| 股票名称 | 代码 600053 | 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 | 九鼎投资 | 2024-03-28 四 | 15.49 | 15.53 | 15.92 | 16.12 | 15.45 | 2.51% | 2.23% | 96779 | 15366万 | 69.02 | 69.02 | 83.79 | 2 | 九鼎投资 | 2024-03-27 三 | 16.73 | 16.82 | 15.53 | 16.75 | 15.50 | -7.67% | 2.80% | 121460 | 19282万 | 67.33 | 67.33 | 81.73 | 3 | 九鼎投资 | 2024-03-26 二 | 16.40 | 16.77 | 16.82 | 16.82 | 16.16 | 0.30% | 2.28% | 98836 | 16328万 | 72.92 | 72.92 | 88.52 | 4 | 九鼎投资 | 2024-03-25 一 | 18.05 | 18.63 | 16.77 | 18.14 | 16.77 | -9.98% | 4.06% | 176126 | 30314万 | 72.7 | 72.7 | 88.26 | 5 | 九鼎投资 | 2024-03-22 五 | 18.35 | 18.45 | 18.63 | 19.10 | 17.96 | 0.98% | 4.29% | 185967 | 34788万 | 80.77 | 80.77 | 98.05 | 6 | 九鼎投资 | 2024-03-21 四 | 18.41 | 18.65 | 18.45 | 18.87 | 18.40 | -1.07% | 2.53% | 109627 | 20396万 | 79.99 | 79.99 | 97.1 | 7 | 九鼎投资 | 2024-03-20 三 | 18.70 | 18.75 | 18.65 | 18.92 | 18.36 | -0.53% | 3.18% | 137799 | 25706万 | 80.86 | 80.86 | 98.15 | 8 | 九鼎投资 | 2024-03-19 二 | 18.80 | 19.32 | 18.75 | 19.16 | 18.74 | -2.95% | 3.87% | 167575 | 31641万 | 81.29 | 81.29 | 98.68 | 9 | 九鼎投资 | 2024-03-18 一 | 17.88 | 18.13 | 19.32 | 19.86 | 17.65 | 6.56% | 7.01% | 303820 | 57068万 | 83.76 | 83.76 | 101.68 | 10 | 九鼎投资 | 2024-03-15 五 | 18.36 | 18.90 | 18.13 | 18.46 | 17.50 | -4.07% | 5.37% | 232897 | 41634万 | 78.6 | 78.6 | 95.42 | 11 | 九鼎投资 | 2024-03-14 四 | 19.43 | 18.34 | 18.90 | 20.17 | 18.83 | 3.05% | 9.54% | 413441 | 80341万 | 81.94 | 81.94 | 99.47 | 12 | 九鼎投资 | 2024-03-08 五 | 16.45 | 16.43 | 16.80 | 16.86 | 16.16 | 2.25% | 3.23% | 140061 | 23301万 | 72.83 | 72.83 | 88.42 | 13 | 九鼎投资 | 2024-03-07 四 | 17.11 | 17.39 | 16.43 | 17.40 | 16.41 | -5.52% | 4.99% | 216223 | 36374万 | 71.23 | 71.23 | 86.47 | 14 | 九鼎投资 | 2024-03-06 三 | 17.70 | 18.00 | 17.39 | 18.20 | 17.36 | -3.39% | 4.10% | 177697 | 31408万 | 75.39 | 75.39 | 91.52 | 15 | 九鼎投资 | 2024-03-05 二 | 17.31 | 17.53 | 18.00 | 18.60 | 17.24 | 2.68% | 6.10% | 264383 | 47710万 | 78.04 | 78.04 | 94.73 | 16 | 九鼎投资 | 2024-03-04 一 | 17.99 | 18.11 | 17.53 | 18.10 | 17.19 | -3.20% | 5.89% | 255153 | 44642万 | 76 | 76 | 92.26 | 17 | 九鼎投资 | 2024-03-01 五 | 19.10 | 19.84 | 18.11 | 19.99 | 17.87 | -8.72% | 8.79% | 381145 | 71911万 | 78.51 | 78.51 | 95.31 | 18 | 九鼎投资 | 2024-02-29 四 | 17.28 | 18.04 | 19.84 | 19.84 | 17.01 | 9.98% | 9.55% | 414112 | 76091万 | 86.01 | 86.01 | 104.42 | 19 | 九鼎投资 | 2024-02-28 三 | 16.58 | 16.40 | 18.04 | 18.04 | 16.56 | 10.00% | 10.16% | 440420 | 76408万 | 78.21 | 78.21 | 94.94 | 20 | 九鼎投资 | 2024-02-27 二 | 15.91 | 15.93 | 16.40 | 16.40 | 15.64 | 2.95% | 5.37% | 232801 | 37454万 | 71.1 | 71.1 | 86.31 | 21 | 九鼎投资 | 2024-02-26 一 | 15.97 | 16.25 | 15.93 | 16.40 | 15.80 | -1.97% | 5.10% | 221314 | 35556万 | 69.06 | 69.06 | 83.84 | 22 | 九鼎投资 | 2024-02-23 五 | 15.76 | 15.87 | 16.25 | 16.61 | 15.55 | 2.39% | 7.01% | 304126 | 48781万 | 70.45 | 70.45 | 85.52 | 23 | 九鼎投资 | 2024-02-22 四 | 14.72 | 15.19 | 15.87 | 15.99 | 14.72 | 4.48% | 7.77% | 336671 | 51925万 | 68.8 | 68.8 | 83.52 | 24 | 九鼎投资 | 2024-02-21 三 | 15.10 | 14.91 | 15.19 | 16.40 | 14.89 | 1.88% | 9.96% | 431813 | 67692万 | 65.85 | 65.85 | 79.94 | 25 | 九鼎投资 | 2024-02-20 二 | 13.45 | 13.55 | 14.91 | 14.91 | 13.31 | 10.04% | 5.56% | 240832 | 33956万 | 64.64 | 64.64 | 78.47 | 26 | 九鼎投资 | 2024-02-19 一 | 12.95 | 13.12 | 13.55 | 13.79 | 12.68 | 3.28% | 5.83% | 252616 | 33723万 | 58.74 | 58.74 | 71.31 | 27 | 九鼎投资 | 2024-02-08 四 | 12.61 | 13.14 | 13.12 | 13.47 | 12.36 | -0.15% | 5.71% | 247681 | 31979万 | 56.88 | 56.88 | 69.05 | 28 | 九鼎投资 | 2024-02-07 三 | 12.43 | 12.76 | 13.14 | 13.79 | 12.05 | 2.98% | 7.08% | 306772 | 39494万 | 56.97 | 56.97 | 69.15 | 29 | 九鼎投资 | 2024-02-06 二 | 12.28 | 13.28 | 12.76 | 13.55 | 11.95 | -3.92% | 6.36% | 275855 | 34204万 | 55.32 | 55.32 | 67.15 | 30 | 九鼎投资 | 2024-02-05 一 | 14.13 | 14.76 | 13.28 | 14.19 | 13.28 | -10.03% | 4.87% | 210954 | 28287万 | 57.57 | 57.57 | 69.89 | 31 | 九鼎投资 | 2024-02-02 五 | 15.51 | 16.00 | 14.76 | 15.79 | 14.40 | -7.75% | 8.52% | 369385 | 55137万 | 63.99 | 63.99 | 77.68 | 32 | 九鼎投资 | 2024-02-01 四 | 15.20 | 16.87 | 16.00 | 16.87 | 15.20 | -5.16% | 9.26% | 401370 | 62993万 | 69.37 | 69.37 | 84.21 | 33 | 九鼎投资 | 2024-01-31 三 | 16.87 | 18.74 | 16.87 | 16.87 | 16.87 | -9.98% | 0.58% | 25047 | 4225万 | 73.14 | 73.14 | 88.78 | 34 | 九鼎投资 | 2024-01-30 二 | 18.74 | 20.82 | 18.74 | 18.74 | 18.74 | -9.99% | 0.36% | 15738 | 2949万 | 81.25 | 81.25 | 98.63 | 35 | 九鼎投资 | 2024-01-29 一 | 25.00 | 23.13 | 20.82 | 