| 股票名称 | 代码 300561 | 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 | 汇金科技 | 2023-08-22 二 | 12.81 | 12.92 | 13.72 | 14.10 | 12.81 | 6.19% | 16.08% | 291417 | 39479万 | 24.86 | 45.02 | 1229.04 | 2 | 汇金科技 | 2023-08-23 三 | 13.49 | 13.72 | 13.40 | 13.60 | 13.23 | -2.33% | 9.51% | 172281 | 23110万 | 24.28 | 43.97 | 1200.37 | 3 | 汇金科技 | 2023-08-25 五 | 14.50 | 14.89 | 15.39 | 15.99 | 14.19 | 3.36% | 28.36% | 513873 | 78211万 | 27.88 | 50.5 | 1378.64 | 4 | 汇金科技 | 2023-08-28 一 | 18.47 | 15.39 | 16.36 | 18.47 | 16.31 | 6.30% | 39.01% | 706760 | 125641万 | 29.64 | 53.68 | 1465.53 | 5 | 汇金科技 | 2023-08-29 二 | 16.33 | 16.36 | 17.13 | 17.17 | 15.35 | 4.71% | 33.78% | 612049 | 98967万 | 31.04 | 56.2 | 1534.51 | 6 | 汇金科技 | 2023-08-30 三 | 16.20 | 17.13 | 14.90 | 16.20 | 14.89 | -13.02% | 23.28% | 455209 | 69833万 | 29.13 | 48.89 | -5400.27 | 7 | 汇金科技 | 2023-08-31 四 | 14.56 | 14.90 | 14.52 | 15.25 | 14.50 | -2.55% | 12.85% | 251194 | 37242万 | 28.39 | 47.64 | -5262.55 | 8 | 汇金科技 | 2023-09-01 五 | 14.41 | 14.52 | 14.12 | 14.98 | 14.01 | -2.75% | 11.90% | 232674 | 33589万 | 27.61 | 46.33 | -5117.57 | 9 | 汇金科技 | 2023-09-04 一 | 14.06 | 14.12 | 14.20 | 14.43 | 13.81 | 0.57% | 9.37% | 183239 | 25854万 | 27.76 | 46.59 | -5146.57 | 10 | 汇金科技 | 2023-09-05 二 | 14.10 | 14.20 | 13.60 | 14.27 | 13.56 | -4.23% | 10.88% | 212799 | 29455万 | 26.59 | 44.62 | -4929.11 | 11 | 汇金科技 | 2023-09-06 三 | 13.60 | 13.60 | 13.36 | 13.68 | 13.30 | -1.76% | 6.63% | 129712 | 17408万 | 26.12 | 43.84 | -4842.12 | 12 | 汇金科技 | 2023-09-07 四 | 13.36 | 13.36 | 13.27 | 13.56 | 13.26 | -0.67% | 6.49% | 126975 | 17028万 | 25.94 | 43.54 | -4809.5 | 13 | 汇金科技 | 2023-09-08 五 | 13.30 | 13.27 | 13.19 | 13.34 | 12.95 | -0.60% | 6.06% | 118527 | 15575万 | 25.79 | 43.28 | -4780.51 | 14 | 汇金科技 | 2023-09-11 一 | 13.13 | 13.19 | 13.25 | 13.35 | 12.98 | 0.45% | 4.83% | 94397 | 12480万 | 25.91 | 43.47 | -4802.26 | 15 | 汇金科技 | 2023-09-12 二 | 13.25 | 13.25 | 13.05 | 13.29 | 13.01 | -1.51% | 4.38% | 85573 | 11237万 | 25.51 | 42.82 | -4729.77 | 16 | 汇金科技 | 2023-09-13 三 | 13.01 | 13.05 | 12.90 | 13.05 | 12.75 | -1.15% | 3.95% | 77196 | 9957万 | 25.22 | 42.33 | -4675.4 | 17 | 汇金科技 | 2023-09-14 四 | 12.93 | 12.90 | 13.00 | 13.09 | 12.86 | 0.78% | 3.61% | 70623 | 9174万 | 25.42 | 42.65 | -4711.65 | 18 | 汇金科技 | 2023-09-15 五 | 13.07 | 13.00 | 12.88 | 13.14 | 12.86 | -0.92% | 2.83% | 55337 | 7176万 | 25.18 | 42.26 | -4668.16 | 19 | 汇金科技 | 2023-09-18 一 | 12.85 | 12.88 | 12.93 | 13.03 | 12.70 | 0.39% | 3.05% | 59682 | 7699万 | 25.28 | 42.42 | -4686.28 | 20 | 汇金科技 | 2023-09-19 二 | 12.82 | 12.93 | 12.73 | 12.98 | 12.71 | -1.55% | 2.85% | 55732 | 7144万 | 24.89 | 41.77 | -4613.79 | 21 | 汇金科技 | 