| 股票名称 | 代码 300928 | 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 | 华安鑫创 | 2024-04-26 五 | 31.62 | 32.00 | 33.91 | 34.19 | 31.40 | 5.97% | 4.29% | 21650 | 7174万 | 17.11 | 27.13 | -48.52 | 2 | 华安鑫创 | 2024-04-25 四 | 31.40 | 31.56 | 32.00 | 32.31 | 31.10 | 1.39% | 3.06% | 15438 | 4928万 | 16.15 | 25.6 | -63.31 | 3 | 华安鑫创 | 2024-04-24 三 | 30.30 | 29.86 | 31.56 | 31.99 | 29.86 | 5.69% | 3.73% | 18818 | 5884万 | 15.93 | 25.25 | -62.43 | 4 | 华安鑫创 | 2024-04-23 二 | 29.56 | 29.02 | 29.86 | 30.48 | 29.33 | 2.89% | 2.48% | 12509 | 3744万 | 15.07 | 23.89 | -59.07 | 5 | 华安鑫创 | 2024-04-22 一 | 29.69 | 29.50 | 29.02 | 29.78 | 28.42 | -1.63% | 2.01% | 10164 | 2951万 | 14.64 | 23.22 | -57.41 | 6 | 华安鑫创 | 2024-04-19 五 | 30.30 | 30.21 | 29.50 | 30.36 | 28.95 | -2.35% | 3.44% | 17354 | 5117万 | 14.89 | 23.6 | -58.36 | 7 | 华安鑫创 | 2024-04-18 四 | 30.07 | 29.81 | 30.21 | 30.99 | 28.70 | 1.34% | 5.17% | 26084 | 7839万 | 15.24 | 24.17 | -1024.22 | 8 | 华安鑫创 | 2024-04-17 三 | 26.98 | 26.20 | 29.81 | 29.87 | 26.98 | 13.78% | 7.18% | 36217 | 10469万 | 15.04 | 23.85 | -1010.66 | 9 | 华安鑫创 | 2024-04-16 二 | 31.29 | 31.54 | 26.20 | 31.53 | 26.10 | -16.93% | 8.10% | 40858 | 11378万 | 13.22 | 20.96 | -888.27 | 10 | 华安鑫创 | 2024-04-15 一 | 35.77 | 35.77 | 31.54 | 35.77 | 31.37 | -11.83% | 5.76% | 29074 | 9526万 | 15.92 | 25.23 | -1069.32 | 11 | 华安鑫创 | 2024-04-12 五 | 37.17 | 37.30 | 35.77 | 37.99 | 35.61 | -4.10% | 2.99% | 15090 | 5507万 | 18.05 | 28.62 | -1212.73 | 12 | 华安鑫创 | 2024-04-11 四 | 37.50 | 38.00 | 37.30 | 37.89 | 36.80 | -1.84% | 3.20% | 16133 | 6020万 | 18.82 | 29.84 | -1264.6 | 13 | 华安鑫创 | 2024-04-10 三 | 38.38 | 38.38 | 38.00 | 38.38 | 36.41 | -0.99% | 4.16% | 20971 | 7835万 | 19.18 | 30.4 | -1288.33 | 14 | 华安鑫创 | 2024-04-09 二 | 39.77 | 40.17 | 38.38 | 40.04 | 37.30 | -4.46% | 6.41% | 32320 | 12356万 | 19.37 | 30.7 | -1301.22 | 15 | 华安鑫创 | 2024-04-08 一 | 37.89 | 37.89 | 40.17 | 41.69 | 37.89 | 6.02% | 8.34% | 42091 | 16950万 | 20.27 | 32.14 | -1361.9 | 16 | 华安鑫创 | 2024-04-03 三 | 38.35 | 38.41 | 37.89 | 38.50 | 37.60 | -1.35% | 2.58% | 13011 | 4938万 | 19.12 | 30.31 | -1284.6 | 17 | 华安鑫创 | 2024-04-02 二 | 38.40 | 38.40 | 38.41 | 39.37 | 38.00 | 0.03% | 4.57% | 23040 | 8904万 | 19.38 | 30.73 | -1302.23 | 18 | 华安鑫创 | 2024-04-01 一 | 37.46 | 37.46 | 38.40 | 38.70 | 37.02 | 2.51% | 3.73% | 18804 | 7190万 | 19.38 | 30.72 | -1301.89 | 19 | 华安鑫创 | 2024-03-29 五 | 37.00 | 36.86 | 37.46 | 38.18 | 36.33 | 1.63% | 3.87% | 19508 | 7241万 | 18.9 | 29.97 | -1270.02 | 20 | 华安鑫创 | 2024-03-28 四 | 35.79 | 36.35 | 36.86 | 37.20 | 35.79 | 1.40% | 5.29% | 26707 | 9796万 | 18.6 | 29.49 | -1249.68 | 21 | 华安鑫创 | 2024-03-27 三 | 38.30 | 37.97 | 36.35 | 38.35 | 35.95 | -4.27% | 6.04% | 30456 | 11170万 | 18.34 | 29.08 | -1232.39 | 22 | 华安鑫创 | 2024-03-26 二 | 39.30 | 39.20 | 37.97 | 39.65 | 37.50 | -3.14% | 4.81% | 24277 | 9311万 | 19.16 | 30.38 | -1287.32 | 23 | 华安鑫创 | 2024-03-25 一 | 41.08 | 41.18 | 39.20 | 41.74 | 38.61 | -4.81% | 5.53% | 27919 | 11141万 | 19.78 | 31.36 | -1329.02 | 24 | 华安鑫创 | 2024-03-22 五 | 42.99 | 43.00 | 41.18 | 42.99 | 40.85 | -4.23% | 5.61% | 28326 | 11808万 | 20.78 | 32.94 | -1396.15 | 25 | 华安鑫创 | 2024-03-21 四 | 41.80 | 42.02 | 43.00 | 43.66 | 41.38 | 2.33% | 6.92% | 34923 | 14849万 | 21.7 | 34.4 | -1457.85 | 26 | 华安鑫创 | 2024-03-20 三 | 41.05 | 41.71 | 42.02 | 42.58 | 40.50 | 0.74% | 5.72% | 28840 | 11984万 | 21.2 | 33.62 | -1424.62 | 27 | 华安鑫创 | 2024-03-19 二 | 41.10 | 41.36 | 41.71 | 42.39 | 40.10 | 0.85% | 8.50% | 42870 | 17791万 | 21.05 | 33.37 | -1414.11 | 28 | 华安鑫创 | 2024-03-18 一 | 41.80 | 41.00 | 41.36 | 42.23 | 40.00 | 0.88% | 10.67% | 53845 | 22246万 | 20.87 | 33.09 | -1402.25 | 29 | 华安鑫创 | 2024-03-15 五 | 39.35 | 40.53 | 41.00 | 41.66 | 38.60 | 1.16% | 10.08% | 50888 | 20420万 | 20.69 | 32.8 | -1390.04 | 30 | 华安鑫创 | 2024-03-14 四 | 37.01 | 37.30 | 40.53 | 40.84 | 36.41 | 8.66% | 11.51% | 58064 | 22416万 | 20.45 | 32.42 | -1374.11 | 31 | 华安鑫创 | 2024-03-08 五 | 34.45 | 34.45 | 34.10 | 34.83 | 33.45 | -1.02% | 2.26% | 11392 | 3882万 | 17.21 | 27.28 | -1156.11 | 32 | 华安鑫创 | 2024-03-07 四 | 35.39 | 34.92 | 34.45 | 35.65 | 34.10 | -1.35% | 2.62% | 13205 | 4611万 | 17.38 | 27.56 | -1167.97 | 33 | 华安鑫创 | 2024-03-06 三 | 34.60 | 34.36 | 34.92 | 35.71 | 34.18 | 1.63% | 2.84% | 14307 | 4993万 | 17.62 | 27.94 | -1183.91 | 34 | 华安鑫创 | 2024-03-05 二 | 35.22 | 35.50 | 34.36 | 35.28 | 34.09 | -3.21% | 3.82% | 19296 | 6693万 | 17.34 | 27.49 | -1164.92 | 35 | 华安鑫创 | 2024-03-04 一 | 35.80 | 36.18 | 35.50 | 36.90 | 34.67 | -1.88% | 4.66% | 23515 | 8312万 | 17.91 | 28.4 | -1203.57 | 36 | 华安鑫创 | 2024-03-01 五 | 36.23 | 36.17 | 36.18 | 37.29 | 35.50 | 0.03% | 4.44% | 22389 | 8115万 | 18.26 | 28.94 | -1226.63 | 37 | 华安鑫创 | 2024-02-29 四 | 33.60 | 34.40 | 36.17 | 36.29 | 33.59 | 5.15% | 4.26% | 21474 | 7609万 | 18.25 | 28.94 | -1226.29 | 38 | 华安鑫创 | 2024-02-28 三 | 38.53 | 38.49 | 34.40 | 39.70 | 34.40 | -10.63% | 7.60% | 38341 | 14128万 | 17.36 | 27.52 | -1166.28 | 39 | 华安鑫创 | 2024-02-27 二 | 36.38 | 36.23 | 38.49 | 38.53 | 36.00 | 6.24% | 5.37% | 27099 | 10220万 | 19.42 | 30.79 | -1304.94 | 40 | 华安鑫创 | 2024-02-26 一 | 35.64 | 35.60 | 36.23 | 37.95 | 35.08 | 1.77% | 5.73% | 28918 | 10537万 | 18.28 | 28.98 | -1228.32 | 41 | 华安鑫创 | 2024-02-23 五 | 33.10 | 32.86 | 35.60 | 35.85 | 33.10 | 8.34% | 5.03% | 25380 | 8759万 | 17.96 | 28.48 | -1206.96 | 42 | 华安鑫创 | 2024-02-22 四 | 31.09 | 31.59 | 32.86 | 33.00 | 31.08 | 4.02% | 4.12% | 20785 | 6726万 | 16.58 | 26.29 | -1114.07 | 43 | 华安鑫创 | 2024-02-21 三 | 29.76 | 30.20 | 31.59 | 33.30 | 29.31 | 4.60% | 5.61% | 28324 | 8997万 | 15.94 | 25.27 | -1071.01 | 44 | 华安鑫创 | 2024-02-20 二 | 28.79 | 28.75 | 30.20 | 30.20 | 28.08 | 5.04% | 3.88% | 19587 | 5753万 | 15.24 | 24.16 | -1023.88 | 45 | 华安鑫创 | 2024-02-19 一 | 28.00 | 27.60 | 28.75 | 29.65 | 28.00 | 4.17% | 6.51% | 32842 | 9433万 | 14.51 | 23 | -974.72 | 46 | 华安鑫创 | 2024-02-08 四 | 25.36 | 25.35 | 27.60 | 28.20 | 22.29 | 8.88% | 7.10% | 35823 | 9078万 | 13.93 | 22.08 | -935.74 | 47 | 华安鑫创 | 2024-02-07 三 | 28.88 | 28.10 | 25.35 | 28.98 | 24.71 | -9.79% | 6.24% | 31480 | 8358万 | 12.79 | 20.28 | -859.45 | 48 | 华安鑫创 | 2024-02-06 二 | 27.52 | 27.70 | 28.10 | 29.69 | 23.89 | 1.44% | 6.84% | 34530 | 9257万 | 14.18 | 22.48 | -952.69 | 49 | 华安鑫创 | 2024-02-05 一 | 34.10 | 33.80 | 27.70 | 34.10 | 27.70 | -18.05% | 7.30% | 36811 | 10754万 | 13.98 | 22.16 | -939.13 | 50 | 华安鑫创 | 2024-02-02 五 | 36.68 | 36.74 | 33.80 | 37.41 | 32.21 | -8.00% | 3.64% | 18386 | 6327万 | 17.06 | 27.04 | -1145.94 | 51 | 华安鑫创 | 2024-02-01 四 | 37.47 | 37.79 | 36.74 | 37.49 | 35.75 | -2.78% | 2.57% | 12976 | 4761万 | 18.54 | 29.39 | -1245.61 | 52 | 华安鑫创 | 2024-01-31 三 | 39.00 | 39.39 | 37.79 | 39.68 | 36.80 | -4.06% | 3.80% | 19185 | 7239万 | 19.07 | 30.23 | -1281.21 | 53 | 华安鑫创 | 2024-01-30 二 | 39.39 | 39.82 | 39.39 | 39.98 | 38.50 | -1.08% | 2.69% | 13560 | 5303万 | 19.88 | 31.51 | -1335.46 | 54 | 华安鑫创 | 2024-01-29 一 | 40.80 | 41.00 | 39.82 | 41.18 | 39.46 | -2.88% | 1.84% | 9278 | 3706万 | 20.09 | 31.86 | -1350.04 | 55 | 华安鑫创 | 2024-01-26 五 | 42.37 | 42.39 | 41.00 | 42.49 | 40.35 | -3.28% | 3.03% | 15274 | 6315万 | 20.69 | 32.8 | -1390.04 | 56 | 华安鑫创 | 2024-01-25 四 | 40.94 | 40.38 | 42.39 | 42.78 | 39.85 | 4.98% | 2.72% | 13729 | 5707万 | 21.39 | 33.91 | -1437.17 | 57 | 华安鑫创 | 2024-01-24 三 | 41.60 | 41.01 | 40.38 | 41.60 | 39.12 | -1.54% | 2.14% | 10776 | 4322万 | 20.38 | 32.3 | -1369.02 | 58 | 华安鑫创 | 2024-01-23 二 | 41.03 | 40.83 | 41.01 | 41.60 | 40.24 | 0.44% | 2.22% | 11182 | 4587万 | 20.69 | 32.81 | -1390.38 | 59 | 华安鑫创 | 2024-01-22 一 | 43.82 | 43.72 | 40.83 | 44.01 | 40.81 | -6.61% | 2.65% | 13378 | 5657万 | 20.6 | 32.66 | -1384.28 | 60 | 华安鑫创 | 2024-01-19 五 | 44.57 | 44.67 | 43.72 | 45.43 | 43.61 | -2.13% | 2.04% | 10275 | 4579万 | 22.06 | 34.98 | -1482.26 | 61 | 华安鑫创 | 2024-01-18 四 | 44.68 | 44.50 | 44.67 | 44.90 | 43.10 | 0.38% | 2.97% | 15004 | 6597万 | 22.54 | 35.74 | -1514.47 | 62 | 华安鑫创 | 2024-01-17 三 | 45.77 | 46.05 | 44.50 | 46.21 | 44.00 | -3.37% | 1.76% | 8899 | 4021万 | 22.45 | 35.6 | -1508.7 | 63 | 华安鑫创 | 2024-01-16 二 | 47.34 | 47.00 | 46.05 | 47.34 | 45.00 | -2.02% | 2.07% | 10428 | 4802万 | 23.24 | 36.84 | -1561.26 | 64 | 华安鑫创 | 2024-01-15 一 | 46.61 | 46.91 | 47.00 | 47.20 | 46.01 | 0.19% | 1.77% | 8908 | 4146万 | 23.72 | 37.6 | -1593.46 | 65 | 华安鑫创 | 2024-01-12 五 | 47.24 | 47.46 | 46.91 | 48.43 | 46.62 | -1.16% | 1.73% | 8745 | 4122万 | 23.67 | 37.53 | -1590.41 | 66 | 华安鑫创 | 2024-01-11 四 | 47.00 | 46.79 | 47.46 | 47.75 | 46.54 | 1.43% | 1.99% | 10066 | 4762万 | 23.95 | 37.97 | -1609.06 | 67 | 华安鑫创 | 2024-01-10 三 | 47.29 | 47.27 | 46.79 | 47.43 | 46.40 | -1.02% | 1.89% | 9559 | 4481万 | 23.61 | 37.43 | -1586.34 | 68 | 华安鑫创 | 2024-01-09 二 | 47.35 | 47.01 | 47.27 | 47.69 | 46.18 | 0.55% | 3.50% | 17655 | 8278万 | 23.85 | 37.82 | -1602.62 | 69 | 华安鑫创 | 2024-01-08 一 | 48.15 | 47.60 | 47.01 | 48.15 | 46.76 | -1.24% | 2.85% | 14389 | 6854万 | 23.72 | 37.61 | -1593.8 | 70 | 华安鑫创 | 2024-01-05 五 | 48.17 | 48.02 | 47.60 | 49.40 | 47.32 | -0.87% | 4.58% | 20162 | 9714万 | 20.97 | 38.08 | -1613.81 | 71 | 华安鑫创 | 2024-01-04 四 | 47.51 | 47.33 | 48.02 | 48.80 | 46.75 | 1.46% | 4.35% | 19162 | 9189万 | 21.15 | 38.42 | -1628.04 | 72 | 华安鑫创 | 2024-01-03 三 | 48.60 | 48.60 | 47.33 | 48.68 | 46.75 | -2.61% | 5.09% | 22437 | 10663万 | 20.85 | 37.86 | -1604.65 | 73 | 华安鑫创 | 2024-01-02 二 | 50.99 | 50.44 | 48.60 | 50.99 | 48.50 | -3.65% | 4.20% | 18485 | 9139万 | 21.41 | 38.88 | -1647.71 | 74 | 华安鑫创 | 2023-12-29 五 | 49.50 | 49.26 | 50.44 | 50.66 | 49.19 | 2.40% | 3.58% | 15772 | 7916万 | 22.22 | 40.35 | -1710.09 | 75 | 华安鑫创 | 2023-12-28 四 | 50.00 | 50.05 | 49.26 | 50.60 | 49.00 | -1.58% | 3.28% | 14462 | 7178万 | 21.7 | 39.41 | -1670.09 | 76 | 华安鑫创 | 2023-12-27 三 | 49.98 | 49.98 | 50.05 | 51.28 | 49.89 | 0.14% | 3.52% | 15516 | 7807万 | 22.05 | 40.04 | -1696.87 | 77 | 华安鑫创 | 2023-12-26 二 | 51.00 | 51.00 | 49.98 | 51.32 | 49.60 | -2.00% | 4.61% | 20310 | 10222万 | 22.02 | 39.98 | -1694.5 | 78 | 华安鑫创 | 2023-12-25 一 | 51.92 | 51.92 | 51.00 | 52.76 | 51.00 | -1.77% | 3.30% | 14557 | 7500万 | 22.47 | 40.8 | -1729.08 | 79 | 华安鑫创 | 2023-12-22 五 | 53.61 | 52.56 | 51.92 | 53.61 | 51.68 | -1.22% | 2.43% | 10685 | 5604万 | 22.87 | 41.54 | -1760.27 | 80 | 华安鑫创 | 2023-12-21 四 | 52.97 | 53.24 | 52.56 | 53.95 | 51.50 | -1.28% | 3.81% | 16784 | 8786万 | 23.15 | 42.05 | -1781.97 | 81 | 华安鑫创 | 2023-12-20 三 | 53.40 | 53.40 | 53.24 | 54.10 | 53.11 | -0.30% | 2.27% | 9990 | 5347万 | 23.45 | 42.59 | -1805.02 | 82 | 华安鑫创 | 2023-12-19 二 | 53.96 | 53.89 | 53.40 | 54.00 | 53.03 | -0.91% | 2.85% | 12571 | 6725万 | 23.52 | 42.72 | -1810.45 | 83 | 华安鑫创 | 2023-12-18 一 | 53.46 | 53.68 | 53.89 | 54.60 | 53.01 | 0.39% | 3.43% | 15130 | 8169万 | 23.74 | 43.11 | -1827.06 | 84 | 华安鑫创 | 2023-12-15 五 | 53.89 | 53.90 | 53.68 | 54.27 | 53.18 | -0.41% | 2.23% | 9809 | 5261万 | 23.65 | 42.94 | -1819.94 | 85 | 华安鑫创 | 2023-12-14 四 | 54.61 | 54.69 | 53.90 | 55.00 | 53.66 | -1.44% | 2.78% | 12255 | 6627万 | 23.74 | 43.12 | -1827.4 | 86 | 华安鑫创 | 2023-12-13 三 | 54.88 | 54.76 | 54.69 | 55.23 | 54.28 | -0.13% | 4.05% | 17822 | 9736万 | 24.09 | 43.75 | -1854.18 | 87 | 华安鑫创 | 2023-12-12 二 | 56.94 | 57.34 | 54.76 | 57.05 | 54.50 | -4.50% | 5.64% | 24824 | 13730万 | 24.12 | 43.81 | -1856.55 | 88 | 华安鑫创 | 2023-12-11 一 | 56.50 | 56.78 | 57.34 | 57.64 | 55.56 | 0.99% | 4.22% | 18588 | 10564万 | 25.26 | 45.87 | -1944.03 | 89 | 华安鑫创 | 2023-12-08 五 | 58.60 | 58.85 | 56.78 | 58.94 | 56.63 | -3.52% | 5.23% | 23042 | 13236万 | 25.01 | 45.42 | -1925.04 | 90 | 华安鑫创 | 2023-12-07 四 | 58.60 | 58.70 | 58.85 | 60.00 | 57.00 | 0.26% | 3.45% | 15203 | 8997万 | 25.92 | 47.08 | -1995.22 | 91 | 华安鑫创 | 2023-12-06 三 | 59.17 | 59.17 | 58.70 | 60.02 | 57.60 | -0.79% | 3.35% | 14756 | 8642万 | 25.86 | 46.96 | -1990.13 | 92 | 华安鑫创 | 2023-12-05 二 | 61.01 | 61.49 | 59.17 | 61.43 | 59.12 | -3.77% | 3.31% | 14596 | 8748万 | 26.06 | 47.34 | -2006.07 | 93 | 华安鑫创 | 2023-12-04 一 | 61.38 | 61.38 | 61.49 | 62.58 | 60.86 | 0.18% | 3.70% | 16308 | 10087万 | 27.09 | 49.19 | -2084.72 | 94 | 华安鑫创 | 2023-12-01 五 | 63.51 | 63.71 | 61.38 | 64.22 | 59.81 | -3.66% | 7.99% | 35212 | 21756万 | 27.04 | 49.1 | -2081 | 95 | 华安鑫创 | 2023-11-30 四 | 67.71 | 68.01 | 63.71 | 68.15 | 62.96 | -6.32% | 9.26% | 40789 | 26491万 | 28.06 | 50.97 | -2159.99 | 96 | 华安鑫创 | 2023-11-29 三 | 68.00 | 68.13 | 68.01 | 69.40 | 67.70 | -0.18% | 5.41% | 23844 | 16280万 | 29.96 | 54.41 | -2305.78 | 97 | 华安鑫创 | 2023-11-28 二 | 68.84 | 68.14 | 68.13 | 69.20 | 67.00 | -0.01% | 5.83% | 25660 | 17441万 | 30.01 | 54.5 | -2309.84 | 98 | 华安鑫创 | 2023-11-27 一 | 69.97 | 66.15 | 68.14 | 72.01 | 67.18 | 3.01% | 11.14% | 49057 | 33907万 | 30.02 | 54.51 | -2310.18 | 99 | 华安鑫创 | 2023-11-24 五 | 67.84 | 67.98 | 66.15 | 67.99 | 64.44 | -2.69% | 6.80% | 29932 | 19607万 | 29.14 | 52.92 | -2242.71 | 100 | 华安鑫创 | 2023-11-23 四 | 64.00 | 64.04 | 67.98 | 69.88 | 63.79 | 6.15% | 10.00% | 44070 | 29661万 | 29.95 | 54.38 | -2304.76 | 101 | 华安鑫创 | 2023-11-22 三 | 65.02 | 65.28 | 64.04 | 65.38 | 63.90 | -1.90% | 4.88% | 21505 | 13856万 | 28.21 | 51.23 | -2171.18 | 102 | 华安鑫创 | 2023-11-21 二 | 66.03 | 65.93 | 65.28 | 67.16 | 64.65 | -0.99% | 5.14% | 22629 | 14867万 | 28.76 | 52.22 | -2213.22 | 103 | 华安鑫创 | 2023-11-20 一 | 69.24 | 67.91 | 65.93 | 69.46 | 64.69 | -2.92% | 7.95% | 35040 | 23138万 | 29.04 | 52.74 | -2235.26 | 104 | 华安鑫创 | 2023-11-17 五 | 67.60 | 67.60 | 67.91 | 69.80 | 66.92 | 0.46% | 9.25% | 40737 | 27755万 | 29.91 | 54.33 | -2302.39 | 105 | 华安鑫创 | 2023-11-16 四 | 63.00 | 62.70 | 67.60 | 68.78 | 63.00 | 7.81% | 17.79% | 78381 | 52053万 | 29.78 | 54.08 | -2291.88 | 106 | 华安鑫创 | 2023-11-15 三 | 62.50 | 62.49 | 62.70 | 63.88 | 62.06 | 0.34% | 4.80% | 21159 | 13343万 | 27.62 | 50.16 | -2125.75 | 107 | 华安鑫创 | 2023-11-14 二 | 60.60 | 60.91 | 62.49 | 63.70 | 60.33 | 2.59% | 6.23% | 27456 | 17077万 | 27.53 | 49.99 | -2118.63 | 108 | 华安鑫创 | 2023-11-13 一 | 61.65 | 61.61 | 60.91 | 62.27 | 59.76 | -1.14% | 4.52% | 19915 | 12096万 | 26.83 | 48.73 | -2065.06 | 109 | 华安鑫创 | 2023-11-10 五 | 63.51 | 63.95 | 61.61 | 63.98 | 60.05 | -3.66% | 8.02% | 35311 | 21853万 | 27.14 | 49.29 | -2088.79 | 110 | 华安鑫创 | 2023-11-09 四 | 64.05 | 63.93 | 63.95 | 64.99 | 62.18 | 0.03% | 8.65% | 38103 | 24278万 | 28.17 | 51.16 | -2168.13 | 111 | 华安鑫创 | 2023-11-08 三 | 65.18 | 64.70 | 63.93 | 65.88 | 63.30 | -1.19% | 8.25% | 36338 | 23437万 | 28.16 | 51.14 | -2167.45 | 112 | 华安鑫创 | 2023-11-07 二 | 63.64 | 63.93 | 64.70 | 67.98 | 62.48 | 1.20% | 12.02% | 52966 | 34333万 | 28.5 | 51.76 | -2193.55 | 113 | 华安鑫创 | 2023-11-06 一 | 63.41 | 60.55 | 63.93 | 65.58 | 63.00 | 5.58% | 14.70% | 64770 | 41408万 | 28.16 | 51.14 | -2167.45 | 114 | 华安鑫创 | 2023-11-03 五 | 56.80 | 56.80 | 60.55 | 62.28 | 56.80 | 6.60% | 10.90% | 48036 | 28744万 | 26.67 | 48.44 | -2052.86 | 115 | 华安鑫创 | 2023-11-02 四 | 55.54 | 56.65 | 56.80 | 59.20 | 55.54 | 0.26% | 7.28% | 32087 | 18472万 | 25.02 | 45.44 | -1925.72 | 116 | 华安鑫创 | 2023-11-01 三 | 60.02 | 60.35 | 56.65 | 60.34 | 56.00 | -6.13% | 8.07% | 35535 | 20643万 | 24.95 | 45.32 | -1920.63 | 117 | 华安鑫创 | 2023-10-31 二 | 64.64 | 64.75 | 60.35 | 64.64 | 60.02 | -6.80% | 10.37% | 45680 | 28348万 | 26.58 | 48.28 | -2046.07 | 118 | 华安鑫创 | 2023-10-30 一 | 58.50 | 58.80 | 64.75 | 66.00 | 58.01 | 10.12% | 13.81% | 60849 | 38021万 | 28.52 | 51.8 | -2195.25 | 119 | 华安鑫创 | 2023-10-27 五 | 60.62 | 59.63 | 58.80 | 60.65 | 57.10 | -1.39% | 7.86% | 34618 | 20458万 | 25.9 | 47.04 | 210.92 | 120 | 华安鑫创 | 2023-10-26 四 | 58.85 | 57.98 | 59.63 | 60.58 | 57.53 | 2.85% | 9.65% | 42515 | 25173万 | 26.27 | 47.7 | 213.9 | 121 | 华安鑫创 | 2023-10-25 三 | 55.10 | 54.88 | 57.98 | 58.19 | 54.33 | 5.65% | 8.90% | 39197 | 22352万 | 25.54 | 46.38 | 207.98 | 122 | 华安鑫创 | 2023-10-24 二 | 53.60 | 53.58 | 54.88 | 56.68 | 53.60 | 2.43% | 6.53% | 28754 | 15859万 | 24.17 | 43.9 | 196.86 | 123 | 华安鑫创 | 2023-10-23 一 | 54.62 | 54.35 | 53.58 | 55.50 | 52.69 | -1.42% | 4.78% | 21062 | 11394万 | 23.6 | 42.86 | 192.2 | 124 | 华安鑫创 | 2023-10-20 五 | 56.50 | 55.80 | 54.35 | 57.67 | 54.21 | -2.60% | 7.55% | 33241 | 18441万 | 23.94 | 43.48 | 194.96 | 125 | 华安鑫创 | 2023-10-19 四 | 58.51 | 58.30 | 55.80 | 58.88 | 55.73 | -4.29% | 8.62% | 37990 | 21656万 | 24.58 | 44.64 | 200.16 | 126 | 华安鑫创 | 2023-10-18 三 | 59.00 | 60.00 | 58.30 | 60.29 | 58.00 | -2.83% | 5.64% | 24863 | 14673万 | 25.68 | 46.64 | 209.13 | 127 | 华安鑫创 | 2023-10-17 二 | 58.05 | 59.10 | 60.00 | 61.35 | 58.00 | 1.52% | 9.10% | 40074 | 23929万 | 26.43 | 48 | 215.23 | 128 | 华安鑫创 | 2023-10-16 一 | 59.18 | 59.22 | 59.10 | 60.10 | 58.29 | -0.20% | 6.53% | 28755 | 17025万 | 26.03 | 47.28 | 212 | 129 | 华安鑫创 | 2023-10-13 五 | 56.05 | 55.83 | 59.22 | 60.98 | 55.52 | 6.07% | 11.71% | 51576 | 30150万 | 26.09 | 47.38 | 212.43 | 130 | 华安鑫创 | 2023-10-12 四 | 57.02 | 56.81 | 55.83 | 57.47 | 55.50 | -1.73% | 7.13% | 31421 | 17707万 | 24.59 | 44.66 | 200.27 | 131 | 华安鑫创 | 2023-10-11 三 | 58.10 | 58.10 | 56.81 | 58.20 | 56.52 | -2.22% | 8.52% | 37552 | 21546万 | 25.02 | 45.45 | 203.79 | 132 | 华安鑫创 | 2023-10-10 二 | 56.18 | 57.69 | 58.10 | 58.87 | 56.12 | 0.71% | 11.37% | 50104 | 29041万 | 25.59 | 46.48 | 208.41 | 133 | 华安鑫创 | 2023-10-09 一 | 54.50 | 53.21 | 57.69 | 60.05 | 53.00 | 8.42% | 15.48% | 68187 | 38245万 | 25.41 | 46.15 | 206.94 | 134 | 华安鑫创 | 2023-09-28 四 | 51.01 | 50.76 | 53.21 | 54.28 | 50.70 | 4.83% | 12.93% | 56964 | 30087万 | 23.44 | 42.57 | 190.87 | 135 | 华安鑫创 | 2023-09-27 三 | 47.88 | 47.79 | 50.76 | 51.20 | 46.69 | 6.21% | 11.14% | 49072 | 24219万 | 22.36 | 40.61 | 182.08 | 136 | 华安鑫创 | 2023-09-26 二 | 47.30 | 47.56 | 47.79 | 48.50 | 46.90 | 0.48% | 7.69% | 33888 | 16213万 | 21.05 | 38.23 | 171.43 | 137 | 华安鑫创 | 2023-09-25 一 | 44.73 | 45.15 | 47.56 | 47.89 | 44.51 | 5.34% | 9.53% | 41976 | 19567万 | 20.95 | 38.05 | 170.6 | 138 | 华安鑫创 | 2023-09-22 五 | 44.70 | 45.23 | 45.15 | 45.35 | 43.80 | -0.18% | 4.06% | 17884 | 7992万 | 19.89 | 36.12 | 161.96 | 139 | 华安鑫创 | 2023-09-21 四 | 45.61 | 45.60 | 45.23 | 46.12 | 44.51 | -0.81% | 3.90% | 17158 | 7739万 | 19.92 | 36.18 | 162.25 | 140 | 华安鑫创 | 2023-09-20 三 | 43.75 | 43.95 | 45.60 | 46.99 | 43.52 | 3.75% | 6.55% | 28870 | 13165万 | 20.09 | 36.48 | 163.57 | 141 | 华安鑫创 | 2023-09-19 二 | 45.00 | 45.22 | 43.95 | 45.11 | 43.80 | -2.81% | 2.90% | 12783 | 5656万 | 19.36 | 35.16 | 157.65 | 142 | 华安鑫创 | 2023-09-18 一 | 42.68 | 42.65 | 45.22 | 46.28 | 42.64 | 6.03% | 6.50% | 28652 | 12862万 | 19.92 | 36.18 | 162.21 | 143 | 华安鑫创 | 2023-09-15 五 | 43.69 | 43.46 | 42.65 | 43.69 | 42.47 | -1.86% | 3.00% | 13214 | 5649万 | 18.79 | 34.12 | 152.99 | 144 | 华安鑫创 | 2023-09-14 四 | 44.15 | 44.36 | 43.46 | 44.40 | 42.77 | -2.03% | 4.27% | 18826 | 8199万 | 19.14 | 34.77 | 155.9 | 145 | 华安鑫创 | 2023-09-13 三 | 46.38 | 47.17 | 44.36 | 46.45 | 43.86 | -5.96% | 5.77% | 25417 | 11395万 | 19.54 | 35.49 | 159.13 | 146 | 华安鑫创 | 2023-09-12 二 | 46.50 | 47.00 | 47.17 | 47.90 | 46.31 | 0.36% | 10.12% | 44567 | 20956万 | 20.78 | 37.74 | 169.21 | 147 | 华安鑫创 | 2023-09-11 一 | 43.56 | 43.40 | 47.00 | 47.80 | 42.75 | 8.29% | 9.66% | 42564 | 19584万 | 20.7 | 37.6 | 168.6 | 148 | 华安鑫创 | 2023-09-08 五 | 43.09 | 42.87 | 43.40 | 43.88 | 42.20 | 1.24% | 2.37% | 10428 | 4492万 | 19.12 | 34.72 | 155.68 | 149 | 华安鑫创 | 2023-09-07 四 | 44.38 | 44.51 | 42.87 | 44.65 | 42.70 | -3.68% | 3.04% | 13402 | 5803万 | 18.88 | 34.3 | 153.78 | 150 | 华安鑫创 | 2023-09-06 三 | 44.33 | 44.23 | 44.51 | 44.95 | 44.00 | 0.63% | 1.60% | 7044 | 3131万 | 19.61 | 35.61 | 159.66 | 151 | 华安鑫创 | 2023-09-05 二 | 45.09 | 45.29 | 44.23 | 45.85 | 44.16 | -2.34% | 2.35% | 10343 | 4646万 | 19.48 | 35.38 | 158.66 | 152 | 华安鑫创 | 2023-09-04 一 | 45.50 | 45.20 | 45.29 | 45.93 | 44.85 | 0.20% | 2.16% | 9497 | 4296万 | 19.95 | 36.23 | 162.46 | 153 | 华安鑫创 | 2023-09-01 五 | 45.55 | 45.18 | 45.20 | 45.97 | 44.72 | 0.04% | 2.68% | 11800 | 5349万 | 19.91 | 36.16 | 162.14 | 154 | 华安鑫创 | 2023-08-31 四 | 46.00 | 46.10 | 45.18 | 46.50 | 44.84 | -2.00% | 3.19% | 14056 | 6380万 | 19.9 | 36.14 | 162.07 | 155 | 华安鑫创 | 2023-08-30 三 | 44.10 | 44.20 | 46.10 | 46.48 | 44.05 | 4.30% | 6.63% | 29207 | 13362万 | 20.31 | 36.88 | 165.37 | 156 | 华安鑫创 | 2023-08-29 二 | 40.71 | 41.12 | 44.20 | 44.79 | 40.50 | 7.49% | 7.23% | 31864 | 13795万 | 19.47 | 35.36 | 158.55 | 157 | 华安鑫创 | 2023-08-28 一 | 43.51 | 42.24 | 41.12 | 44.60 | 41.00 | -2.65% | 7.63% | 33614 | 14217万 | 18.11 | 32.9 | 147.5 | 158 | 华安鑫创 | 2023-08-25 五 | 42.33 | 42.33 | 42.24 | 42.62 | 40.87 | -0.21% | 6.15% | 26331 | 11020万 | 18.08 | 33.79 | 72.12 | 159 | 华安鑫创 | 2023-08-23 三 | 42.70 | 42.78 | 42.77 | 43.95 | 41.91 | -0.02% | 4.09% | 17500 | 7521万 | 18.31 | 34.22 | 73.03 | 160 | 华安鑫创 | 2023-08-22 二 | 42.68 | 42.15 | 42.78 | 43.20 | 41.52 | 1.49% | 2.88% | 12322 | 5233万 | 18.31 | 34.22 | 73.05 |
|
行情刷新 | 流通股东
|