| 股票名称 | 代码 600084 | 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 | 中信尼雅 | 2024-10-31 四 | 5.72 | 5.74 | 5.81 | 5.87 | 5.67 | 1.22% | 0.57% | 64271 | 3730万 | 65.29 | 65.29 | -1818.38 | 2 | 中信尼雅 | 2024-10-30 三 | 5.72 | 5.77 | 5.74 | 5.80 | 5.62 | -0.52% | 0.57% | 64251 | 3667万 | 64.5 | 64.5 | -1796.47 | 3 | 中信尼雅 | 2024-10-29 二 | 6.05 | 6.02 | 5.77 | 6.06 | 5.74 | -4.15% | 0.97% | 108951 | 6374万 | 64.84 | 64.84 | -1805.86 | 4 | 中信尼雅 | 2024-10-28 一 | 5.75 | 5.75 | 6.02 | 6.03 | 5.71 | 4.70% | 0.92% | 103044 | 6084万 | 67.65 | 67.65 | -1884.1 | 5 | 中信尼雅 | 2024-10-25 五 | 5.55 | 5.55 | 5.75 | 5.79 | 5.51 | 3.60% | 0.72% | 81167 | 4620万 | 64.61 | 64.61 | -1799.6 | 6 | 中信尼雅 | 2024-10-24 四 | 5.37 | 5.41 | 5.55 | 5.69 | 5.35 | 2.59% | 0.76% | 85600 | 4740万 | 62.37 | 62.37 | -827.89 | 7 | 中信尼雅 | 2024-10-23 三 | 5.26 | 5.28 | 5.41 | 5.56 | 5.24 | 2.46% | 0.87% | 97756 | 5308万 | 60.79 | 60.79 | -807.01 | 8 | 中信尼雅 | 2024-10-22 二 | 5.18 | 5.16 | 5.28 | 5.30 | 5.12 | 2.33% | 0.60% | 67529 | 3547万 | 59.33 | 59.33 | -787.62 | 9 | 中信尼雅 | 2024-10-21 一 | 5.10 | 5.12 | 5.16 | 5.19 | 5.07 | 0.78% | 0.57% | 63637 | 3276万 | 57.98 | 57.98 | -769.72 | 10 | 中信尼雅 | 2024-10-18 五 | 5.01 | 5.06 | 5.12 | 5.18 | 5.01 | 1.19% | 0.57% | 64047 | 3276万 | 57.53 | 57.53 | -763.75 | 11 | 中信尼雅 | 2024-10-17 四 | 5.12 | 5.12 | 5.06 | 5.19 | 5.05 | -1.17% | 0.39% | 44219 | 2266万 | 56.86 | 56.86 | -754.8 | 12 | 中信尼雅 | 2024-10-16 三 | 5.09 | 5.12 | 5.12 | 5.17 | 5.06 | 0.00% | 0.41% | 46085 | 2354万 | 57.53 | 57.53 | -763.75 | 13 | 中信尼雅 | 2024-10-15 二 | 5.17 | 5.22 | 5.12 | 5.28 | 5.11 | -1.92% | 0.49% | 55537 | 2884万 | 57.53 | 57.53 | -763.75 | 14 | 中信尼雅 | 2024-10-14 一 | 5.08 | 5.07 | 5.22 | 5.25 | 5.08 | 2.96% | 0.56% | 62838 | 3257万 | 58.66 | 58.66 | -778.67 | 15 | 中信尼雅 | 2024-10-11 五 | 5.22 | 5.36 | 5.07 | 5.30 | 5.02 | -5.41% | 0.71% | 80283 | 4150万 | 56.97 | 56.97 | -756.29 | 16 | 中信尼雅 | 2024-10-10 四 | 5.21 | 5.25 | 5.36 | 5.68 | 5.08 | 2.10% | 1.09% | 123011 | 6593万 | 60.23 | 60.23 | -799.55 | 17 | 中信尼雅 | 2024-10-09 三 | 5.70 | 5.82 | 5.25 | 5.70 | 5.24 | -9.79% | 1.22% | 136715 | 7416万 | 59 | 59 | -783.14 | 18 | 中信尼雅 | 2024-10-08 二 | 6.23 | 5.71 | 5.82 | 6.28 | 5.58 | 1.93% | 2.01% | 225375 | 13271万 | 65.4 | 65.4 | -868.17 | 19 | 中信尼雅 | 2024-09-30 一 | 5.42 | 5.29 | 5.71 | 5.75 | 5.28 | 7.94% | 1.28% | 144250 | 7987万 | 64.16 | 64.16 | -851.76 | 20 | 中信尼雅 | 2024-09-27 五 | 5.16 | 5.14 | 5.29 | 5.31 | 5.16 | 2.92% | 0.61% | 68632 | 3593万 | 59.45 | 59.45 | -789.11 | 21 | 中信尼雅 | 2024-09-26 四 | 4.85 | 4.89 | 5.14 | 5.16 | 4.85 | 5.11% | 0.75% | 83766 | 4220万 | 57.76 | 57.76 | -766.73 | 22 | 中信尼雅 | 2024-09-25 三 | 4.87 | 4.87 | 4.89 | 5.02 | 4.86 | 0.41% | 0.50% | 56261 | 2775万 | 54.95 | 54.95 | -729.44 | 23 | 中信尼雅 | 2024-09-24 二 | 4.67 | 4.69 | 4.87 | 4.88 | 4.66 | 3.84% | 0.54% | 60864 | 2921万 | 54.73 | 54.73 | -726.46 | 24 | 中信尼雅 | 2024-09-23 一 | 4.81 | 4.81 | 4.69 | 4.81 | 4.66 | -2.49% | 0.37% | 41966 | 1986万 | 52.7 | 52.7 | -699.61 | 25 | 中信尼雅 | 2024-09-20 五 | 4.77 | 4.80 | 4.81 | 4.82 | 4.76 | 0.21% | 0.24% | 27441 | 1314万 | 54.05 | 54.05 | -717.51 | 26 | 中信尼雅 | 2024-09-19 四 | 4.67 | 4.60 | 4.80 | 4.82 | 4.62 | 4.35% | 0.43% | 48280 | 2300万 | 53.94 | 53.94 | -716.02 | 27 | 中信尼雅 | 2024-09-18 三 | 4.73 | 4.74 | 4.60 | 4.74 | 4.56 | -2.95% | 0.25% | 28016 | 1296万 | 51.69 | 51.69 | -686.18 | 28 | 中信尼雅 | 2024-09-13 五 | 4.72 | 4.70 | 4.74 | 4.80 | 4.66 | 0.85% | 0.25% | 27685 | 1308万 | 53.26 | 53.26 | -707.06 | 29 | 中信尼雅 | 2024-09-12 四 | 4.68 | 4.68 | 4.70 | 4.76 | 4.68 | 0.43% | 0.18% | 20245 | 955万 | 52.82 | 52.82 | -701.1 | 30 | 中信尼雅 | 2024-09-11 三 | 4.67 | 4.70 | 4.68 | 4.69 | 4.64 | -0.43% | 0.14% | 16194 | 756万 | 52.59 | 52.59 | -698.11 | 31 | 中信尼雅 | 2024-09-10 二 | 4.75 | 4.70 | 4.70 | 4.76 | 4.61 | 0.00% | 0.23% | 25472 | 1194万 | 52.82 | 52.82 | -701.1 | 32 | 中信尼雅 | 2024-09-09 一 | 4.67 | 4.69 | 4.70 | 4.71 | 4.61 | 0.21% | 0.19% | 21729 | 1013万 | 52.82 | 52.82 | -701.1 | 33 | 中信尼雅 | 2024-09-06 五 | 4.71 | 4.76 | 4.69 | 4.77 | 4.67 | -1.47% | 0.19% | 21725 | 1021万 | 52.7 | 52.7 | -699.61 | 34 | 中信尼雅 | 2024-09-05 四 | 4.65 | 4.66 | 4.76 | 4.77 | 4.65 | 2.15% | 0.22% | 24805 | 1169万 | 53.49 | 53.49 | -710.05 | 35 | 中信尼雅 | 