2023-09-20 三 | 12.70 | 12.73 | 12.58 | 12.90 | 12.58 | -1.18% | 2.43% | 47570 | 6060万 | 24.6 | 41.28 | -4559.42 | 22 | 汇金科技 | 2023-09-21 四 | 12.46 | 12.58 | 12.52 | 12.73 | 12.46 | -0.48% | 2.20% | 43059 | 5410万 | 24.48 | 41.08 | -4537.68 | 23 | 汇金科技 | 2023-09-22 五 | 12.46 | 12.52 | 12.82 | 12.86 | 12.46 | 2.40% | 3.55% | 69310 | 8816万 | 25.06 | 42.06 | -4646.41 | 24 | 汇金科技 | 2023-09-25 一 | 12.75 | 12.82 | 12.56 | 12.86 | 12.52 | -2.03% | 2.97% | 58112 | 7355万 | 24.56 | 41.21 | -4552.18 | 25 | 汇金科技 | 2023-09-26 二 | 12.57 | 12.56 | 12.56 | 12.68 | 12.48 | 0.00% | 2.17% | 42456 | 5341万 | 24.56 | 41.21 | -4552.18 | 26 | 汇金科技 | 2023-09-27 三 | 12.58 | 12.56 | 12.38 | 12.60 | 12.34 | -1.43% | 2.92% | 57099 | 7126万 | 24.2 | 40.62 | -4486.94 | 27 | 汇金科技 | 2023-09-28 四 | 12.48 | 12.38 | 12.55 | 12.60 | 12.31 | 1.37% | 2.38% | 46570 | 5836万 | 24.54 | 41.18 | -4548.55 | 28 | 汇金科技 | 2023-10-09 一 | 12.57 | 12.55 | 12.36 | 12.60 | 12.26 | -1.51% | 2.60% | 50757 | 6283万 | 24.17 | 40.55 | -4479.69 | 29 | 汇金科技 | 2023-10-10 二 | 12.41 | 12.36 | 12.61 | 12.75 | 12.39 | 2.02% | 3.65% | 71306 | 8990万 | 24.65 | 41.37 | -4570.3 | 30 | 汇金科技 | 2023-10-11 三 | 12.58 | 12.61 | 12.88 | 12.98 | 12.40 | 2.14% | 4.92% | 96129 | 12290万 | 25.18 | 42.26 | -4668.16 | 31 | 汇金科技 | 2023-10-12 四 | 13.43 | 12.88 | 12.97 | 13.67 | 12.87 | 0.70% | 8.50% | 166197 | 21795万 | 25.36 | 42.56 | -4700.77 | 32 | 汇金科技 | 2023-10-13 五 | 12.71 | 12.97 | 12.65 | 12.89 | 12.61 | -2.47% | 4.90% | 95845 | 12180万 | 24.73 | 41.51 | -4584.8 | 33 | 汇金科技 | 2023-10-16 一 | 12.68 | 12.65 | 12.59 | 12.77 | 12.50 | -0.47% | 3.33% | 65015 | 8214万 | 24.62 | 41.31 | -4563.05 | 34 | 汇金科技 | 2023-10-17 二 | 12.67 | 12.59 | 13.05 | 13.05 | 12.54 | 3.65% | 6.40% | 125046 | 16106万 | 25.51 | 42.82 | -4729.77 | 35 | 汇金科技 | 2023-10-18 三 | 12.85 | 13.05 | 12.68 | 12.88 | 12.60 | -2.84% | 4.12% | 80475 | 10212万 | 24.79 | 41.6 | -4595.67 | 36 | 汇金科技 | 2023-10-19 四 | 12.46 | 12.68 | 12.46 | 12.92 | 12.36 | -1.74% | 4.30% | 84125 | 10663万 | 24.36 | 40.88 | -4515.93 | 37 | 汇金科技 | 2023-10-20 五 | 12.37 | 12.46 | 11.89 | 12.55 | 11.88 | -4.57% | 4.82% | 94308 | 11372万 | 23.25 | 39.01 | -4309.35 | 38 | 汇金科技 | 2023-10-23 一 | 11.88 | 11.89 | 11.50 | 11.92 | 11.47 | -3.28% | 2.87% | 56169 | 6509万 | 22.48 | 37.73 | -4168 | 39 | 汇金科技 | 2023-10-24 二 | 11.57 | 11.50 | 12.02 | 12.18 | 11.49 | 4.52% | 3.38% | 66175 | 7853万 | 23.5 | 39.44 | -4356.46 | 40 | 汇金科技 | 2023-10-25 三 | 11.98 | 12.02 | 12.14 | 12.34 | 11.98 | 1.00% | 3.50% | 68412 | 8327万 | 23.74 | 39.83 | -4399.95 | 41 | 汇金科技 | 2023-10-26 四 | 11.96 | 12.14 | 12.24 | 12.38 | 11.96 | 0.82% | 3.36% | 65699 | 8041万 | 23.93 | 40.16 | -2282.69 | 