| 股票名称 | 代码 301333 | 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 | 诺思格 | 2024-04-19 五 | 51.01 | 51.70 | 50.10 | 51.67 | 48.80 | -3.09% | 3.51% | 19925 | 9948万 | 28.42 | 48.1 | 30.91 | 2 | 诺思格 | 2024-04-18 四 | 52.64 | 53.60 | 51.70 | 54.49 | 51.51 | -3.54% | 3.62% | 20524 | 10838万 | 29.33 | 49.63 | 31.9 | 3 | 诺思格 | 2024-04-17 三 | 52.88 | 52.20 | 53.60 | 54.80 | 50.65 | 2.68% | 3.59% | 20370 | 10752万 | 30.41 | 51.46 | 33.07 | 4 | 诺思格 | 2024-04-16 二 | 55.25 | 55.56 | 52.20 | 56.38 | 52.00 | -6.05% | 2.72% | 15439 | 8338万 | 29.61 | 50.11 | 32.2 | 5 | 诺思格 | 2024-04-15 一 | 56.51 | 57.76 | 55.56 | 58.00 | 54.57 | -3.81% | 2.90% | 16464 | 9253万 | 31.52 | 53.34 | 34.28 | 6 | 诺思格 | 2024-04-12 五 | 57.75 | 57.99 | 57.76 | 59.30 | 57.05 | -0.40% | 1.37% | 7796 | 4527万 | 32.77 | 55.45 | 35.63 | 7 | 诺思格 | 2024-04-11 四 | 58.00 | 58.76 | 57.99 | 59.47 | 57.18 | -1.31% | 1.69% | 9601 | 5584万 | 32.9 | 55.67 | 35.78 | 8 | 诺思格 | 2024-04-10 三 | 57.44 | 57.89 | 58.76 | 58.98 | 56.53 | 1.50% | 3.25% | 18414 | 10641万 | 33.34 | 56.41 | 36.25 | 9 | 诺思格 | 2024-04-09 二 | 55.31 | 55.20 | 57.89 | 59.06 | 53.00 | 4.87% | 5.39% | 30577 | 17147万 | 32.84 | 55.57 | 35.72 | 10 | 诺思格 | 2024-04-08 一 | 53.79 | 54.30 | 55.20 | 58.10 | 53.50 | 1.66% | 5.55% | 31510 | 17839万 | 31.32 | 52.99 | 34.06 | 11 | 诺思格 | 2024-04-03 三 | 52.81 | 53.15 | 54.30 | 54.78 | 52.52 | 2.16% | 2.68% | 15187 | 8211万 | 30.81 | 52.13 | 33.5 | 12 | 诺思格 | 2024-04-02 二 | 53.36 | 53.20 | 53.15 | 53.89 | 52.36 | -0.09% | 1.83% | 10376 | 5501万 | 30.15 | 51.02 | 32.79 | 13 | 诺思格 | 2024-04-01 一 | 50.41 | 50.36 | 53.20 | 54.31 | 50.41 | 5.64% | 3.60% | 20437 | 10881万 | 30.18 | 51.07 | 32.82 | 14 | 诺思格 | 2024-03-29 五 | 47.81 | 48.81 | 50.36 | 50.55 | 47.78 | 3.18% | 2.45% | 13874 | 6807万 | 28.57 | 48.35 | 31.07 | 15 | 诺思格 | 2024-03-28 四 | 47.56 | 47.79 | 48.81 | 49.33 | 47.08 | 2.13% | 1.96% | 11111 | 5405万 | 27.69 | 46.86 | 30.11 | 16 | 诺思格 | 2024-03-27 三 | 48.90 | 49.20 | 47.79 | 49.93 | 47.66 | -2.87% | 2.22% | 12577 | 6125万 | 27.11 | 45.88 | 29.48 | 17 | 诺思格 | 2024-03-26 二 | 51.00 | 51.01 | 49.20 | 51.00 | 48.38 | -3.55% | 2.74% | 15538 | 7698万 | 27.91 | 47.23 | 30.35 | 18 | 诺思格 | 2024-03-25 一 | 51.60 | 51.27 | 51.01 | 53.20 | 51.01 | -0.51% | 2.55% | 14441 | 7563万 | 28.94 | 48.97 | 31.47 | 19 | 诺思格 | 2024-03-22 五 | 52.88 | 53.26 | 51.27 | 53.18 | 50.88 | -3.74% | 2.70% | 15328 | 7916万 | 29.09 | 49.22 | 31.63 | 20 | 诺思格 | 2024-03-21 四 | 54.50 | 54.55 | 53.26 | 54.88 | 52.90 | -2.36% | 3.08% | 17500 | 9393万 | 30.22 | 51.13 | 32.86 | 21 | 诺思格 | 2024-03-20 三 | 53.90 | 54.20 | 54.55 | 55.40 | 53.61 | 0.65% | 3.42% | 19396 | 10584万 | 30.95 | 52.37 | 33.65 | 22 | 诺思格 | 2024-03-19 二 | 55.29 | 55.79 | 54.20 | 55.49 | 53.89 | -2.85% | 4.06% | 23023 | 12561万 | 30.75 | 52.03 | 33.44 | 23 | 诺思格 | 2024-03-18 一 | 55.31 | 55.85 | 55.79 | 55.95 | 53.70 | -0.11% | 6.31% | 35785 | 19673万 | 31.65 | 53.56 | 34.42 | 24 | 诺思格 | 2024-03-15 五 | 56.00 | 59.61 | 55.85 | 59.00 | 53.82 | -6.31% | 8.76% | 49699 | 27884万 | 31.68 | 53.62 | 34.46 | 25 | 诺思格 | 2024-03-14 四 | 55.80 | 50.65 | 59.61 | 60.78 | 55.80 | 17.69% | 11.85% | 67208 | 39596万 | 33.82 | 57.23 | 36.78 | 26 | 诺思格 | 2024-03-08 五 | 45.80 | 45.70 | 45.59 | 46.78 | 45.02 | -0.24% | 1.79% | 10183 | 4641万 | 25.86 | 43.77 | 28.13 | 27 | 诺思格 | 2024-03-07 四 | 47.11 | 47.71 | 45.70 | 47.90 | 45.03 | -4.21% | 2.62% | 14846 | 6904万 | 25.93 | 43.87 | 28.19 | 28 | 诺思格 | 2024-03-06 三 | 49.28 | 48.60 | 47.71 | 49.40 | 47.35 | -1.83% | 1.89% | 10711 | 5132万 | 27.07 | 45.8 | 29.43 | 29 | 诺思格 | 2024-03-05 二 | 50.77 | 51.20 | 48.60 | 50.77 | 48.53 | -5.08% | 2.27% | 12878 | 6337万 | 27.57 | 46.66 | 29.98 | 30 | 诺思格 | 2024-03-04 一 | 49.68 | 49.74 | 51.20 | 52.68 | 49.61 | 2.94% | 2.12% | 12023 | 6138万 | 29.05 | 49.15 | 31.59 | 31 | 诺思格 | 2024-03-01 五 | 50.32 | 50.10 | 49.74 | 50.47 | 49.30 | -0.72% | 1.17% | 6657 | 3308万 | 28.22 | 47.75 | 30.69 | 32 | 诺思格 | 2024-02-29 四 | 48.50 | 49.45 | 50.10 | 50.40 | 48.30 | 1.31% | 1.59% | 9046 | 4487万 | 28.42 | 48.1 | 30.91 | 33 | 诺思格 | 2024-02-28 三 | 51.33 | 51.28 | 49.45 | 53.37 | 49.37 | -3.57% | 2.26% | 12799 | 6628万 | 28.05 | 47.47 | 30.51 | 34 | 诺思格 | 2024-02-27 二 | 50.02 | 50.40 | 51.28 | 51.52 | 49.83 | 1.75% | 1.06% | 5987 | 3031万 | 29.09 | 49.23 | 31.64 | 35 | 诺思格 | 2024-02-26 一 | 49.78 | 49.96 | 50.40 | 51.20 | 49.20 | 0.88% | 1.63% | 9271 | 4657万 | 28.59 | 48.38 | 31.09 | 36 | 诺思格 | 2024-02-23 五 | 50.03 | 50.08 | 49.96 | 50.05 | 48.20 | -0.24% | 1.43% | 8096 | 3991万 | 28.34 | 47.96 | 30.82 | 37 | 诺思格 | 2024-02-22 四 | 50.45 | 50.65 | 50.08 | 51.45 | 49.20 | -1.13% | 1.21% | 6872 | 3436万 | 28.41 | 48.08 | 30.9 | 38 | 诺思格 | 2024-02-21 三 | 49.33 | 49.71 | 50.65 | 51.40 | 48.82 | 1.89% | 1.11% | 6302 | 3184万 | 28.73 | 48.62 | 31.25 | 39 | 诺思格 | 2024-02-20 二 | 49.03 | 49.45 | 