2024-09-04 三 | 4.84 | 4.85 | 4.66 | 4.85 | 4.63 | -3.92% | 0.41% | 45665 | 2157万 | 52.37 | 52.37 | -695.13 | 36 | 中信尼雅 | 2024-09-03 二 | 4.84 | 4.81 | 4.85 | 4.86 | 4.78 | 0.83% | 0.28% | 30912 | 1491万 | 54.5 | 54.5 | -723.47 | 37 | 中信尼雅 | 2024-09-02 一 | 4.93 | 4.95 | 4.81 | 4.98 | 4.80 | -2.83% | 0.39% | 44039 | 2153万 | 54.05 | 54.05 | -717.51 | 38 | 中信尼雅 | 2024-08-30 五 | 4.83 | 4.83 | 4.95 | 5.00 | 4.83 | 2.48% | 0.49% | 54963 | 2713万 | 55.62 | 55.62 | -738.39 | 39 | 中信尼雅 | 2024-08-29 四 | 4.77 | 4.83 | 4.83 | 4.88 | 4.72 | 0.00% | 0.48% | 53843 | 2583万 | 54.28 | 54.28 | -720.49 | 40 | 中信尼雅 | 2024-08-28 三 | 5.00 | 5.01 | 4.83 | 5.00 | 4.73 | -3.59% | 0.85% | 95170 | 4575万 | 54.28 | 54.28 | -720.49 | 41 | 中信尼雅 | 2024-08-27 二 | 4.81 | 4.83 | 5.01 | 5.31 | 4.78 | 3.73% | 1.36% | 152848 | 7887万 | 56.3 | 56.3 | -747.34 | 42 | 中信尼雅 | 2024-08-26 一 | 4.68 | 4.66 | 4.83 | 4.83 | 4.63 | 3.65% | 0.30% | 33998 | 1623万 | 54.28 | 54.28 | -720.49 | 43 | 中信尼雅 | 2024-08-23 五 | 4.64 | 4.64 | 4.66 | 4.68 | 4.58 | 0.43% | 0.15% | 17286 | 801万 | 52.37 | 52.37 | -695.13 | 44 | 中信尼雅 | 2024-08-22 四 | 4.73 | 4.76 | 4.64 | 4.76 | 4.61 | -2.52% | 0.27% | 30778 | 1438万 | 52.14 | 52.14 | -692.15 | 45 | 中信尼雅 | 2024-08-21 三 | 4.73 | 4.72 | 4.76 | 4.89 | 4.72 | 0.85% | 0.30% | 33710 | 1613万 | 53.49 | 53.49 | -768.9 | 46 | 中信尼雅 | 2024-08-20 二 | 4.93 | 4.95 | 4.72 | 4.93 | 4.68 | -4.65% | 0.38% | 42469 | 2037万 | 53.04 | 53.04 | -762.44 | 47 | 中信尼雅 | 2024-08-19 一 | 4.90 | 4.90 | 4.95 | 4.95 | 4.83 | 1.02% | 0.27% | 29840 | 1454万 | 55.62 | 55.62 | -799.59 | 48 | 中信尼雅 | 2024-08-16 五 | 4.92 | 4.91 | 4.90 | 4.99 | 4.83 | -0.20% | 0.33% | 37551 | 1837万 | 55.06 | 55.06 | -791.51 | 49 | 中信尼雅 | 2024-08-15 四 | 4.88 | 4.90 | 4.91 | 4.94 | 4.82 | 0.20% | 0.27% | 29995 | 1466万 | 55.17 | 55.17 | -793.13 | 50 | 中信尼雅 | 2024-08-14 三 | 4.95 | 4.92 | 4.90 | 4.95 | 4.89 | -0.41% | 0.22% | 24362 | 1199万 | 55.06 | 55.06 | -791.51 | 51 | 中信尼雅 | 2024-08-13 二 | 4.89 | 4.90 | 4.92 | 4.94 | 4.82 | 0.41% | 0.32% | 35861 | 1749万 | 55.29 | 55.29 | -794.74 | 52 | 中信尼雅 | 2024-08-12 一 | 5.06 | 5.07 | 4.90 | 