42 | 汇金科技 | 2023-10-27 五 | 12.24 | 12.24 | 11.96 | 12.24 | 11.70 | -2.29% | 3.77% | 73675 | 8772万 | 23.38 | 39.24 | -2230.47 | 43 | 汇金科技 | 2023-10-30 一 | 11.93 | 11.96 | 12.23 | 12.28 | 11.88 | 2.26% | 2.94% | 57426 | 6953万 | 23.91 | 40.13 | -2280.83 | 44 | 汇金科技 | 2023-10-31 二 | 12.15 | 12.23 | 12.28 | 12.50 | 12.13 | 0.41% | 3.06% | 59868 | 7364万 | 24.01 | 40.29 | -2290.15 | 45 | 汇金科技 | 2023-11-01 三 | 12.37 | 12.28 | 12.24 | 12.50 | 12.20 | -0.33% | 2.00% | 39057 | 4808万 | 23.93 | 40.16 | -2282.69 | 46 | 汇金科技 | 2023-11-02 四 | 12.23 | 12.24 | 12.15 | 12.51 | 12.15 | -0.74% | 2.01% | 39234 | 4822万 | 23.75 | 39.87 | -2265.91 | 47 | 汇金科技 | 2023-11-03 五 | 12.27 | 12.15 | 12.32 | 12.36 | 12.18 | 1.40% | 1.84% | 35990 | 4425万 | 24.09 | 40.42 | -2297.61 | 48 | 汇金科技 | 2023-11-06 一 | 12.44 | 12.32 | 12.67 | 12.69 | 12.36 | 2.84% | 3.73% | 72910 | 9166万 | 24.77 | 41.57 | -2362.88 | 49 | 汇金科技 | 2023-11-07 二 | 12.67 | 12.67 | 12.84 | 12.86 | 12.61 | 1.34% | 3.25% | 63582 | 8131万 | 25.1 | 42.13 | -2394.59 | 50 | 汇金科技 | 2023-11-08 三 | 12.90 | 12.84 | 12.82 | 12.96 | 12.75 | -0.16% | 3.76% | 73458 | 9452万 | 25.06 | 42.06 | -2390.86 | 51 | 汇金科技 | 2023-11-09 四 | 12.79 | 12.82 | 12.86 | 12.99 | 12.68 | 0.31% | 3.16% | 61699 | 7924万 | 25.14 | 42.19 | -2398.32 | 52 | 汇金科技 | 2023-11-10 五 | 12.86 | 12.86 | 12.73 | 12.92 | 12.72 | -1.01% | 2.04% | 39923 | 5102万 | 24.89 | 41.77 | -2374.07 | 53 | 汇金科技 | 2023-11-13 一 | 12.80 | 12.73 | 13.00 | 13.06 | 12.76 | 2.12% | 3.71% | 72504 | 9398万 | 25.42 | 42.65 | -2424.43 | 54 | 汇金科技 | 2023-11-14 二 | 12.97 | 13.00 | 13.31 | 13.31 | 12.96 | 2.38% | 4.90% | 95822 | 12648万 | 26.02 | 43.67 | -2482.24 | 55 | 汇金科技 | 2023-11-15 三 | 13.36 | 13.31 | 13.29 | 13.41 | 13.18 | -0.15% | 3.69% | 72214 | 9588万 | 25.98 | 43.61 | -2478.51 | 56 | 汇金科技 | 2023-11-16 四 | 13.20 | 13.29 | 13.21 | 13.36 | 13.16 | -0.60% | 2.45% | 47869 | 6348万 | 25.83 | 43.34 | -2463.59 | 57 | 汇金科技 | 2023-11-17 五 | 13.15 | 13.21 | 13.14 | 13.26 | 13.03 | -0.53% | 2.55% | 49771 | 6528万 | 25.69 | 43.11 | -2450.54 | 58 | 汇金科技 | 2023-11-20 一 | 13.09 | 13.14 | 13.17 | 13.25 | 13.05 | 0.23% | 2.30% | 44889 | 5895万 | 25.75 | 43.21 | -2456.13 | 59 | 汇金科技 | 2023-11-21 二 | 13.18 | 13.17 | 13.03 | 13.28 | 12.99 | -1.06% | 2.68% | 52418 | 6882万 | 25.48 | 42.75 | -2430.02 | 60 | 汇金科技 | 2023-11-22 三 | 12.96 | 13.03 | 12.80 | 13.15 | 12.69 | -1.77% | 3.33% | 65046 | 8390万 | 25.03 | 42 | -2387.13 | 61 | 汇金科技 | 2023-11-23 四 | 12.79 | 12.80 | 12.74 | 12.81 | 12.54 | -0.47% | 3.44% | 67299 | 8539万 | 24.91 | 41.8 | -2375.94 | 62 | 汇金科技 | 2023-11-24 五 | 12.77 | 12.74 | 12.38 | 12.77 | 12.33 | -2.83% | 2.69% | 52684 | 6560万 | 24.2 | 40.62 | -2308.8 | 63 | 汇金科技 | 2023-11-27 一 | 12.29 | 12.38 | 12.41 | 12.64 | 12.29 | 0.24% | 1.88% | 36685 | 4571万 | 24.26 | 40.72 | -2314.4 | 64 | 汇金科技 | 2023-11-28 二 | 12.38 | 12.41 | 12.41 | 12.57 | 12.31 | 0.00% | 1.65% | 32270 | 4008万 | 24.26 | 40.72 | -2314.4 | 65 | 汇金科技 | 2023-11-29 三 | 12.38 | 12.41 | 12.29 | 12.46 | 12.24 | -0.97% | 1.59% | 31039 | 3826万 | 24.03 | 40.32 | -2292.02 | 66 | 汇金科技 | 2023-11-30 四 | 12.36 | 12.29 | 12.12 | 12.36 | 11.99 | -1.38% | 1.82% | 35627 | 4318万 | 23.7 | 39.77 | -2260.31 | 67 | 汇金科技 | 2023-12-01 五 | 12.14 | 12.12 | 12.44 | 12.54 | 12.09 | 2.64% | 2.44% | 47671 | 5876万 | 24.32 | 40.82 | -2319.99 | 68 | 汇金科技 | 2023-12-04 一 | 12.45 | 12.44 | 12.74 | 13.22 | 12.45 | 2.41% | 6.50% | 127045 | 16300万 | 24.91 | 41.8 | -2375.94 | 69 | 汇金科技 | 2023-12-05 二 | 12.72 | 12.74 | 12.28 | 12.74 | 12.24 | -3.61% | 4.49% | 87698 | 10894万 | 24.01 | 40.29 | -2290.15 | 70 | 汇金科技 | 2023-12-06 三 | 12.18 | 12.28 | 12.25 | 12.40 | 12.15 | -0.24% | 2.74% | 53656 | 6577万 | 23.95 | 40.19 | -2284.56 | 71 | 汇金科技 | 2023-12-07 四 | 12.25 | 12.25 | 12.42 | 12.50 | 12.20 | 1.39% | 3.26% | 63750 | 7884万 | 24.28 | 40.75 | -2316.26 | 72 | 汇金科技 | 2023-12-08 五 | 12.43 | 12.42 | 12.22 | 12.48 | 12.18 | -1.61% | 2.78% | 54337 | 6670万 | 23.89 | 40.09 | -2278.96 | 73 | 汇金科技 | 2023-12-11 一 | 12.18 | 12.22 | 12.48 | 12.48 | 12.09 | 2.13% | 2.60% | 50796 | 6246万 | 24.4 | 40.95 | -2327.45 | 74 | 汇金科技 | 2023-12-12 二 | 12.44 | 12.48 | 12.53 | 12.55 | 12.42 | 0.40% | 1.70% | 33243 | 4153万 | 24.5 | 41.11 | -2336.78 | 75 | 汇金科技 | 2023-12-13 三 | 12.50 | 12.53 | 12.32 | 12.52 | 12.31 | -1.68% | 1.40% | 27457 | 3401万 | 24.09 | 40.42 | -2297.61 | 76 | 汇金科技 | 2023-12-14 四 | 12.37 | 12.32 | 12.26 | 12.51 | 12.25 | -0.49% | 1.80% | 35164 | 4353万 | 23.97 | 40.23 | -2286.42 | 77 | 汇金科技 | 2023-12-15 五 | 12.25 | 12.26 | 12.14 | 12.33 | 12.08 | -0.98% | 1.51% | 29578 | 3602万 | 23.74 | 39.83 | -2264.04 | 78 | 汇金科技 | 2023-12-18 一 | 12.15 | 12.14 | 12.00 | 12.25 | 11.96 | -1.15% | 1.72% | 33714 | 4072万 | 23.46 | 39.37 | -2237.93 | 79 | 汇金科技 | 2023-12-19 二 | 12.00 | 12.00 | 12.07 | 12.14 | 11.90 | 0.58% | 1.34% | 26223 | 3156万 | 23.6 | 39.6 | -2250.99 | 80 | 汇金科技 | 2023-12-20 三 | 12.07 | 12.07 | 11.86 | 12.11 | 11.86 | -1.74% | 1.36% | 26598 | 3189万 | 23.19 | 38.91 | -2211.82 | 81 | 汇金科技 | 2023-12-21 四 | 11.84 | 11.86 | 12.00 | 12.12 | 11.77 | 1.18% | 2.05% | 40036 | 4777万 | 23.46 | 39.37 | -2237.93 | 82 | 汇金科技 | 2023-12-22 五 | 12.00 | 12.00 | 11.72 | 12.09 | 11.68 | -2.33% | 2.53% | 49456 | 5864万 | 22.91 | 38.45 | -2185.71 | 83 | 汇金科技 | 2023-12-25 一 | 11.65 | 11.72 | 11.54 | 11.89 | 11.47 | -1.54% | 1.76% | 34380 | 3986万 | 22.56 | 37.86 | -2152.15 | 84 | 汇金科技 | 2023-12-26 二 | 11.59 | 11.54 | 11.30 | 11.59 | 11.27 | -2.08% | 1.87% | 36496 | 4143万 | 22.09 | 37.08 | -2107.39 | 85 | 汇金科技 | 2023-12-27 三 | 11.35 | 11.30 | 11.51 | 11.55 | 11.29 | 1.86% | 1.13% | 22159 | 2531万 | 22.5 | 37.77 | -2146.55 | 86 | 汇金科技 | 2023-12-28 四 | 11.48 | 11.51 | 11.69 | 11.77 | 11.31 | 1.56% | 2.00% | 39185 | 4550万 | 22.86 | 38.36 | -2180.12 | 87 | 汇金科技 | 2023-12-29 五 | 11.69 | 11.69 | 11.80 | 11.86 | 11.65 | 0.94% | 1.37% | 26703 | 3151万 | 23.07 | 38.72 | -2200.63 | 88 | 汇金科技 | 2024-01-02 二 | 11.78 | 11.80 | 11.80 | 11.87 | 11.72 | 0.00% | 1.32% | 25759 | 3039万 | 23.07 | 38.72 | -2200.63 | 89 | 汇金科技 | 2024-01-03 三 | 11.74 | 11.80 | 11.74 | 11.87 | 11.62 | -0.51% | 1.23% | 24048 | 2823万 | 22.95 | 38.52 | -2189.44 | 90 | 汇金科技 | 2024-01-04 四 | 11.75 | 11.74 | 11.73 | 11.82 | 11.61 | -0.09% | 0.98% | 19125 | 2241万 | 22.93 | 38.49 | -2187.58 | 91 | 汇金科技 | 2024-01-05 五 | 11.75 | 11.73 | 11.53 | 11.82 | 11.47 | -1.71% | 1.41% | 27505 | 3206万 | 22.54 | 37.83 | -2150.28 | 92 | 汇金科技 | 2024-01-08 一 | 11.54 | 11.53 | 11.28 | 11.54 | 11.28 | -2.17% | 1.12% | 21909 | 2496万 | 22.05 | 37.01 | -2103.66 | 93 | 汇金科技 | 2024-01-09 二 | 11.38 | 11.28 | 11.14 | 11.40 | 11.08 | -1.24% | 1.55% | 30355 | 3415万 | 21.78 | 36.55 | -2077.55 | 94 | 汇金科技 | 2024-01-10 三 | 11.17 | 11.14 | 10.97 | 11.17 | 10.93 | -1.53% | 1.09% | 21328 | 2352万 | 21.45 | 35.99 | -2045.84 | 95 | 汇金科技 | 2024-01-11 四 | 11.05 | 10.97 | 11.29 | 11.34 | 10.93 | 2.92% | 1.65% | 32351 | 3628万 | 22.07 | 37.04 | -2105.52 | 96 | 汇金科技 | 2024-01-12 五 | 11.28 | 11.29 | 11.11 | 11.33 | 11.09 | -1.59% | 0.92% | 18084 | 2025万 | 21.72 | 36.45 | -2071.95 | 97 | 汇金科技 | 2024-01-15 一 | 11.05 | 11.11 | 11.10 | 11.17 | 10.98 | -0.09% | 0.86% | 16760 | 1857万 | 21.7 | 36.42 | -2070.09 | 98 | 汇金科技 | 2024-01-16 二 | 11.11 | 11.10 | 11.14 | 11.24 | 10.81 | 0.36% | 2.58% | 50510 | 5561万 | 21.78 | 36.55 | -2077.55 | 99 | 汇金科技 | 2024-01-17 三 | 11.47 | 11.14 | 10.83 | 11.47 | 10.81 | -2.78% | 2.35% | 46024 | 5093万 | 21.17 | 35.53 | -2019.73 | 100 | 汇金科技 | 2024-01-18 四 | 10.69 | 10.83 | 10.81 | 10.88 | 10.50 | -0.18% | 2.10% | 41048 | 4375万 | 21.13 | 35.47 | -2016 | 101 | 汇金科技 | 2024-01-19 五 | 10.78 | 10.81 | 10.58 | 10.80 | 10.58 | -2.13% | 1.30% | 25459 | 2717万 | 20.69 | 34.71 | -1973.11 | 102 | 汇金科技 | 2024-01-22 一 | 10.51 | 10.58 | 9.87 | 10.62 | 9.74 | -6.71% | 2.07% | 40463 | 4127万 | 19.3 | 32.38 | -1840.7 | 103 | 汇金科技 | 2024-01-23 二 | 9.81 | 9.87 | 10.00 | 10.41 | 9.70 | 1.32% | 2.58% | 50419 | 5028万 | 19.55 | 32.81 | -1864.94 | 104 | 汇金科技 | 2024-01-24 三 | 10.01 | 10.00 | 10.45 | 10.47 | 9.79 | 4.50% | 3.32% | 64895 | 6581万 | 20.43 | 34.29 | -1948.87 | 105 | 汇金科技 | 2024-01-25 四 | 10.32 | 10.45 | 10.49 | 10.53 | 10.19 | 0.38% | 3.34% | 65315 | 6781万 | 20.51 | 34.42 | -1956.33 | 106 | 汇金科技 | 2024-01-26 五 | 10.45 | 10.49 | 10.52 | 10.86 | 10.38 | 0.29% | 3.73% | 72864 | 7733万 | 20.57 | 34.52 | -1961.92 | 107 | 汇金科技 | 2024-01-29 一 | 10.44 | 10.52 | 10.02 | 10.62 | 10.00 | -4.75% | 2.66% | 52059 | 5300万 | 19.59 | 32.88 | -1868.67 | 108 | 汇金科技 | 2024-01-30 二 | 10.02 | 10.02 | 9.81 | 10.16 | 9.79 | -2.10% | 1.61% | 31471 | 3126万 | 19.18 | 32.19 | -1829.51 | 109 | 汇金科技 | 2024-01-31 三 | 9.81 | 9.81 | 9.07 | 9.81 | 9.00 | -7.54% | 2.40% | 46863 | 4371万 | 17.73 | 29.76 | -1691.5 | 110 | 汇金科技 | 2024-02-01 四 | 8.94 | 9.07 | 8.87 | 9.13 | 8.67 | -2.21% | 1.93% | 37664 | 3351万 | 17.34 | 29.1 | -1654.21 | 111 | 汇金科技 | 2024-02-02 五 | 8.84 | 8.87 | 8.38 | 9.10 | 7.97 | -5.52% | 2.70% | 52749 | 4493万 | 16.38 | 27.5 | -1562.82 | 112 | 汇金科技 | 2024-02-05 一 | 8.27 | 8.38 | 7.22 | 8.45 | 7.10 | -13.84% | 4.56% | 89193 | 6676万 | 14.12 | 23.69 | -1346.49 | 113 | 汇金科技 | 2024-02-06 二 | 6.90 | 7.22 | 7.33 | 7.61 | 6.52 | 1.52% | 4.12% | 80486 | 5677万 | 14.33 | 24.05 | -1367 | 114 | 汇金科技 | 2024-02-07 三 | 7.35 | 7.33 | 6.95 | 7.45 | 6.85 | -5.18% | 4.00% | 78234 | 5588万 | 13.59 | 22.8 | -1296.14 | 115 | 汇金科技 | 2024-02-08 四 | 7.01 | 6.95 | 7.64 | 7.66 | 6.90 | 9.93% | 4.01% | 78391 | 5762万 | 14.94 | 25.07 | -1424.82 | 116 | 汇金科技 | 2024-02-19 一 | 7.88 | 7.64 | 8.20 | 8.42 | 7.88 | 7.33% | 4.11% | 80341 | 6564万 | 16.03 | 26.9 | -1529.25 | 117 | 汇金科技 | 2024-02-20 二 | 8.21 | 8.20 | 8.45 | 8.56 | 8.02 | 3.05% | 3.23% | 63135 | 5265万 | 16.52 | 27.73 | -1575.88 | 118 | 汇金科技 | 2024-02-21 三 | 8.27 | 8.45 | 8.70 | 9.29 | 8.24 | 2.96% | 5.81% | 113528 | 10013万 | 17.01 | 28.55 | -1622.5 | 119 | 汇金科技 | 2024-02-22 四 | 8.61 | 8.70 | 8.97 | 9.00 | 8.61 | 3.10% | 3.91% | 76453 | 6805万 | 17.54 | 29.43 | -1672.86 | 120 | 汇金科技 | 2024-02-23 五 | 9.12 | 8.97 | 9.38 | 9.40 | 8.96 | 4.57% | 3.89% | 76099 | 7017万 | 18.34 | 30.78 | -1749.32 | 121 | 汇金科技 | 2024-02-26 一 | 9.41 | 9.38 | 9.44 | 9.68 | 9.15 | 0.64% | 3.61% | 70530 | 6655万 | 18.46 | 30.97 | -1760.51 | 122 | 汇金科技 | 2024-02-27 二 | 9.37 | 9.44 | 9.90 | 9.90 | 9.33 | 4.87% | 3.22% | 62914 | 6073万 | 19.36 | 32.48 | -1846.3 | 123 | 汇金科技 | 2024-02-28 三 | 9.98 | 9.90 | 9.59 | 11.32 | 9.50 | -3.13% | 10.34% | 202141 | 20829万 | 18.75 | 31.47 | -1788.48 | 124 | 汇金科技 | 2024-02-29 四 | 9.48 | 9.59 | 10.22 | 10.34 | 9.34 | 6.57% | 8.31% | 162509 | 15995万 | 19.98 | 33.53 | -1905.97 | 125 | 汇金科技 | 2024-03-01 五 | 10.15 | 10.22 | 10.43 | 10.60 | 9.81 | 2.05% | 8.94% | 174862 | 17848万 | 20.39 | 34.22 | -1945.14 | 126 | 汇金科技 | 