49.71 | 50.99 | 48.03 | 0.53% | 1.27% | 7216 | 3613万 | 28.2 | 47.72 | 30.67 | 40 | 诺思格 | 2024-02-19 一 | 47.99 | 48.39 | 49.45 | 50.60 | 47.63 | 2.19% | 1.84% | 10429 | 5137万 | 28.05 | 47.47 | 30.51 | 41 | 诺思格 | 2024-02-08 四 | 43.10 | 43.86 | 48.39 | 50.02 | 42.06 | 10.33% | 2.52% | 14279 | 6594万 | 27.45 | 46.45 | 29.85 | 42 | 诺思格 | 2024-02-07 三 | 44.45 | 44.75 | 43.86 | 46.36 | 42.75 | -1.99% | 2.25% | 12762 | 5733万 | 24.88 | 42.11 | 27.06 | 43 | 诺思格 | 2024-02-06 二 | 41.00 | 43.00 | 44.75 | 46.80 | 38.61 | 4.07% | 3.35% | 19021 | 8092万 | 25.39 | 42.96 | 27.61 | 44 | 诺思格 | 2024-02-05 一 | 42.73 | 42.82 | 43.00 | 43.34 | 37.19 | 0.42% | 2.61% | 14785 | 5964万 | 24.39 | 41.28 | 26.53 | 45 | 诺思格 | 2024-02-02 五 | 45.23 | 45.20 | 42.82 | 46.51 | 41.35 | -5.27% | 1.57% | 8935 | 3937万 | 24.29 | 41.11 | 26.42 | 46 | 诺思格 | 2024-02-01 四 | 45.31 | 46.26 | 45.20 | 46.78 | 44.60 | -2.29% | 1.31% | 7437 | 3385万 | 25.64 | 43.39 | 27.89 | 47 | 诺思格 | 2024-01-31 三 | 47.46 | 47.84 | 46.26 | 48.56 | 45.65 | -3.30% | 1.50% | 8510 | 3988万 | 26.24 | 44.41 | 28.54 | 48 | 诺思格 | 2024-01-30 二 | 48.77 | 49.50 | 47.84 | 49.99 | 47.79 | -3.35% | 0.77% | 4390 | 2141万 | 27.14 | 45.93 | 29.51 | 49 | 诺思格 | 2024-01-29 一 | 50.75 | 50.55 | 49.50 | 51.85 | 49.32 | -2.08% | 1.12% | 6351 | 3195万 | 28.08 | 47.52 | 30.54 | 50 | 诺思格 | 2024-01-26 五 | 51.82 | 52.16 | 50.55 | 52.90 | 50.09 | -3.09% | 1.02% | 5814 | 2996万 | 28.68 | 48.53 | 31.19 | 51 | 诺思格 | 2024-01-25 四 | 49.79 | 49.80 | 52.16 | 52.23 | 49.10 | 4.74% | 1.26% | 7140 | 3633万 | 29.59 | 50.07 | 32.18 | 52 | 诺思格 | 2024-01-24 三 | 51.06 | 50.46 | 49.80 | 51.06 | 47.53 | -1.31% | 1.48% | 8415 | 4125万 | 28.25 | 47.81 | 30.72 | 53 | 诺思格 | 2024-01-23 二 | 50.00 | 50.55 | 50.46 | 51.24 | 49.55 | -0.18% | 1.23% | 6991 | 3523万 | 28.63 | 48.44 | 31.13 | 54 | 诺思格 | 2024-01-22 一 | 53.23 | 54.01 | 50.55 | 54.51 | 50.55 | -6.41% | 1.10% | 6261 | 3269万 | 28.68 | 48.53 | 31.19 | 55 | 诺思格 | 2024-01-19 五 | 54.49 | 54.53 | 54.01 | 55.48 | 54.01 | -0.95% | 0.86% | 4865 | 2665万 | 30.64 | 51.85 | 33.32 | 56 | 诺思格 | 2024-01-18 四 | 54.43 | 54.50 | 54.53 | 54.86 | 53.15 | 0.06% | 1.33% | 7570 | 4088万 | 30.94 | 52.35 | 33.64 | 57 | 诺思格 | 2024-01-17 三 | 56.72 | 56.72 | 54.50 | 57.26 | 54.50 | -3.91% | 1.16% | 6581 | 3650万 | 30.92 | 52.32 | 33.62 | 58 | 诺思格 | 2024-01-16 二 | 57.97 | 57.71 | 56.72 | 57.97 | 55.80 | -1.72% | 1.02% | 5771 | 3274万 | 32.18 | 