25.44 | 20.82 | -9.99% | 10.92% | 473226 | 111185万 | 90.26 | 90.26 | 109.57 | 36 | 九鼎投资 | 2024-01-26 五 | 22.05 | 21.03 | 23.13 | 23.13 | 22.00 | 9.99% | 5.25% | 227722 | 52027万 | 100.28 | 100.28 | 121.73 | 37 | 九鼎投资 | 2024-01-25 四 | 21.03 | 19.12 | 21.03 | 21.03 | 20.21 | 9.99% | 3.98% | 172689 | 36099万 | 91.17 | 91.17 | 110.68 | 38 | 九鼎投资 | 2024-01-24 三 | 17.95 | 17.38 | 19.12 | 19.12 | 17.04 | 10.01% | 7.52% | 325971 | 59326万 | 82.89 | 82.89 | 100.63 | 39 | 九鼎投资 | 2024-01-23 二 | 15.36 | 15.80 | 17.38 | 17.38 | 14.98 | 10.00% | 5.85% | 253536 | 40785万 | 75.35 | 75.35 | 91.47 | 40 | 九鼎投资 | 2024-01-22 一 | 14.85 | 14.96 | 15.80 | 16.40 | 14.72 | 5.61% | 6.51% | 282091 | 43873万 | 68.5 | 68.5 | 83.15 | 41 | 九鼎投资 | 2024-01-19 五 | 15.01 | 15.72 | 14.96 | 15.19 | 14.58 | -4.83% | 4.53% | 196598 | 29172万 | 64.86 | 64.86 | 78.73 | 42 | 九鼎投资 | 2024-01-18 四 | 14.97 | 14.97 | 15.72 | 16.28 | 14.43 | 5.01% | 7.22% | 312811 | 48094万 | 68.15 | 68.15 | 82.73 | 43 | 九鼎投资 | 2024-01-17 三 | 13.63 | 13.61 | 14.97 | 14.97 | 13.51 | 9.99% | 3.23% | 140178 | 20558万 | 64.9 | 64.9 | 78.79 | 44 | 九鼎投资 | 2024-01-16 二 | 13.68 | 13.59 | 13.61 | 13.68 | 13.33 | 0.15% | 0.59% | 25389 | 3425万 | 59 | 59 | 71.63 | 45 | 九鼎投资 | 2024-01-15 一 | 13.51 | 13.56 | 13.59 | 13.68 | 13.45 | 0.22% | 0.39% | 16968 | 2305万 | 58.92 | 58.92 | 71.52 | 46 | 九鼎投资 | 2024-01-12 五 | 13.63 | 13.74 | 13.56 | 13.78 | 13.56 | -1.31% | 0.44% | 19061 | 2605万 | 58.79 | 58.79 | 71.36 | 47 | 九鼎投资 | 2024-01-11 四 | 13.53 | 13.54 | 13.74 | 13.85 | 13.52 | 1.48% | 0.77% | 33237 | 4543万 | 59.57 | 59.57 | 72.31 | 48 | 九鼎投资 | 2024-01-10 三 | 13.62 | 13.58 | 13.54 | 13.68 | 13.44 | -0.29% | 0.68% | 29492 | 4000万 | 58.7 | 58.7 | 71.26 | 49 | 九鼎投资 | 2024-01-09 二 | 13.63 | 13.65 | 13.58 | 13.76 | 13.43 | -0.51% | 0.88% | 38297 | 5200万 | 58.87 | 58.87 | 71.47 | 50 | 九鼎投资 | 2024-01-08 一 | 13.66 | 13.67 | 13.65 | 13.95 | 13.62 | -0.15% | 1.13% | 48858 | 6736万 | 59.18 | 59.18 | 71.84 | 51 | 九鼎投资 | 2024-01-05 五 | 14.08 | 13.97 | 13.67 | 14.08 | 13.62 | -2.15% | 1.10% | 47838 | 6591万 | 59.27 | 59.27 | 71.94 | 52 | 九鼎投资 | 2024-01-04 四 | 14.26 | 14.25 | 13.97 | 14.26 | 13.85 | -1.96% | 1.49% | 64633 | 9053万 | 60.57 | 60.57 | 73.52 | 