5.08 | 4.85 | -3.35% | 0.55% | 61413 | 3033万 | 55.06 | 55.06 | -791.51 | 53 | 中信尼雅 | 2024-08-09 五 | 5.13 | 5.17 | 5.07 | 5.18 | 5.06 | -1.93% | 0.55% | 61261 | 3126万 | 56.97 | 56.97 | -818.97 | 54 | 中信尼雅 | 2024-08-08 四 | 5.10 | 5.15 | 5.17 | 5.25 | 5.00 | 0.39% | 0.82% | 91680 | 4710万 | 58.1 | 58.1 | -835.13 | 55 | 中信尼雅 | 2024-08-07 三 | 4.93 | 4.95 | 5.15 | 5.19 | 4.93 | 4.04% | 1.06% | 119339 | 6078万 | 57.87 | 57.87 | -831.9 | 56 | 中信尼雅 | 2024-08-06 二 | 4.85 | 4.84 | 4.95 | 4.97 | 4.82 | 2.27% | 0.55% | 62358 | 3048万 | 55.62 | 55.62 | -799.59 | 57 | 中信尼雅 | 2024-08-05 一 | 4.88 | 4.91 | 4.84 | 5.03 | 4.80 | -1.43% | 0.57% | 63863 | 3125万 | 54.39 | 54.39 | -781.82 | 58 | 中信尼雅 | 2024-08-02 五 | 4.91 | 4.98 | 4.91 | 5.06 | 4.87 | -1.41% | 0.55% | 61608 | 3053万 | 55.17 | 55.17 | -793.13 | 59 | 中信尼雅 | 2024-08-01 四 | 4.85 | 4.90 | 4.98 | 5.10 | 4.81 | 1.63% | 0.88% | 99124 | 4926万 | 55.96 | 55.96 | -804.44 | 60 | 中信尼雅 | 2024-07-31 三 | 5.02 | 4.94 | 4.90 | 5.10 | 4.75 | -0.81% | 1.14% | 128663 | 6278万 | 55.06 | 55.06 | -791.51 | 61 | 中信尼雅 | 2024-07-30 二 | 4.48 | 4.49 | 4.94 | 4.94 | 4.45 | 10.02% | 0.37% | 41557 | 2016万 | 55.51 | 55.51 | -797.98 | 62 | 中信尼雅 | 2024-07-29 一 | 4.48 | 4.51 | 4.49 | 4.52 | 4.44 | -0.44% | 0.23% | 26265 | 1176万 | 50.46 | 50.46 | -725.28 | 63 | 中信尼雅 | 2024-07-26 五 | 4.36 | 4.39 | 4.51 | 4.52 | 4.36 | 2.73% | 0.27% | 30734 | 1366万 | 50.68 | 50.68 | -728.52 | 64 | 中信尼雅 | 2024-07-25 四 | 4.41 | 4.41 | 4.39 | 4.45 | 4.33 | -0.45% | 0.33% | 36601 | 1603万 | 49.33 | 49.33 | -709.13 | 65 | 中信尼雅 | 2024-07-24 三 | 4.44 | 4.44 | 4.41 | 4.51 | 4.36 | -0.68% | 0.39% | 43451 | 1922万 | 49.56 | 49.56 | -712.36 | 66 | 中信尼雅 | 2024-07-23 二 | 4.58 | 4.54 | 4.44 | 4.61 | 4.44 | -2.20% | 0.37% | 41921 | 1897万 | 49.89 | 49.89 | -717.21 | 67 | 中信尼雅 | 2024-07-22 一 | 4.62 | 4.65 | 4.54 | 4.63 | 4.47 | -2.37% | 0.33% | 37643 | 1706万 | 51.02 | 51.02 | -733.36 | 68 | 中信尼雅 | 2024-07-19 五 | 4.61 | 4.64 | 4.65 | 4.67 | 4.51 | 0.22% | 0.45% | 51044 | 2340万 | 52.25 | 52.25 | -751.13 | 69 | 中信尼雅 | 2024-07-18 四 | 4.68 | 4.66 | 4.64 | 4.68 | 4.45 | -0.43% | 0.85% | 