54.45 | 34.99 | 59 | 诺思格 | 2024-01-15 一 | 57.17 | 57.20 | 57.71 | 59.44 | 56.70 | 0.89% | 1.46% | 8280 | 4816万 | 32.74 | 55.4 | 35.6 | 60 | 诺思格 | 2024-01-12 五 | 58.79 | 58.91 | 57.20 | 59.35 | 56.98 | -2.90% | 1.07% | 6058 | 3509万 | 32.45 | 54.91 | 35.29 | 61 | 诺思格 | 2024-01-11 四 | 59.00 | 57.25 | 58.91 | 59.42 | 57.30 | 2.90% | 0.97% | 5525 | 3223万 | 33.42 | 56.55 | 36.34 | 62 | 诺思格 | 2024-01-10 三 | 57.79 | 57.90 | 57.25 | 58.89 | 56.58 | -1.12% | 1.54% | 8753 | 5065万 | 32.48 | 54.96 | 35.32 | 63 | 诺思格 | 2024-01-09 二 | 58.34 | 58.39 | 57.90 | 59.22 | 57.42 | -0.84% | 1.43% | 8097 | 4703万 | 32.85 | 55.58 | 35.72 | 64 | 诺思格 | 2024-01-08 一 | 59.51 | 60.13 | 58.39 | 60.39 | 58.34 | -2.89% | 1.60% | 9072 | 5380万 | 33.13 | 56.05 | 36.02 | 65 | 诺思格 | 2024-01-05 五 | 61.87 | 61.99 | 60.13 | 62.25 | 59.85 | -3.00% | 0.99% | 5622 | 3413万 | 34.11 | 57.72 | 37.1 | 66 | 诺思格 | 2024-01-04 四 | 61.50 | 62.09 | 61.99 | 62.30 | 60.85 | -0.16% | 0.67% | 3788 | 2333万 | 35.17 | 59.51 | 38.24 | 67 | 诺思格 | 2024-01-03 三 | 63.57 | 63.01 | 62.09 | 63.57 | 60.75 | -1.46% | 1.09% | 6188 | 3835万 | 35.22 | 59.61 | 38.31 | 68 | 诺思格 | 2024-01-02 二 | 64.48 | 64.48 | 63.01 | 64.80 | 62.58 | -2.28% | 0.92% | 5237 | 3322万 | 35.75 | 60.49 | 38.87 | 69 | 诺思格 | 2023-12-29 五 | 64.14 | 63.90 | 64.48 | 64.93 | 63.22 | 0.91% | 0.84% | 4770 | 3072万 | 36.58 | 61.9 | 39.78 | 70 | 诺思格 | 2023-12-28 四 | 62.05 | 62.06 | 63.90 | 64.54 | 61.12 | 2.96% | 1.53% | 8671 | 5442万 | 36.25 | 61.34 | 39.42 | 71 | 诺思格 | 2023-12-27 三 | 60.14 | 60.20 | 62.06 | 62.14 | 59.43 | 3.09% | 1.41% | 7993 | 4872万 | 35.21 | 59.58 | 38.29 | 72 | 诺思格 | 2023-12-26 二 | 61.31 | 60.42 | 60.20 | 61.34 | 59.23 | -0.36% | 1.31% | 7431 | 4456万 | 34.15 | 57.79 | 37.14 | 73 | 诺思格 | 2023-12-25 一 | 61.86 | 60.87 | 60.42 | 62.12 | 60.20 | -0.74% | 1.16% | 6603 | 4019万 | 34.28 | 58 | 37.28 | 74 | 诺思格 | 2023-12-22 五 | 62.56 | 61.82 | 60.87 | 62.56 | 60.75 | -1.54% | 0.71% | 4019 | 2470万 | 34.53 | 58.44 | 37.55 | 75 | 诺思格 | 2023-12-21 四 | 61.72 | 61.69 | 61.82 | 62.30 | 60.90 | 0.21% | 0.78% | 4435 | 2737万 | 35.07 | 59.35 | 38.14 | 76 | 诺思格 | 2023-12-20 三 | 62.89 | 62.50 | 61.69 | 63.49 | 61.65 | -1.30% | 1.08% | 6115 | 3813万 | 35 | 59.22 | 38.06 | 77 | 诺思格 | 2023-12-19 二 | 63.25 | 62.80 | 62.50 | 63.30 | 62.12 | -0.48% | 0.87% | 4930 | 3091万 | 35.46 | 60 | 38.56 | 78 | 诺思格 | 2023-12-18 一 | 63.34 | 63.52 | 62.80 | 64.10 | 62.31 | -1.13% | 1.19% | 6761 | 4257万 | 35.63 | 60.29 | 38.74 | 79 | 诺思格 | 2023-12-15 五 | 64.30 | 64.00 | 63.52 | 65.36 | 62.80 | -0.75% | 1.42% | 8049 | 5137万 | 36.04 | 60.98 | 39.19 | 80 | 诺思格 | 2023-12-14 四 | 65.99 | 65.82 | 64.00 | 67.87 | 64.00 | -2.77% | 1.78% | 10096 | 6607万 | 36.31 | 61.44 | 39.48 | 81 | 诺思格 | 2023-12-13 三 | 70.09 | 69.64 | 65.82 | 70.09 | 65.81 | -5.49% | 2.09% | 11836 | 7954万 | 37.34 | 63.19 | 40.61 | 82 | 诺思格 | 2023-12-12 二 | 65.92 | 65.82 | 69.64 | 70.22 | 65.67 | 5.80% | 2.57% | 14563 | 9909万 | 39.51 | 66.85 | 42.96 | 83 | 诺思格 | 2023-12-11 一 | 64.67 | 65.07 | 65.82 | 66.26 | 63.51 | 1.15% | 1.14% | 6494 | 4217万 | 37.34 | 63.19 | 40.61 | 84 | 诺思格 | 2023-12-08 五 | 65.63 | 65.48 | 65.07 | 66.04 | 64.85 | -0.63% | 0.95% | 5395 | 3528万 | 36.91 | 62.47 | 40.14 | 85 | 诺思格 | 2023-12-07 四 | 66.98 | 67.05 | 65.48 | 67.50 | 65.08 | -2.34% | 1.33% | 7541 | 4974万 | 37.15 | 62.86 | 40.4 | 86 | 诺思格 | 2023-12-06 三 | 66.51 | 66.10 | 67.05 | 68.00 | 65.60 | 1.44% | 2.11% | 11971 | 7993万 | 38.04 | 64.37 | 41.37 | 87 | 诺思格 | 2023-12-05 二 | 66.90 | 66.90 | 66.10 | 67.90 | 66.00 | -1.20% | 0.86% | 4867 | 3258万 | 37.5 | 63.46 | 40.78 | 88 | 诺思格 | 2023-12-04 一 | 70.42 | 70.77 | 66.90 | 70.65 | 66.54 | -5.47% | 2.30% | 13062 | 8848万 | 37.95 | 64.22 | 41.27 | 89 | 诺思格 | 2023-12-01 五 | 69.50 | 70.31 | 70.77 | 71.15 | 69.18 | 0.65% | 0.99% | 5637 | 3955万 | 40.15 | 67.94 | 43.66 | 90 | 诺思格 | 2023-11-30 四 | 69.65 | 69.78 | 70.31 | 71.06 | 68.82 | 0.76% | 0.92% | 5247 | 3682万 | 39.89 | 67.5 | 43.38 | 91 | 诺思格 | 2023-11-29 三 | 69.63 | 69.72 | 69.78 | 71.20 | 69.47 | 0.09% | 0.84% | 4752 | 3345万 | 39.59 | 66.99 | 43.05 | 92 | 诺思格 | 2023-11-28 二 | 68.73 | 68.75 | 69.72 | 71.19 | 68.00 | 1.41% | 1.26% | 7127 | 4990万 | 39.55 | 66.93 | 43.01 | 93 | 诺思格 | 2023-11-27 一 | 68.53 | 68.48 | 68.75 | 70.62 | 67.23 | 0.39% | 1.86% | 10570 | 7305万 | 39 | 66 | 42.42 | 94 | 诺思格 | 2023-11-24 五 | 69.63 | 69.63 | 68.48 | 69.98 | 68.00 | -1.65% | 1.41% | 7993 | 5496万 | 38.85 | 65.74 | 42.25 | 95 | 诺思格 | 2023-11-23 四 | 69.20 | 69.20 | 69.63 | 70.96 | 68.84 | 0.62% | 1.08% | 6123 | 4258万 | 39.5 | 66.84 | 42.96 | 96 | 诺思格 | 2023-11-22 三 | 72.06 | 72.01 | 69.20 | 72.24 | 69.00 | -3.90% | 2.13% | 12101 | 8482万 | 39.26 | 66.43 | 42.69 | 97 | 诺思格 | 2023-11-21 二 | 74.50 | 74.68 | 72.01 | 75.13 | 71.70 | -3.58% | 2.05% | 11624 | 8422万 | 40.85 | 69.13 | 44.43 | 98 | 诺思格 | 