53 | 九鼎投资 | 2024-01-03 三 | 14.12 | 14.17 | 14.25 | 14.45 | 14.10 | 0.56% | 1.85% | 80248 | 11435万 | 61.78 | 61.78 | 75 | 54 | 九鼎投资 | 2024-01-02 二 | 14.06 | 14.13 | 14.17 | 14.21 | 13.99 | 0.28% | 1.05% | 45568 | 6439万 | 61.43 | 61.43 | 74.58 | 55 | 九鼎投资 | 2023-12-29 五 | 14.00 | 14.11 | 14.13 | 14.20 | 13.95 | 0.14% | 1.06% | 45837 | 6480万 | 61.26 | 61.26 | 74.36 | 56 | 九鼎投资 | 2023-12-28 四 | 14.00 | 13.95 | 14.11 | 14.24 | 13.85 | 1.15% | 1.16% | 50277 | 7100万 | 61.17 | 61.17 | 74.26 | 57 | 九鼎投资 | 2023-12-27 三 | 13.68 | 13.72 | 13.95 | 13.99 | 13.67 | 1.68% | 0.81% | 35280 | 4884万 | 60.48 | 60.48 | 73.42 | 58 | 九鼎投资 | 2023-12-26 二 | 14.05 | 13.98 | 13.72 | 14.07 | 13.66 | -1.86% | 0.86% | 37441 | 5169万 | 59.48 | 59.48 | 72.21 | 59 | 九鼎投资 | 2023-12-25 一 | 13.91 | 13.92 | 13.98 | 14.07 | 13.86 | 0.43% | 0.86% | 37436 | 5237万 | 60.61 | 60.61 | 73.58 | 60 | 九鼎投资 | 2023-12-22 五 | 14.13 | 14.12 | 13.92 | 14.22 | 13.88 | -1.42% | 1.20% | 51932 | 7296万 | 60.35 | 60.35 | 73.26 | 61 | 九鼎投资 | 2023-12-21 四 | 14.06 | 14.13 | 14.12 | 14.23 | 13.90 | -0.07% | 1.32% | 57153 | 8040万 | 61.22 | 61.22 | 74.31 | 62 | 九鼎投资 | 2023-12-20 三 | 14.49 | 14.43 | 14.13 | 14.49 | 14.11 | -2.08% | 1.04% | 45081 | 6419万 | 61.26 | 61.26 | 74.36 | 63 | 九鼎投资 | 2023-12-19 二 | 14.50 | 14.49 | 14.43 | 14.56 | 14.23 | -0.41% | 1.19% | 51625 | 7437万 | 62.56 | 62.56 | 75.94 | 64 | 九鼎投资 | 2023-12-18 一 | 14.64 | 14.64 | 14.49 | 14.71 | 14.46 | -1.02% | 1.15% | 49887 | 7262万 | 62.82 | 62.82 | 76.26 | 65 | 九鼎投资 | 2023-12-15 五 | 14.85 | 14.80 | 14.64 | 14.93 | 14.58 | -1.08% | 1.60% | 69254 | 10207万 | 63.47 | 63.47 | 77.05 | 66 | 九鼎投资 | 2023-12-14 四 | 14.95 | 14.97 | 14.80 | 15.19 | 14.76 | -1.14% | 1.69% | 73451 | 10988万 | 64.16 | 64.16 | 77.89 | 67 | 九鼎投资 | 2023-12-13 三 | 15.14 | 15.12 | 14.97 | 15.45 | 14.92 | -0.99% | 2.24% | 97112 | 14690万 | 64.9 | 64.9 | 78.79 | 68 | 九鼎投资 | 2023-12-12 二 | 14.78 | 14.87 | 15.12 | 15.15 | 14.78 | 1.68% | 2.14% | 92571 | 13900万 | 65.55 | 65.55 | 79.57 | 69 | 九鼎投资 | 2023-12-11 一 | 14.67 | 14.60 | 14.87 | 14.88 | 14.46 | 1.85% | 2.63% | 114152 | 16769万 | 64.47 | 64.47 | 78.26 | 70 | 九鼎投资 | 2023-12-08 五 | 15.48 | 15.72 | 14.60 | 15.48 | 14.55 | -7.12% | 4.43% | 