2024-03-04 一 | 10.29 | 10.43 | 10.06 | 10.38 | 9.83 | -3.55% | 5.76% | 112602 | 11299万 | 19.67 | 33.01 | -1876.13 | 127 | 汇金科技 | 2024-03-05 二 | 9.88 | 10.06 | 9.72 | 9.97 | 9.67 | -3.38% | 4.67% | 91396 | 8966万 | 19 | 31.89 | -1812.73 | 128 | 汇金科技 | 2024-03-06 三 | 9.61 | 9.72 | 9.76 | 9.93 | 9.55 | 0.41% | 2.92% | 57123 | 5589万 | 19.08 | 32.02 | -1820.19 | 129 | 汇金科技 | 2024-03-07 四 | 9.82 | 9.76 | 9.46 | 9.87 | 9.42 | -3.07% | 3.26% | 63701 | 6138万 | 18.5 | 31.04 | -1764.24 | 130 | 汇金科技 | 2024-03-08 五 | 9.48 | 9.46 | 9.61 | 9.68 | 9.43 | 1.59% | 2.23% | 43681 | 4186万 | 18.79 | 31.53 | -1792.21 | 131 | 汇金科技 | 2024-03-14 四 | 10.00 | 10.08 | 9.92 | 10.08 | 9.77 | -1.59% | 1.93% | 37818 | 3760万 | 19.39 | 32.55 | -1850.02 | 132 | 汇金科技 | 2024-03-15 五 | 9.87 | 9.92 | 10.06 | 10.06 | 9.80 | 1.41% | 1.81% | 35396 | 3528万 | 19.67 | 33.01 | -1876.13 | 133 | 汇金科技 | 2024-03-18 一 | 10.09 | 10.06 | 10.28 | 10.29 | 10.09 | 2.19% | 2.74% | 53503 | 5469万 | 20.1 | 33.73 | -1917.16 | 134 | 汇金科技 | 2024-03-19 二 | 10.24 | 10.28 | 10.26 | 10.38 | 10.19 | -0.19% | 2.68% | 52465 | 5388万 | 20.06 | 33.66 | -1913.43 | 135 | 汇金科技 | 2024-03-20 三 | 10.22 | 10.26 | 10.46 | 10.50 | 10.19 | 1.95% | 3.03% | 59313 | 6154万 | 20.45 | 34.32 | -1950.73 | 136 | 汇金科技 | 2024-03-21 四 | 10.68 | 10.46 | 10.46 | 10.70 | 10.30 | 0.00% | 2.87% | 56093 | 5878万 | 20.45 | 34.32 | -1950.73 | 137 | 汇金科技 | 2024-03-22 五 | 10.40 | 10.46 | 10.30 | 10.49 | 10.15 | -1.53% | 2.69% | 52549 | 5406万 | 20.14 | 33.8 | -1920.89 | 138 | 汇金科技 | 2024-03-25 一 | 10.33 | 10.30 | 9.89 | 10.41 | 9.86 | -3.98% | 2.82% | 55203 | 5618万 | 19.34 | 32.45 | -1844.43 | 139 | 汇金科技 | 2024-03-26 二 | 9.84 | 9.89 | 9.75 | 10.07 | 9.57 | -1.42% | 2.36% | 46061 | 4509万 | 19.06 | 31.99 | -1818.32 | 140 | 汇金科技 | 2024-03-27 三 | 9.75 | 9.75 | 9.18 | 9.79 | 9.15 | -5.85% | 2.30% | 44969 | 4253万 | 17.95 | 30.12 | -1712.02 | 141 | 汇金科技 | 2024-03-28 四 | 9.28 | 9.18 | 9.58 | 9.68 | 9.16 | 4.36% | 2.94% | 57463 | 5459万 | 18.73 | 31.43 | -1786.62 | 142 | 汇金科技 | 2024-03-29 五 | 9.65 | 9.58 | 9.65 | 9.69 | 9.41 | 0.73% | 1.73% | 33912 | 3243万 | 18.87 | 31.66 | -1799.67 | 143 | 汇金科技 | 2024-04-01 一 | 9.66 | 9.65 | 9.83 | 9.90 | 9.66 | 1.87% | 1.86% | 36274 | 3551万 | 19.22 | 32.25 | -1833.24 | 144 | 汇金科技 | 2024-04-02 二 | 9.85 | 9.83 | 9.67 | 9.85 | 9.56 | -1.63% | 1.54% | 30089 | 2911万 | 18.91 | 31.73 | -1803.4 | 145 | 汇金科技 | 2024-04-03 三 | 9.70 | 9.67 | 9.33 | 9.70 | 9.24 | -3.52% | 1.72% | 33683 | 3157万 | 18.24 | 30.61 | -1739.99 | 146 | 汇金科技 | 2024-04-08 一 | 9.36 | 9.33 | 9.08 | 9.40 | 9.08 | -2.68% | 1.71% | 33528 | 3076万 | 17.75 | 29.79 | -1693.37 | 147 | 汇金科技 | 2024-04-09 二 | 9.15 | 9.08 | 9.12 | 