2023-11-20 一 | 76.18 | 75.52 | 74.68 | 77.17 | 74.35 | -1.11% | 1.11% | 6272 | 4748万 | 42.37 | 71.69 | 46.07 | 99 | 诺思格 | 2023-11-17 五 | 75.22 | 75.22 | 75.52 | 75.78 | 74.29 | 0.40% | 0.52% | 2967 | 2228万 | 42.84 | 72.5 | 46.59 | 100 | 诺思格 | 2023-11-16 四 | 76.90 | 77.33 | 75.22 | 77.36 | 75.09 | -2.73% | 0.57% | 3216 | 2440万 | 42.67 | 72.21 | 46.41 | 101 | 诺思格 | 2023-11-15 三 | 76.60 | 76.27 | 77.33 | 78.47 | 74.82 | 1.39% | 1.14% | 6466 | 4946万 | 43.87 | 74.24 | 47.71 | 102 | 诺思格 | 2023-11-14 二 | 77.76 | 77.11 | 76.27 | 77.76 | 75.34 | -1.09% | 0.79% | 4500 | 3428万 | 43.27 | 73.22 | 47.05 | 103 | 诺思格 | 2023-11-13 一 | 77.29 | 76.80 | 77.11 | 77.50 | 76.00 | 0.40% | 0.92% | 5221 | 4009万 | 43.75 | 74.03 | 47.57 | 104 | 诺思格 | 2023-11-10 五 | 76.54 | 76.80 | 76.80 | 77.50 | 75.99 | 0.00% | 0.97% | 5526 | 4245万 | 43.57 | 73.73 | 47.38 | 105 | 诺思格 | 2023-11-09 四 | 79.21 | 78.85 | 76.80 | 79.69 | 76.17 | -2.60% | 1.37% | 7768 | 6004万 | 43.57 | 73.73 | 47.38 | 106 | 诺思格 | 2023-11-08 三 | 78.34 | 78.18 | 78.85 | 81.38 | 77.64 | 0.86% | 1.83% | 10395 | 8287万 | 44.73 | 75.7 | 48.65 | 107 | 诺思格 | 2023-11-07 二 | 77.70 | 78.56 | 78.18 | 79.29 | 77.00 | -0.48% | 0.96% | 5436 | 4245万 | 44.35 | 75.05 | 48.23 | 108 | 诺思格 | 2023-11-06 一 | 74.95 | 75.20 | 78.56 | 80.20 | 74.95 | 4.47% | 2.03% | 11505 | 8972万 | 44.57 | 75.42 | 48.47 | 109 | 诺思格 | 2023-11-03 五 | 76.26 | 76.27 | 75.20 | 76.86 | 74.60 | -1.40% | 1.24% | 7040 | 5313万 | 42.66 | 72.19 | 46.39 | 110 | 诺思格 | 2023-11-02 四 | 73.27 | 72.99 | 76.27 | 77.80 | 72.19 | 4.49% | 2.14% | 12114 | 9045万 | 43.27 | 73.22 | 47.05 | 111 | 诺思格 | 2023-11-01 三 | 75.48 | 75.33 | 72.99 | 75.48 | 72.65 | -3.11% | 2.06% | 11700 | 8598万 | 41.41 | 70.07 | 45.03 | 112 | 诺思格 | 2023-10-31 二 | 74.88 | 73.87 | 75.33 | 76.50 | 71.00 | 1.98% | 2.98% | 16914 | 12501万 | 42.74 | 72.32 | 46.47 | 113 | 诺思格 | 2023-10-30 一 | 67.47 | 67.77 | 73.87 | 74.08 | 67.00 | 9.00% | 3.55% | 20118 | 14232万 | 41.91 | 70.92 | 45.57 | 114 | 诺思格 | 2023-10-27 五 | 62.19 | 62.03 | 67.77 | 68.85 | 60.25 | 9.25% | 3.24% | 18408 | 11973万 | 38.45 | 65.06 | 41.81 | 115 | 诺思格 | 2023-10-26 四 | 64.17 | 65.47 | 62.03 | 64.78 | 60.30 | -5.25% | 2.91% | 16522 | 10241万 | 35.19 | 59.55 | 38.27 | 116 | 诺思格 | 2023-10-25 三 | 63.96 | 63.96 | 65.47 | 65.87 | 63.66 | 2.36% | 1.88% | 10667 | 6924万 | 37.14 | 62.85 | 40.39 | 117 | 诺思格 | 2023-10-24 二 | 62.45 | 62.00 | 63.96 | 64.39 | 