192028 | 28445万 | 63.3 | 63.3 | 76.84 | 71 | 九鼎投资 | 2023-12-07 四 | 15.70 | 15.60 | 15.72 | 16.30 | 15.29 | 0.77% | 4.18% | 181236 | 28576万 | 68.15 | 68.15 | 82.73 | 72 | 九鼎投资 | 2023-12-06 三 | 16.35 | 16.72 | 15.60 | 16.43 | 15.60 | -6.70% | 5.53% | 239789 | 38165万 | 67.63 | 67.63 | 82.1 | 73 | 九鼎投资 | 2023-12-05 二 | 15.43 | 15.40 | 16.72 | 16.94 | 15.21 | 8.57% | 8.10% | 351326 | 57192万 | 72.49 | 72.49 | 88 | 74 | 九鼎投资 | 2023-12-04 一 | 15.15 | 15.31 | 15.40 | 15.60 | 15.13 | 0.59% | 3.43% | 148898 | 22849万 | 66.77 | 66.77 | 81.05 | 75 | 九鼎投资 | 2023-12-01 五 | 14.96 | 14.96 | 15.31 | 15.34 | 14.84 | 2.34% | 3.79% | 164244 | 24855万 | 66.38 | 66.38 | 80.57 | 76 | 九鼎投资 | 2023-11-30 四 | 15.10 | 15.28 | 14.96 | 15.45 | 14.74 | -2.09% | 4.02% | 174474 | 26151万 | 64.86 | 64.86 | 78.73 | 77 | 九鼎投资 | 2023-11-29 三 | 15.82 | 16.36 | 15.28 | 16.59 | 15.15 | -6.60% | 5.99% | 259678 | 40708万 | 66.25 | 66.25 | 80.42 | 78 | 九鼎投资 | 2023-11-28 二 | 16.36 | 18.18 | 16.36 | 18.00 | 16.36 | -10.01% | 8.25% | 357727 | 59204万 | 70.93 | 70.93 | 86.1 | 79 | 九鼎投资 | 2023-11-24 五 | 17.27 | 17.31 | 19.04 | 19.04 | 16.73 | 9.99% | 8.40% | 364075 | 67464万 | 82.55 | 82.55 | 100.21 | 80 | 九鼎投资 | 2023-11-23 四 | 17.31 | 15.74 | 17.31 | 17.31 | 15.91 | 9.97% | 7.68% | 332827 | 56465万 | 75.05 | 75.05 | 91.1 | 81 | 九鼎投资 | 2023-11-22 三 | 15.73 | 14.31 | 15.74 | 15.74 | 15.66 | 9.99% | 1.35% | 58411 | 9192万 | 68.24 | 68.24 | 82.84 | 82 | 九鼎投资 | 2023-11-21 二 | 12.92 | 13.01 | 14.31 | 14.31 | 12.92 | 9.99% | 1.33% | 57623 | 8102万 | 62.04 | 62.04 | 75.31 | 83 | 九鼎投资 | 2023-11-20 一 | 13.05 | 13.02 | 13.01 | 13.09 | 12.90 | -0.08% | 0.23% | 9921 | 1287万 | 56.4 | 56.4 | 68.47 | 84 | 九鼎投资 | 2023-11-17 五 | 12.89 | 12.89 | 13.02 | 13.04 | 12.83 | 1.01% | 0.24% | 10506 | 1361万 | 56.45 | 56.45 | 68.52 | 85 | 九鼎投资 | 2023-11-16 四 | 13.15 | 13.02 | 12.89 | 13.15 | 12.87 | -1.00% | 0.24% | 10261 | 1330万 | 55.88 | 55.88 | 67.84 | 86 | 九鼎投资 | 2023-11-15 三 | 12.97 | 12.95 | 13.02 | 13.23 | 12.97 | 0.54% | 0.35% | 15042 | 1972万 | 56.45 | 56.45 | 68.52 | 87 | 九鼎投资 | 2023-11-14 二 | 12.73 | 12.68 | 12.95 | 13.01 | 12.69 | 2.13% | 0.34% | 14779 | 1904万 | 56.14 | 56.14 | 68.15 | 88 | 九鼎投资 | 2023-11-13 一 | 12.71 | 12.64 | 12.68 | 12.76 | 12.58 | 0.32% | 0.27% | 11754 | 1488万 | 54.97 | 54.97 | 66.73 | 89 | 九鼎投资 | 2023-11-10 五 | 12.78 | 12.78 | 12.64 | 12.86 | 12.63 | -1.10% | 0.29% | 12440 | 1578万 | 54.8 | 54.8 | 66.52 | 90 | 九鼎投资 | 2023-11-09 四 | 12.97 | 13.02 | 12.78 | 13.08 | 12.76 | -1.84% | 0.40% | 17456 | 2245万 | 55.41 | 55.41 | 67.26 | 91 | 九鼎投资 | 2023-11-08 三 | 13.13 | 13.16 | 13.02 | 13.26 | 12.98 | -1.06% | 0.42% | 18344 | 2404万 | 56.45 | 56.45 | 68.52 | 92 | 九鼎投资 | 2023-11-07 二 | 12.94 | 12.96 | 13.16 | 13.19 | 12.92 | 1.54% | 0.57% | 24501 | 3208万 | 57.05 | 57.05 | 69.26 | 93 | 九鼎投资 | 2023-11-06 一 | 12.61 | 12.46 | 12.96 | 13.04 | 12.51 | 4.01% | 0.70% | 30237 | 3868万 | 56.19 | 56.19 | 68.21 | 94 | 九鼎投资 | 2023-11-03 五 | 12.25 | 12.33 | 12.46 | 12.57 | 12.25 | 1.05% | 0.43% | 18738 | 2336万 | 54.02 | 54.02 | 65.58 | 95 | 九鼎投资 | 2023-11-02 四 | 12.10 | 12.14 | 12.33 | 12.40 | 12.09 | 1.57% | 0.60% | 25888 | 3178万 | 53.46 | 53.46 | 64.89 | 96 | 九鼎投资 | 2023-11-01 三 | 12.21 | 12.12 | 12.14 | 12.38 | 12.10 | 0.17% | 0.49% | 21387 | 2608万 | 52.63 | 52.63 | 63.89 | 97 | 九鼎投资 | 2023-10-31 二 | 11.90 | 12.06 | 12.12 | 12.14 | 11.82 | 0.50% | 0.68% | 29645 | 3554万 | 52.55 | 52.55 | 63.79 | 98 | 九鼎投资 | 2023-10-30 一 | 13.01 | 13.00 | 12.06 | 13.01 | 11.74 | -7.23% | 1.62% | 70152 | 8374万 | 52.29 | 52.29 | 63.47 | 99 | 九鼎投资 | 2023-10-27 五 | 13.01 | 13.02 | 13.00 | 13.06 | 12.84 | -0.15% | 0.28% | 12151 | 1573万 | 56.36 | 56.36 | 39.22 | 100 | 九鼎投资 | 2023-10-26 四 | 13.21 | 13.14 | 13.02 | 13.21 | 12.91 | -0.91% | 0.23% | 9952 | 1294万 | 56.45 | 56.45 | 39.28 | 101 | 九鼎投资 | 2023-10-25 三 | 12.88 | 12.93 | 13.14 | 13.20 | 12.81 | 1.62% | 0.39% | 16912 | 2220万 | 56.97 | 56.97 | 39.64 | 102 | 九鼎投资 | 2023-10-24 二 | 12.46 | 12.46 | 12.93 | 12.95 | 12.42 | 3.77% | 0.31% | 13440 | 1714万 | 56.06 | 56.06 | 39.01 | 103 | 九鼎投资 | 2023-10-23 一 | 12.78 | 12.82 | 12.46 | 12.78 | 12.29 | -2.81% | 0.35% | 15215 | 1910万 | 54.02 | 54.02 | 37.59 | 104 | 九鼎投资 | 2023-10-20 五 | 12.67 | 12.82 | 12.82 | 12.98 | 12.67 | 0.00% | 0.23% | 9932 | 1278万 | 55.58 | 55.58 | 38.67 | 105 | 九鼎投资 | 2023-10-19 四 | 12.87 | 12.88 | 12.82 | 13.05 | 12.64 | -0.47% | 0.39% | 16989 | 2192万 | 55.58 | 55.58 | 