9.20 | 8.97 | 0.44% | 1.74% | 34042 | 3085万 | 17.83 | 29.92 | -1700.83 | 148 | 汇金科技 | 2024-04-10 三 | 9.12 | 9.12 | 8.87 | 9.12 | 8.73 | -2.74% | 1.79% | 35000 | 3106万 | 17.34 | 29.1 | -1654.21 | 149 | 汇金科技 | 2024-04-11 四 | 8.87 | 8.87 | 8.84 | 9.00 | 8.80 | -0.34% | 1.42% | 27852 | 2479万 | 17.28 | 29 | -1648.61 | 150 | 汇金科技 | 2024-04-12 五 | 8.85 | 8.84 | 8.70 | 8.97 | 8.68 | -1.58% | 1.64% | 32024 | 2814万 | 17.01 | 28.55 | -1622.5 | 151 | 汇金科技 | 2024-04-15 一 | 8.64 | 8.70 | 8.18 | 8.79 | 7.99 | -5.98% | 2.98% | 58348 | 4827万 | 15.99 | 26.84 | -1525.52 | 152 | 汇金科技 | 2024-04-16 二 | 8.06 | 8.18 | 7.21 | 8.10 | 7.20 | -11.86% | 3.60% | 70447 | 5258万 | 14.1 | 23.66 | -1344.62 | 153 | 汇金科技 | 2024-04-17 三 | 7.30 | 7.21 | 8.08 | 8.10 | 7.30 | 12.07% | 3.29% | 64316 | 5028万 | 15.8 | 26.51 | -1506.88 | 154 | 汇金科技 | 2024-04-18 四 | 8.29 | 8.08 | 7.98 | 8.33 | 7.87 | -1.24% | 2.42% | 47266 | 3796万 | 15.6 | 26.18 | -1488.23 | 155 | 汇金科技 | 2024-04-19 五 | 7.90 | 7.98 | 7.82 | 8.06 | 7.76 | -2.01% | 1.77% | 34573 | 2724万 | 15.29 | 25.66 | -1458.39 | 156 | 汇金科技 | 2024-04-22 一 | 7.70 | 7.82 | 7.75 | 8.00 | 7.46 | -0.90% | 1.53% | 29932 | 2309万 | 15.15 | 25.43 | -1445.33 | 157 | 汇金科技 | 2024-04-23 二 | 7.88 | 7.75 | 8.11 | 8.18 | 7.78 | 4.65% | 2.55% | 49894 | 4001万 | 15.86 | 26.61 | -1512.47 | 158 | 汇金科技 | 2024-04-24 三 | 8.18 | 8.11 | 8.38 | 8.38 | 8.14 | 3.33% | 1.98% | 38775 | 3212万 | 16.38 | 27.5 | -1562.82 | 159 | 汇金科技 | 2024-04-25 四 | 8.32 | 8.38 | 8.33 | 8.48 | 8.28 | -0.60% | 2.04% | 39951 | 3349万 | 16.29 | 27.33 | -1553.5 | 160 | 汇金科技 | 2024-04-26 五 | 8.33 | 8.33 | 8.82 | 8.93 | 8.17 | 5.88% | 3.87% | 75667 | 6513万 | 17.24 | 28.94 | 1343.57 | 161 | 汇金科技 | 2024-04-29 一 | 8.81 | 8.82 | 9.02 | 9.13 | 8.70 | 2.27% | 3.58% | 69945 | 6261万 | 17.64 | 29.6 | 1374.04 | 162 | 汇金科技 | 2024-04-30 二 | 9.07 | 9.02 | 9.04 | 9.15 | 8.86 | 0.22% | 2.22% | 43426 | 3903万 | 17.67 | 29.66 | 1377.09 | 163 | 汇金科技 | 2024-05-06 一 | 9.25 | 9.04 | 8.94 | 9.25 | 8.91 | -1.11% | 2.31% | 45229 | 4077万 | 17.48 | 29.33 | 1361.85 | 164 | 汇金科技 | 2024-05-08 三 | 8.96 | 8.98 | 8.72 | 8.96 | 8.71 | -2.90% | 1.39% | 27218 | 2396万 | 17.05 | 28.61 | 1328.34 | 165 | 汇金科技 | 2024-05-09 四 | 8.70 | 8.72 | 8.74 | 8.89 | 8.67 | 0.23% | 1.24% | 24277 | 2136万 | 17.09 | 28.68 | 1331.39 | 166 | 汇金科技 | 2024-05-10 五 | 8.75 | 8.74 | 8.58 | 8.86 | 8.57 | -1.83% | 1.26% | 24589 | 2128万 | 16.78 | 28.15 | 1307.01 | 167 | 汇金科技 | 2024-05-13 一 | 8.51 | 8.58 | 8.20 | 8.51 | 8.17 | -4.43% | 1.92% | 37614 | 3115万 | 16.03 | 26.9 | 1249.13 | 168 | 汇金科技 | 2024-05-14 二 | 8.21 | 8.20 | 8.26 | 8.47 | 8.17 | 0.73% | 1.67% | 32626 | 2689万 | 16.15 | 27.1 | 1258.27 |
|
行情刷新 | 流通股东
|