37% | 7.27% | 448912 | 193814万 | 261.87 | 301.01 | 52.74 | 55 | 新易盛 | 2024-01-30 二 | 44.19 | 44.70 | 42.99 | 46.18 | 42.24 | -3.83% | 7.21% | 445582 | 195573万 | 265.51 | 305.19 | 53.48 | 56 | 新易盛 | 2024-01-29 一 | 51.18 | 52.00 | 44.70 | 51.18 | 43.00 | -14.04% | 9.71% | 599970 | 276180万 | 276.08 | 317.33 | 55.6 | 57 | 新易盛 | 2024-01-26 五 | 53.11 | 54.60 | 52.00 | 54.09 | 51.30 | -4.76% | 6.79% | 419243 | 221002万 | 321.16 | 369.16 | 64.68 | 58 | 新易盛 | 2024-01-25 四 | 52.20 | 53.56 | 54.60 | 55.49 | 51.59 | 1.94% | 10.01% | 618528 | 330365万 | 337.22 | 387.62 | 67.92 | 59 | 新易盛 | 2024-01-24 三 | 54.45 | 54.79 | 53.56 | 54.70 | 50.50 | -2.24% | 10.04% | 619847 | 327616万 | 330.8 | 380.23 | 66.62 | 60 | 新易盛 | 2024-01-23 二 | 52.11 | 52.51 | 54.79 | 55.63 | 52.00 | 4.34% | 9.75% | 602036 | 327188万 | 338.39 | 388.96 | 68.15 | 61 | 新易盛 | 2024-01-22 一 | 53.00 | 51.04 | 52.51 | 54.50 | 51.93 | 2.88% | 11.15% | 688931 | 365980万 | 324.31 | 372.78 | 65.32 | 62 | 新易盛 | 2024-01-19 五 | 52.09 | 52.54 | 51.04 | 52.77 | 50.97 | -2.85% | 7.48% | 461946 | 239975万 | 315.23 | 362.34 | 63.49 | 63 | 新易盛 | 2024-01-18 四 | 47.84 | 48.27 | 52.54 | 52.77 | 46.80 | 8.85% | 11.26% | 695563 | 351385万 | 324.5 | 372.99 | 65.36 | 64 | 新易盛 | 2024-01-17 三 | 48.10 | 47.79 | 48.27 | 49.99 | 47.86 | 1.00% | 8.06% | 497508 | 242706万 | 298.12 | 342.68 | 60.04 | 65 | 新易盛 | 2024-01-16 二 | 46.43 | 46.85 | 47.79 | 47.80 | 45.80 | 2.01% | 5.55% | 342560 | 159699万 | 295.16 | 339.27 | 59.45 | 66 | 新易盛 | 2024-01-15 一 | 43.64 | 44.21 | 46.85 | 47.55 | 43.61 | 5.97% | 9.07% | 560144 | 258191万 | 289.35 | 332.6 | 58.28 | 67 | 新易盛 | 2024-01-12 五 | 45.92 | 45.91 | 44.21 | 45.94 | 43.62 | -3.70% | 4.96% | 306129 | 136307万 | 273.05 | 313.86 | 54.99 | 68 | 新易盛 | 2024-01-11 四 | 44.11 | 44.39 | 45.91 | 46.56 | 44.10 | 3.42% | 5.75% | 355351 | 162440万 | 283.55 | 325.92 | 57.11 | 69 | 新易盛 | 2024-01-10 三 | 45.00 | 45.33 | 44.39 | 45.70 | 43.81 | -2.07% | 4.45% | 274968 | 123150万 | 274.16 | 315.13 | 55.22 | 70 | 新易盛 | 2024-01-09 二 | 45.25 | 43.96 | 45.33 | 46.29 | 44.80 | 3.12% | 6.39% | 394832 | 179797万 | 279.97 | 321.81 | 56.39 | 71 | 新易盛 | 2024-01-08 一 | 44.61 | 44.72 | 43.96 | 45.61 | 43.55 | -1.70% | 4.57% | 282530 | 125840万 | 271.5 | 312.08 | 54.68 | 72 | 新易盛 | 2024-01-05 五 | 47.29 | 47.58 | 44.72 | 47.29 | 44.44 | -6.01% | 6.20% | 382785 | 