61.00 | 3.16% | 1.21% | 6891 | 4366万 | 36.29 | 61.4 | 44.41 | 118 | 诺思格 | 2023-10-23 一 | 63.15 | 63.30 | 62.00 | 63.30 | 61.61 | -2.05% | 0.57% | 3219 | 2008万 | 35.17 | 59.52 | 43.05 | 119 | 诺思格 | 2023-10-20 五 | 64.33 | 64.89 | 63.30 | 64.60 | 62.90 | -2.45% | 0.58% | 3298 | 2096万 | 35.91 | 60.77 | 43.95 | 120 | 诺思格 | 2023-10-19 四 | 64.93 | 64.82 | 64.89 | 65.37 | 63.76 | 0.11% | 1.13% | 6411 | 4143万 | 36.81 | 62.29 | 45.06 | 121 | 诺思格 | 2023-10-18 三 | 66.62 | 66.62 | 64.82 | 66.75 | 64.02 | -2.70% | 1.13% | 6425 | 4165万 | 36.77 | 62.23 | 45.01 | 122 | 诺思格 | 2023-10-17 二 | 66.87 | 66.88 | 66.62 | 67.31 | 65.59 | -0.39% | 1.00% | 5670 | 3758万 | 37.79 | 63.96 | 46.26 | 123 | 诺思格 | 2023-10-16 一 | 66.90 | 67.00 | 66.88 | 68.78 | 66.24 | -0.18% | 1.89% | 10712 | 7202万 | 37.94 | 64.2 | 46.44 | 124 | 诺思格 | 2023-10-13 五 | 65.97 | 66.20 | 67.00 | 67.63 | 65.87 | 1.21% | 1.49% | 8448 | 5634万 | 38.01 | 64.32 | 46.52 | 125 | 诺思格 | 2023-10-12 四 | 67.89 | 67.35 | 66.20 | 68.75 | 65.40 | -1.71% | 2.24% | 12700 | 8448万 | 37.56 | 63.55 | 45.97 | 126 | 诺思格 | 2023-10-11 三 | 66.41 | 66.41 | 67.35 | 69.87 | 66.03 | 1.42% | 2.38% | 13476 | 9166万 | 38.21 | 64.66 | 46.76 | 127 | 诺思格 | 2023-10-10 二 | 70.89 | 70.78 | 66.41 | 71.42 | 66.20 | -6.17% | 2.39% | 13568 | 9170万 | 37.68 | 63.75 | 46.11 | 128 | 诺思格 | 2023-10-09 一 | 70.60 | 71.20 | 70.78 | 71.45 | 69.18 | -0.59% | 1.12% | 6379 | 4483万 | 40.15 | 67.95 | 49.15 | 129 | 诺思格 | 2023-09-28 四 | 72.90 | 72.54 | 71.20 | 72.90 | 70.68 | -1.85% | 1.62% | 9216 | 6576万 | 40.39 | 68.35 | 49.44 | 130 | 诺思格 | 2023-09-27 三 | 68.73 | 68.24 | 72.54 | 74.46 | 67.90 | 6.30% | 3.27% | 18550 | 13262万 | 41.15 | 69.64 | 50.37 | 131 | 诺思格 | 2023-09-26 二 | 70.00 | 69.83 | 68.24 | 70.12 | 67.86 | -2.28% | 1.63% | 9252 | 6370万 | 38.71 | 65.51 | 47.38 | 132 | 诺思格 | 2023-09-25 一 | 67.06 | 67.70 | 69.83 | 70.37 | 65.72 | 3.15% | 2.44% | 13867 | 9525万 | 39.62 | 67.04 | 48.49 | 133 | 诺思格 | 2023-09-22 五 | 65.99 | 66.01 | 67.70 | 68.00 | 64.18 | 2.56% | 2.41% | 13680 | 9052万 | 38.41 | 64.99 | 47.01 | 134 | 诺思格 | 2023-09-21 四 | 65.80 | 65.64 | 66.01 | 66.50 | 64.64 | 0.56% | 1.34% | 7613 | 5003万 | 37.45 | 63.37 | 45.83 | 135 | 诺思格 | 2023-09-20 三 | 66.39 | 66.60 | 65.64 | 66.88 | 64.89 | -1.44% | 1.47% | 8358 | 5480万 | 37.24 | 63.01 | 45.58 | 136 | 诺思格 | 2023-09-19 二 | 67.90 | 67.68 | 66.60 | 68.50 | 65.95 | -1.60% | 2.71% | 15391 | 10274万 | 37.78 | 63.94 | 46.24 | 137 | 诺思格 | 2023-09-18 一 | 67.36 | 68.59 | 67.68 | 70.80 | 66.50 | -1.33% | 3.56% | 20219 | 13833万 | 38.4 | 64.97 | 46.99 | 138 | 诺思格 | 2023-09-15 五 | 65.30 | 64.91 | 68.59 | 70.98 | 65.02 | 5.67% | 4.53% | 25695 | 17579万 | 38.91 | 65.85 | 47.63 | 139 | 诺思格 | 2023-09-14 四 | 62.28 | 62.49 | 64.91 | 65.45 | 61.91 | 3.87% | 2.71% | 15391 | 9825万 | 36.82 | 62.31 | 45.07 | 140 | 诺思格 | 2023-09-13 三 | 63.39 | 63.43 | 62.49 | 63.69 | 61.00 | -1.48% | 1.84% | 10451 | 6471万 | 35.45 | 59.99 | 43.39 | 141 | 诺思格 | 2023-09-12 二 | 62.78 | 62.78 | 63.43 | 64.50 | 61.51 | 1.04% | 2.07% | 11725 | 7409万 | 35.98 | 60.89 | 44.04 | 142 | 诺思格 | 2023-09-11 一 | 62.00 | 61.89 | 62.78 | 65.00 | 60.47 | 1.44% | 3.11% | 17621 | 11095万 | 35.62 | 60.27 | 43.59 | 143 | 诺思格 | 2023-09-08 五 | 60.60 | 60.60 | 61.89 | 61.89 | 59.85 | 2.13% | 1.74% | 9865 | 6015万 | 35.11 | 59.41 | 42.97 | 144 | 诺思格 | 2023-09-07 四 | 62.16 | 61.88 | 60.60 | 62.34 | 60.31 | -2.07% | 1.49% | 8464 | 5157万 | 34.38 | 58.18 | 42.08 | 145 | 诺思格 | 2023-09-06 三 | 62.42 | 62.58 | 61.88 | 62.94 | 60.56 | -1.12% | 2.50% | 14187 | 8744万 | 35.11 | 59.4 | 42.97 | 146 | 诺思格 | 2023-09-05 二 | 65.00 | 66.10 | 62.58 | 65.41 | 61.28 | -5.33% | 3.72% | 21127 | 13294万 | 35.5 | 60.08 | 43.45 | 147 | 诺思格 | 2023-09-04 一 | 65.45 | 65.45 | 66.10 | 69.99 | 63.10 | 0.99% | 3.95% | 22401 | 14995万 | 37.5 | 63.46 | 45.9 | 148 | 诺思格 | 2023-09-01 五 | 64.77 | 64.87 | 65.45 | 74.96 | 64.34 | 0.89% | 4.36% | 24762 | 16773万 | 37.13 | 62.83 | 45.45 | 149 | 诺思格 | 2023-08-31 四 | 65.61 | 67.97 | 64.87 | 66.88 | 63.76 | -4.56% | 3.95% | 22397 | 14608万 | 36.8 | 62.28 | 45.04 | 150 | 诺思格 | 2023-08-30 三 | 60.00 | 58.04 | 67.97 | 67.97 | 60.00 | 17.11% | 5.81% | 32965 | 21004万 | 38.56 | 65.25 | 47.19 | 151 | 诺思格 | 2023-08-29 二 | 55.50 | 57.00 | 58.04 | 58.67 | 53.86 | 1.82% | 3.58% | 20309 | 11448万 | 32.93 | 55.72 | 40.3 | 152 | 诺思格 | 2023-08-28 一 | 61.14 | 58.00 | 57.00 | 62.50 | 55.48 | -1.72% | 3.56% | 20180 | 11632万 | 32.34 | 54.72 | 47.32 | 153 | 诺思格 | 2023-08-25 五 | 56.00 | 57.50 | 58.00 | 58.40 | 55.06 | 0.87% | 3.62% | 20548 | 11742万 | 32.9 | 55.68 | 48.15 | 154 | 诺思格 | 2023-08-23 三 | 53.00 | 53.26 | 51.68 | 53.50 | 51.43 | -2.97% | 1.32% | 7462 | 3904万 | 29.32 | 49.61 | 42.91 | 155 | 诺思格 | 2023-08-22 二 | 53.99 | 53.99 | 53.26 | 54.07 | 51.50 | -1.35% | 1.65% | 9366 | 4937万 | 30.22 | 51.13 | 44.22 |
|
行情刷新 | 流通股东
|