38.67 | 106 | 九鼎投资 | 2023-10-18 三 | 13.22 | 13.22 | 12.88 | 13.22 | 12.84 | -2.57% | 0.34% | 14548 | 1890万 | 55.84 | 55.84 | 38.85 | 107 | 九鼎投资 | 2023-10-17 二 | 13.04 | 12.94 | 13.22 | 13.25 | 12.86 | 2.16% | 0.42% | 18423 | 2417万 | 57.31 | 57.31 | 39.88 | 108 | 九鼎投资 | 2023-10-16 一 | 12.92 | 12.98 | 12.94 | 13.06 | 12.83 | -0.31% | 0.32% | 14089 | 1820万 | 56.1 | 56.1 | 39.04 | 109 | 九鼎投资 | 2023-10-13 五 | 12.97 | 13.03 | 12.98 | 13.16 | 12.79 | -0.38% | 0.26% | 11403 | 1486万 | 56.27 | 56.27 | 39.16 | 110 | 九鼎投资 | 2023-10-12 四 | 12.92 | 12.90 | 13.03 | 13.14 | 12.92 | 1.01% | 0.29% | 12370 | 1614万 | 56.49 | 56.49 | 39.31 | 111 | 九鼎投资 | 2023-10-11 三 | 12.88 | 12.88 | 12.90 | 13.04 | 12.81 | 0.16% | 0.21% | 9150 | 1182万 | 55.93 | 55.93 | 38.91 | 112 | 九鼎投资 | 2023-10-10 二 | 12.93 | 12.93 | 12.88 | 13.05 | 12.80 | -0.39% | 0.24% | 10226 | 1323万 | 55.84 | 55.84 | 38.85 | 113 | 九鼎投资 | 2023-10-09 一 | 13.26 | 13.25 | 12.93 | 13.26 | 12.84 | -2.42% | 0.50% | 21810 | 2827万 | 56.06 | 56.06 | 39.01 | 114 | 九鼎投资 | 2023-09-28 四 | 13.13 | 13.16 | 13.25 | 13.34 | 13.08 | 0.68% | 0.37% | 15841 | 2099万 | 57.44 | 57.44 | 39.97 | 115 | 九鼎投资 | 2023-09-27 三 | 13.05 | 12.97 | 13.16 | 13.38 | 13.02 | 1.46% | 0.32% | 13796 | 1820万 | 57.05 | 57.05 | 39.7 | 116 | 九鼎投资 | 2023-09-26 二 | 13.18 | 13.19 | 12.97 | 13.43 | 12.93 | -1.67% | 0.41% | 17756 | 2330万 | 56.23 | 56.23 | 39.13 | 117 | 九鼎投资 | 2023-09-25 一 | 13.60 | 13.45 | 13.19 | 13.60 | 13.13 | -1.93% | 0.33% | 14476 | 1915万 | 57.18 | 57.18 | 39.79 | 118 | 九鼎投资 | 2023-09-22 五 | 13.10 | 13.09 | 13.45 | 13.47 | 13.07 | 2.75% | 0.40% | 17327 | 2308万 | 58.31 | 58.31 | 40.57 | 119 | 九鼎投资 | 2023-09-21 四 | 13.19 | 13.19 | 13.09 | 13.22 | 13.09 | -0.76% | 0.17% | 7439 | 977万 | 56.75 | 56.75 | 39.49 | 120 | 九鼎投资 | 2023-09-20 三 | 13.27 | 13.27 | 13.19 | 13.30 | 13.13 | -0.60% | 0.27% | 11816 | 1559万 | 57.18 | 57.18 | 39.79 | 121 | 九鼎投资 | 2023-09-19 二 | 13.20 | 13.23 | 13.27 | 13.30 | 13.17 | 0.30% | 0.29% | 12542 | 1661万 | 57.53 | 57.53 | 40.03 | 122 | 九鼎投资 | 2023-09-18 一 | 13.27 | 13.36 | 13.23 | 13.27 | 13.03 | -0.97% | 0.27% | 11499 | 1514万 | 57.36 | 57.36 | 39.91 | 123 | 九鼎投资 | 2023-09-15 五 | 13.15 | 13.16 | 13.36 | 13.36 | 13.13 | 1.52% | 0.34% | 14659 | 1947万 | 57.92 | 57.92 | 40.3 | 124 | 九鼎投资 | 2023-09-14 四 | 13.16 | 13.17 | 13.16 | 13.25 | 13.03 | -0.08% | 0.24% | 10508 | 1379万 | 57.05 | 57.05 | 39.7 | 125 | 九鼎投资 | 2023-09-13 三 | 13.24 | 13.23 | 13.17 | 13.28 | 13.07 | -0.45% | 0.26% | 11073 | 1459万 | 57.1 | 57.1 | 39.73 | 126 | 九鼎投资 | 2023-09-12 二 | 13.40 | 13.44 | 13.23 | 13.43 | 13.17 | -1.56% | 0.33% | 14299 | 1892万 | 57.36 | 57.36 | 39.91 | 127 | 九鼎投资 | 2023-09-11 一 | 13.07 | 13.16 | 13.44 | 13.54 | 13.07 | 2.13% | 0.48% | 20663 | 2763万 | 58.27 | 58.27 | 40.54 | 128 | 九鼎投资 | 2023-09-08 五 | 12.91 | 13.02 | 13.16 | 13.29 | 12.83 | 1.08% | 0.38% | 16541 | 2167万 | 57.05 | 57.05 | 39.7 | 129 | 九鼎投资 | 2023-09-07 四 | 13.03 | 13.02 | 13.02 | 13.32 | 12.97 | 0.00% | 0.57% | 24528 | 3225万 | 56.45 | 56.45 | 39.28 | 130 | 九鼎投资 | 2023-09-06 三 | 13.01 | 13.07 | 13.02 | 13.09 | 12.93 | -0.38% | 0.27% | 11499 | 1497万 | 56.45 | 56.45 | 39.28 | 131 | 九鼎投资 | 2023-09-05 二 | 13.25 | 13.27 | 13.07 | 13.26 | 13.02 | -1.51% | 0.39% | 16700 | 2187万 | 56.66 | 56.66 | 39.43 | 132 | 九鼎投资 | 2023-09-04 一 | 13.57 | 13.49 | 13.27 | 13.59 | 13.02 | -1.63% | 0.58% | 24990 | 3299万 | 57.53 | 57.53 | 40.03 | 133 | 九鼎投资 | 2023-09-01 五 | 13.67 | 13.63 | 13.49 | 13.72 | 13.26 | -1.03% | 0.50% | 21646 | 2914万 | 58.48 | 58.48 | 40.69 | 134 | 九鼎投资 | 2023-08-31 四 | 13.90 | 14.04 | 13.63 | 14.08 | 13.62 | -2.92% | 0.55% | 23929 | 3304万 | 59.09 | 59.09 | 41.12 | 135 | 九鼎投资 | 2023-08-30 三 | 14.10 | 14.05 | 14.04 | 14.17 | 13.89 | -0.07% | 0.61% | 26311 | 3692万 | 60.87 | 60.87 | 42.35 | 136 | 九鼎投资 | 2023-08-29 二 | 13.82 | 13.79 | 14.05 | 14.27 | 13.73 | 1.89% | 1.07% | 46238 | 6482万 | 60.91 | 60.91 | 42.38 | 137 | 九鼎投资 | 2023-08-28 一 | 13.81 | 13.27 | 13.79 | 14.41 | 13.60 | 3.92% | 1.42% | 61557 | 8666万 | 59.79 | 59.79 | 41.6 | 138 | 九鼎投资 | 2023-08-25 五 | 13.11 | 13.17 | 13.27 | 13.60 | 13.00 | 0.76% | 0.62% | 26740 | 3571万 | 57.53 | 57.53 | 53.18 | 139 | 九鼎投资 | 2023-08-23 三 | 13.33 | 13.30 | 13.22 | 13.44 | 13.07 | -0.60% | 0.33% | 14294 | 1897万 | 57.31 | 57.31 | 52.98 | 140 | 九鼎投资 | 2023-08-22 二 | 13.38 | 13.39 | 13.30 | 13.49 | 13.03 | -0.67% | 0.45% | 19423 | 2572万 | 57.66 | 57.66 | 53.3 |
|
行情刷新 | 流通股东
|