173740万 | 276.2 | 317.48 | 55.63 | 73 | 新易盛 | 2024-01-04 四 | 46.69 | 46.52 | 47.58 | 47.93 | 45.88 | 2.28% | 5.96% | 367824 | 173197万 | 293.86 | 337.78 | 59.19 | 74 | 新易盛 | 2024-01-03 三 | 47.50 | 47.97 | 46.52 | 47.74 | 45.45 | -3.02% | 6.46% | 399256 | 185573万 | 287.32 | 330.25 | 57.87 | 75 | 新易盛 | 2024-01-02 二 | 48.76 | 49.32 | 47.97 | 50.35 | 47.80 | -2.74% | 4.96% | 306484 | 149290万 | 296.27 | 340.55 | 59.67 | 76 | 新易盛 | 2023-12-29 五 | 48.16 | 48.30 | 49.32 | 50.86 | 47.91 | 2.11% | 6.77% | 417872 | 207043万 | 304.61 | 350.13 | 61.35 | 77 | 新易盛 | 2023-12-28 四 | 46.53 | 47.02 | 48.30 | 49.10 | 46.53 | 2.72% | 6.24% | 385446 | 185768万 | 298.31 | 342.89 | 60.08 | 78 | 新易盛 | 2023-12-27 三 | 47.90 | 47.36 | 47.02 | 48.34 | 46.83 | -0.72% | 4.50% | 277794 | 131872万 | 290.4 | 333.8 | 58.49 | 79 | 新易盛 | 2023-12-26 二 | 48.95 | 49.47 | 47.36 | 49.68 | 46.77 | -4.27% | 6.10% | 376504 | 179703万 | 292.5 | 336.22 | 58.91 | 80 | 新易盛 | 2023-12-25 一 | 49.03 | 48.85 | 49.47 | 50.38 | 48.00 | 1.27% | 4.96% | 306287 | 151575万 | 305.54 | 351.2 | 61.54 | 81 | 新易盛 | 2023-12-22 五 | 50.65 | 50.76 | 48.85 | 51.08 | 48.40 | -3.76% | 7.28% | 449765 | 223808万 | 301.71 | 346.8 | 60.77 | 82 | 新易盛 | 2023-12-21 四 | 49.00 | 49.22 | 50.76 | 52.54 | 47.90 | 3.13% | 8.42% | 520201 | 261332万 | 313.5 | 360.35 | 63.14 | 83 | 新易盛 | 2023-12-20 三 | 51.27 | 51.88 | 49.22 | 51.50 | 48.70 | -5.13% | 7.48% | 461731 | 229248万 | 303.99 | 349.42 | 61.23 | 84 | 新易盛 | 2023-12-19 二 | 51.70 | 51.70 | 51.88 | 52.68 | 49.75 | 0.35% | 6.90% | 426435 | 218129万 | 320.42 | 368.31 | 64.53 | 85 | 新易盛 | 2023-12-18 一 | 51.36 | 51.00 | 51.70 | 53.25 | 51.00 | 1.37% | 8.30% | 512664 | 267791万 | 319.31 | 367.03 | 64.31 | 86 | 新易盛 | 2023-12-15 五 | 54.00 | 53.80 | 51.00 | 54.55 | 50.11 | -5.20% | 9.42% | 581678 | 300165万 | 314.99 | 362.06 | 63.44 | 87 | 新易盛 | 2023-12-14 四 | 53.39 | 52.38 | 53.80 | 55.78 | 52.52 | 2.71% | 10.78% | 665832 | 361673万 | 332.28 | 381.94 | 66.92 | 88 | 新易盛 | 2023-12-13 三 | 52.60 | 52.73 | 52.38 | 53.91 | 51.86 | -0.66% | 6.73% | 415421 | 219253万 | 323.51 | 371.86 | 65.16 | 89 | 新易盛 | 2023-12-12 二 | 54.45 | 55.28 | 52.73 | 55.20 | 50.86 | -4.61% | 13.57% | 837980 | 442290万 | 325.67 | 374.34 | 65.59 | 90 | 新易盛 | 2023-12-11 一 | 53.00 | 54.20 | 55.28 | 55.49 | 52.58 | 1.99% | 11.35% | 701085 | 381066万 | 341.42 | 392.44 | 68.76 | 91 | 新易盛 | 2023-12-08 五 | 51.00 | 50.98 | 54.20 | 58.20 | 50.20 | 6.32% | 18.55% | 1145413 | 617254万 | 334.75 | 384.78 | 67.42 | 92 | 新易盛 | 2023-12-07 四 | 48.40 | 48.40 | 50.98 | 52.36 | 48.11 | 5.33% | 13.03% | 804712 | 406220万 | 314.86 | 361.92 | 63.42 | 93 | 新易盛 | 2023-12-06 三 | 47.60 | 48.10 | 48.40 | 49.12 | 46.96 | 0.62% | 8.70% | 537507 | 258095万 | 298.93 | 343.6 | 60.21 | 94 | 新易盛 | 2023-12-05 二 | 48.75 | 49.00 | 48.10 | 50.22 | 47.80 | -1.84% | 10.21% | 630323 | 308664万 | 297.07 | 341.47 | 59.83 | 95 | 新易盛 | 2023-12-04 一 | 49.02 | 49.83 | 49.00 | 50.83 | 48.51 | -1.67% | 11.85% | 731855 | 362995万 | 302.63 | 347.86 | 60.95 | 96 | 新易盛 | 2023-12-01 五 | 45.81 | 46.30 | 49.83 | 51.83 | 45.60 | 7.62% | 17.14% | 1058647 | 517746万 | 307.76 | 353.75 | 61.98 | 97 | 新易盛 | 2023-11-30 四 | 44.00 | 44.29 | 46.30 | 46.47 | 44.00 | 4.54% | 11.59% | 715976 | 325181万 | 285.96 | 328.69 | 57.59 | 98 | 新易盛 | 2023-11-29 三 | 44.73 | 44.85 | 44.29 | 45.54 | 43.40 | -1.25% | 6.30% | 389381 | 173398万 | 273.54 | 314.42 | 55.09 | 99 | 新易盛 | 2023-11-28 二 | 44.96 | 45.30 | 44.85 | 45.48 | 44.17 | -0.99% | 6.31% | 389773 | 173932万 | 277 | 318.4 | 55.79 | 100 | 新易盛 | 2023-11-27 一 | 42.08 | 42.57 | 45.30 | 46.15 | 42.08 | 6.41% | 11.40% | 704208 | 313370万 | 279.78 | 321.59 | 56.35 | 101 | 新易盛 | 2023-11-24 五 | 44.07 | 44.65 | 42.57 | 44.60 | 42.27 | -4.66% | 7.29% | 450034 | 194295万 | 262.92 | 302.21 | 52.95 | 102 | 新易盛 | 2023-11-23 四 | 43.22 | 43.45 | 44.65 | 45.32 | 42.93 | 2.76% | 8.54% | 527345 | 233270万 | 275.77 | 316.98 | 55.54 | 103 | 新易盛 | 2023-11-22 三 | 46.20 | 46.28 | 43.45 | 46.51 | 43.30 | -6.11% | 10.11% | 624424 | 277885万 | 268.35 | 308.46 | 54.05 | 104 | 新易盛 | 2023-11-21 二 | 47.24 | 47.24 | 46.28 | 48.22 | 46.00 | -2.03% | 11.02% | 680518 | 320599万 | 285.83 | 328.55 | 57.57 | 105 | 新易盛 | 2023-11-20 一 | 46.02 | 46.83 | 47.24 | 47.90 | 45.53 | 0.88% | 14.49% | 895083 | 417391万 | 291.76 | 335.37 | 58.76 | 106 | 新易盛 | 2023-11-17 五 | 41.83 | 41.47 | 46.83 | 48.32 | 41.20 | 12.93% | 18.31% | 1130567 | 497992万 | 289.23 | 332.46 | 58.25 | 107 | 新易盛 | 2023-11-16 四 | 42.31 | 42.69 | 41.47 | 43.08 | 41.40 | -2.86% | 8.50% | 524683 | 220970万 | 256.13 | 294.4 | 51.59 | 108 | 新易盛 | 2023-11-15 三 | 45.00 | 44.06 | 42.69 | 45.38 | 41.66 | -3.11% | 12.11% | 748187 | 321179万 | 263.66 | 303.06 | 53.1 | 109 | 新易盛 | 2023-11-14 二 | 44.17 | 43.25 | 44.06 | 45.45 | 43.20 | 1.87% | 12.90% | 796460 | 352262万 | 272.12 | 312.79 | 54.81 | 110 | 新易盛 | 2023-11-13 一 | 43.56 | 42.60 | 43.25 | 46.35 | 42.94 | 1.53% | 17.93% | 1107330 | 490145万 | 267.12 | 307.04 | 53.8 | 111 | 新易盛 | 2023-11-10 五 | 40.71 | 41.41 | 42.60 | 43.50 | 40.71 | 2.87% | 15.21% | 939593 | 400089万 | 263.11 | 302.43 | 52.99 | 112 | 新易盛 | 2023-11-09 四 | 42.18 | 41.25 | 41.41 | 42.91 | 40.60 | 0.39% | 17.16% | 1059532 | 442140万 | 255.76 | 293.98 | 51.51 | 113 | 新易盛 | 2023-11-08 三 | 38.00 | 39.61 | 41.25 | 41.64 | 37.80 | 4.14% | 22.41% | 1384198 | 548637万 | 254.77 | 292.84 | 51.31 | 114 | 新易盛 | 2023-11-07 二 | 32.94 | 33.01 | 39.61 | 39.61 | 32.65 | 19.99% | 21.65% | 1337160 | 483348万 | 244.64 | 281.2 | 49.27 | 115 | 新易盛 | 2023-11-06 一 | 32.32 | 32.00 | 33.01 | 33.50 | 31.98 | 3.16% | 9.08% | 561056 | 183757万 | 203.88 | 234.34 | 41.06 | 116 | 新易盛 | 2023-11-03 五 | 30.49 | 30.06 | 32.00 | 33.45 | 30.15 | 6.45% | 12.25% | 756315 | 241639万 | 197.64 | 227.17 | 39.81 | 117 | 新易盛 | 2023-11-02 四 | 30.99 | 30.68 | 30.06 | 31.46 | 29.98 | -2.02% | 5.43% | 335297 | 102723万 | 185.66 | 213.4 | 37.39 | 118 | 新易盛 | 2023-11-01 三 | 31.43 | 31.38 | 30.68 | 31.88 | 30.60 | -2.23% | 4.54% | 280545 | 87128万 | 189.49 | 217.8 | 38.16 | 119 | 新易盛 | 2023-10-31 二 | 32.42 | 32.44 | 31.38 | 32.42 | 31.07 | -3.27% | 5.26% | 324723 | 102110万 | 193.81 | 222.77 | 39.03 | 120 | 新易盛 | 2023-10-30 一 | 32.40 | 32.41 | 32.44 | 32.67 | 31.36 | 0.09% | 6.36% | 392722 | 125739万 | 200.36 | 230.3 | 40.35 | 121 | 新易盛 | 2023-10-27 五 | 32.31 | 32.70 | 32.41 | 32.70 | 31.68 | -0.89% | 5.81% | 358580 | 115260万 | 200.17 | 230.08 | 40.32 | 122 | 新易盛 | 2023-10-26 四 | 32.26 | 32.26 | 32.70 | 33.01 | 31.61 | 1.36% | 6.92% | 427700 | 138159万 | 201.96 | 232.14 | 40.68 | 123 | 新易盛 | 2023-10-25 三 | 33.95 | 33.96 | 32.26 | 34.05 | 32.05 | -5.01% | 6.87% | 424327 | 139201万 | 199.24 | 229.02 | 40.13 | 124 | 新易盛 | 2023-10-24 二 | 34.33 | 33.41 | 33.96 | 35.24 | 33.30 | 1.65% | 7.17% | 442966 | 152175万 | 209.74 | 241.09 | 42.24 | 125 | 新易盛 | 2023-10-23 一 | 35.68 | 36.56 | 33.41 | 35.93 | 32.50 | -8.62% | 9.64% | 595529 | 201887万 | 206.35 | 237.18 | 41.56 | 126 | 新易盛 | 2023-10-20 五 | 38.01 | 38.12 | 36.56 | 38.44 | 36.41 | -4.09% | 4.37% | 269760 | 100096万 | 225.8 | 259.55 | 35.51 | 127 | 新易盛 | 2023-10-19 四 | 39.15 | 39.18 | 38.12 | 39.58 | 37.92 | -2.71% | 4.20% | 259658 | 99997万 | 235.44 | 270.62 | 37.03 | 128 | 新易盛 | 2023-10-18 三 | 39.90 | 41.07 | 39.18 | 40.11 | 37.22 | -4.60% | 6.37% | 393418 | 151564万 | 241.98 | 278.15 | 38.06 | 129 | 新易盛 | 2023-10-17 二 | 41.22 | 41.20 | 41.07 | 42.05 | 39.86 | -0.32% | 4.48% | 276634 | 112926万 | 253.66 | 291.56 | 39.89 | 130 | 新易盛 | 2023-10-16 一 | 42.02 | 42.87 | 41.20 | 43.05 | 40.88 | -3.90% | 5.14% | 317161 | 132081万 | 254.46 | 292.49 | 40.02 | 131 | 新易盛 | 2023-10-13 五 | 43.18 | 43.73 | 42.87 | 44.53 | 42.40 | -1.97% | 5.25% | 324373 | 140732万 | 264.77 | 304.34 | 41.64 | 132 | 新易盛 | 2023-10-12 四 | 45.65 | 45.03 | 43.73 | 45.82 | 43.51 | -2.89% | 5.39% | 333089 | 147151万 | 270.08 | 310.45 | 42.48 | 133 | 新易盛 | 2023-10-11 三 | 44.50 | 44.73 | 45.03 | 46.52 | 44.18 | 0.67% | 6.41% | 395587 | 179347万 | 278.11 | 319.68 | 43.74 | 134 | 新易盛 | 2023-10-10 二 | 44.81 | 44.97 | 44.73 | 46.00 | 44.40 | -0.53% | 5.09% | 314182 | 141370万 | 276.26 | 317.55 | 43.45 | 135 | 新易盛 | 2023-10-09 一 | 45.15 | 46.00 | 44.97 | 46.64 | 43.99 | -2.24% | 7.21% | 445496 | 201784万 | 277.74 | 319.25 | 43.68 | 136 | 新易盛 | 2023-09-28 四 | 46.18 | 45.10 | 46.00 | 47.53 | 45.10 | 2.00% | 9.37% | 578892 | 266614万 | 284.1 | 326.56 | 44.68 | 137 | 新易盛 | 2023-09-27 三 | 44.39 | 43.86 | 45.10 | 46.45 | 43.86 | 2.83% | 9.34% | 576574 | 260875万 | 278.55 | 320.17 | 43.81 | 138 | 新易盛 | 2023-09-26 二 | 43.55 | 42.70 | 43.86 | 45.32 | 43.01 | 2.72% | 10.35% | 639465 | 282866万 | 270.89 | 311.37 | 42.6 | 139 | 新易盛 | 2023-09-25 一 | 44.05 | 44.64 | 42.70 | 45.47 | 42.45 | -4.35% | 9.62% | 594215 | 260748万 | 263.72 | 303.14 | 41.48 | 140 | 新易盛 | 2023-09-22 五 | 39.98 | 39.80 | 44.64 | 45.10 | 39.83 | 12.16% | 12.64% | 780854 | 337053万 | 275.7 | 316.91 | 43.36 | 141 | 新易盛 | 2023-09-21 四 | 39.71 | 39.64 | 39.80 | 41.26 | 39.23 | 0.40% | 5.17% | 319573 | 128413万 | 245.81 | 282.55 | 38.66 | 142 | 新易盛 | 2023-09-20 三 | 38.75 | 38.92 | 39.64 | 41.50 | 38.70 | 1.85% | 6.77% | 418369 | 168358万 | 244.82 | 281.41 | 38.5 | 143 | 新易盛 | 2023-09-19 二 | 39.05 | 39.05 | 38.92 | 39.88 | 38.04 | -0.33% | 4.66% | 288112 | 112131万 | 240.38 | 276.3 | 37.8 | 144 | 新易盛 | 2023-09-18 一 | 40.25 | 40.25 | 39.05 | 40.57 | 38.84 | -2.98% | 4.25% | 262507 | 104027万 | 241.18 | 277.22 | 37.93 | 145 | 新易盛 | 2023-09-15 五 | 41.57 | 41.82 | 40.25 | 41.96 | 40.02 | -3.75% | 4.97% | 307030 | 124865万 | 248.59 | 285.74 | 39.1 | 146 | 新易盛 | 2023-09-14 四 | 42.85 | 42.49 | 41.82 | 43.40 | 41.57 | -1.58% | 3.94% | 243412 | 103036万 | 258.29 | 296.89 | 40.62 | 147 | 新易盛 | 2023-09-13 三 | 44.00 | 44.28 | 42.49 | 44.35 | 42.00 | -4.04% | 5.08% | 313965 | 134771万 | 262.43 | 301.64 | 41.27 | 148 | 新易盛 | 2023-09-12 二 | 43.54 | 44.02 | 44.28 | 45.80 | 43.40 | 0.59% | 7.77% | 479932 | 214512万 | 273.48 | 314.35 | 43.01 | 149 | 新易盛 | 2023-09-11 一 | 41.65 | 41.39 | 44.02 | 45.38 | 41.65 | 6.35% | 9.02% | 557356 | 242818万 | 271.88 | 312.51 | 42.76 | 150 | 新易盛 | 2023-09-08 五 | 42.01 | 42.19 | 41.39 | 42.50 | 41.02 | -1.90% | 3.35% | 206917 | 86196万 | 255.63 | 293.84 | 40.2 | 151 | 新易盛 | 2023-09-07 四 | 43.75 | 43.83 | 42.19 | 43.80 | 42.10 | -3.74% | 4.30% | 265326 | 113190万 | 260.57 | 299.51 | 40.98 | 152 | 新易盛 | 2023-09-06 三 | 43.50 | 43.80 | 43.83 | 44.10 | 43.00 | 0.07% | 3.61% | 222958 | 97099万 | 270.7 | 311.16 | 42.57 | 153 | 新易盛 | 2023-09-05 二 | 44.75 | 44.84 | 43.80 | 44.75 | 43.51 | -2.32% | 4.33% | 267732 | 117545万 | 270.52 | 310.94 | 42.54 | 154 | 新易盛 | 2023-09-04 一 | 44.57 | 44.25 | 44.84 | 45.07 | 43.93 | 1.33% | 3.45% | 213226 | 94707万 | 276.94 | 318.33 | 43.56 | 155 | 新易盛 | 2023-09-01 五 | 45.02 | 45.58 | 44.25 | 45.76 | 43.74 | -2.92% | 4.06% | 250595 | 111731万 | 273.3 | 314.14 | 42.98 | 156 | 新易盛 | 2023-08-31 四 | 45.13 | 45.42 | 45.58 | 46.77 | 44.98 | 0.35% | 5.90% | 364671 | 167350万 | 281.51 | 323.58 | 44.27 | 157 | 新易盛 | 2023-08-30 三 | 45.76 | 45.15 | 45.42 | 47.09 | 44.75 | 0.60% | 7.29% | 450507 | 205551万 | 280.52 | 322.45 | 44.12 | 158 | 新易盛 | 2023-08-29 二 | 44.10 | 44.48 | 45.15 | 46.80 | 42.81 | 1.51% | 9.85% | 608644 | 272602万 | 278.85 | 320.53 | 43.86 | 159 | 新易盛 | 2023-08-28 一 | 46.34 | 43.80 | 44.48 | 46.80 | 43.44 | 1.55% | 6.92% | 427691 | 191766万 | 274.72 | 315.77 | 43.21 | 160 | 新易盛 | 2023-08-25 五 | 44.01 | 46.90 | 43.80 | 46.00 | 43.35 | -6.61% | 9.19% | 567689 | 251521万 | 270.52 | 310.94 | 42.54 | 161 | 新易盛 | 2023-08-23 三 | 49.29 | 49.96 | 47.20 | 49.68 | 47.15 | -5.52% | 4.60% | 283888 | 135611万 | 291.52 | 335.08 | 38.12 | 162 | 新易盛 | 2023-08-22 二 | 49.20 | 47.86 | 49.96 | 50.25 | 47.23 | 4.39% | 7.43% | 459066 | 224079万 | 308.56 | 354.68 | 40.35 |
|
行情刷新 | 流通股东
|