95117 | 4340万 | 52.14 | 52.14 | -749.51 | 70 | 中信尼雅 | 2024-07-17 三 | 4.89 | 5.00 | 4.66 | 4.91 | 4.66 | -6.80% | 1.13% | 126566 | 6015万 | 52.37 | 52.37 | -752.75 | 71 | 中信尼雅 | 2024-07-16 二 | 5.00 | 4.84 | 5.00 | 5.32 | 4.95 | 3.31% | 1.78% | 200399 | 10331万 | 56.19 | 56.19 | -807.67 | 72 | 中信尼雅 | 2024-07-15 一 | 4.41 | 4.40 | 4.84 | 4.84 | 4.41 | 10.00% | 0.20% | 22941 | 1097万 | 54.39 | 54.39 | -781.82 | 73 | 中信尼雅 | 2024-07-12 五 | 4.41 | 4.42 | 4.40 | 4.52 | 4.37 | -0.45% | 0.33% | 37096 | 1645万 | 49.44 | 49.44 | -710.75 | 74 | 中信尼雅 | 2024-07-11 四 | 4.31 | 4.30 | 4.42 | 4.52 | 4.25 | 2.79% | 0.50% | 55801 | 2448万 | 49.67 | 49.67 | -713.98 | 75 | 中信尼雅 | 2024-07-10 三 | 4.20 | 4.26 | 4.30 | 4.38 | 4.16 | 0.94% | 0.38% | 43197 | 1860万 | 48.32 | 48.32 | -694.59 | 76 | 中信尼雅 | 2024-07-09 二 | 4.34 | 4.37 | 4.26 | 4.38 | 4.17 | -2.52% | 0.47% | 52341 | 2232万 | 47.87 | 47.87 | -688.13 | 77 | 中信尼雅 | 2024-07-08 一 | 4.58 | 4.57 | 4.37 | 4.58 | 4.34 | -4.38% | 0.46% | 51812 | 2289万 | 49.11 | 49.11 | -705.9 | 78 | 中信尼雅 | 2024-07-05 五 | 4.56 | 4.60 | 4.57 | 4.66 | 4.46 | -0.65% | 0.47% | 52410 | 2388万 | 51.35 | 51.35 | -738.21 | 79 | 中信尼雅 | 2024-07-04 四 | 4.83 | 4.86 | 4.60 | 4.86 | 4.58 | -5.35% | 0.62% | 70088 | 3273万 | 51.69 | 51.69 | -743.05 | 80 | 中信尼雅 | 2024-07-03 三 | 4.82 | 4.84 | 4.86 | 4.95 | 4.77 | 0.41% | 0.45% | 51084 | 2477万 | 54.61 | 54.61 | -785.05 | 81 | 中信尼雅 | 2024-07-02 二 | 4.81 | 4.82 | 4.84 | 4.95 | 4.72 | 0.41% | 0.64% | 72028 | 3496万 | 54.39 | 54.39 | -781.82 | 82 | 中信尼雅 | 2024-07-01 一 | 4.61 | 4.65 | 4.82 | 4.84 | 4.57 | 3.66% | 0.85% | 95294 | 4486万 | 54.16 | 54.16 | -778.59 | 83 | 中信尼雅 | 2024-06-28 五 | 4.73 | 4.71 | 4.65 | 4.78 | 4.58 | -1.27% | 0.89% | 99840 | 4690万 | 52.25 | 52.25 | -751.13 | 84 | 中信尼雅 | 2024-06-27 四 | 4.91 | 4.90 | 4.71 | 5.19 | 4.71 | -3.88% | 0.96% | 108206 | 5274万 | 52.93 | 52.93 | -760.82 | 85 | 中信尼雅 | 2024-06-26 三 | 4.80 | 4.83 | 4.90 | 4.97 | 4.49 | 1.45% | 1.23% | 138327 | 6610万 | 55.06 | 55.06 | -791.51 | 86 | 中信尼雅 | 2024-06-25 二 | 4.92 | 5.07 | 4.85 | 5.13 | 4.78 | -4.73% | 1.59% | 178612 | 8761万 | 54.28 | 54.28 | -780.21 | 87 | 中信尼雅 | 2024-06-24 一 | 5.51 | 5.31 | 5.07 | 5.84 | 4.78 | -4.52% | 2.34% | 263211 | 13982万 | 56.97 | 56.97 | -818.97 | 88 | 中信尼雅 | 2024-06-21 五 | 5.18 | 4.83 | 5.31 | 5.31 | 5.08 | 9.94% | 0.62% | 70127 | 3683万 | 59.67 | 59.67 | -857.74 | 89 | 中信尼雅 | 2024-06-20 四 | 4.41 | 4.39 | 4.83 | 4.83 | 4.38 | 10.02% | 0.44% | 49992 | 2335万 | 54.28 | 54.28 | -780.21 | 90 | 中信尼雅 | 2024-06-19 三 | 4.53 | 4.53 | 4.39 | 4.56 | 4.32 | -3.09% | 0.58% | 64727 | 2852万 | 49.33 | 49.33 | -709.13 | 91 | 中信尼雅 | 2024-06-18 二 | 4.63 | 4.63 | 4.53 | 4.68 | 4.49 | -2.16% | 0.34% | 38276 | 1748万 | 50.9 | 50.9 | -731.75 | 92 | 中信尼雅 | 2024-06-17 一 | 4.66 | 4.73 | 4.63 | 4.75 | 4.62 | -2.11% | 0.27% | 30540 | 1425万 | 52.03 | 52.03 | -747.9 | 93 | 中信尼雅 | 2024-06-14 五 | 4.72 | 4.69 | 4.73 | 4.74 | 4.58 | 0.85% | 0.40% | 44930 | 2092万 | 53.15 | 53.15 | -764.05 | 94 | 中信尼雅 | 2024-06-13 四 | 4.80 | 4.81 | 4.69 | 4.82 | 4.64 | -2.49% | 0.39% | 43991 | 2067万 | 52.7 | 52.7 | -757.59 | 95 | 中信尼雅 | 2024-06-12 三 | 4.72 | 4.74 | 4.81 | 4.84 | 4.68 | 1.48% | 0.24% | 27364 | 1312万 | 54.05 | 54.05 | -776.98 | 96 | 中信尼雅 | 2024-06-11 二 | 4.90 | 4.90 | 4.74 | 4.90 | 4.67 | -3.27% | 0.42% | 47045 | 2232万 | 53.26 | 53.26 | -765.67 | 97 | 中信尼雅 | 2024-06-07 五 | 4.83 | 4.62 | 4.90 | 4.92 | 4.64 | 6.06% | 0.48% | 54132 | 2587万 | 55.06 | 55.06 | -791.51 | 98 | 中信尼雅 | 2024-06-06 四 | 5.03 | 5.03 | 4.62 | 5.04 | 4.56 | -8.15% | 0.82% | 92478 | 4350万 | 51.92 | 51.92 | -746.28 | 99 | 中信尼雅 | 2024-06-05 三 | 5.16 | 5.21 | 5.03 | 5.23 | 5.00 | -3.45% | 0.36% | 40578 | 2063万 | 56.52 | 56.52 | -812.51 | 100 | 中信尼雅 | 2024-06-04 二 | 5.29 | 5.32 | 5.21 | 5.34 | 5.14 | -2.07% | 0.29% | 32355 | 1686万 | 58.55 | 58.55 | -841.59 | 101 | 中信尼雅 | 2024-06-03 一 | 5.54 | 5.54 | 5.32 | 5.57 | 5.21 | -3.97% | 0.43% | 48471 | 2588万 | 59.78 | 59.78 | -859.36 | 102 | 中信尼雅 | 2024-05-31 五 | 5.53 | 5.52 | 5.54 | 5.58 | 5.50 | 0.36% | 0.14% | 15652 | 867万 | 62.25 | 62.25 | -894.9 | 103 | 中信尼雅 | 2024-05-30 四 | 5.64 | 5.64 | 5.52 | 5.64 | 5.51 | -2.13% | 0.17% | 19050 | 1058万 | 62.03 | 62.03 | -891.66 | 104 | 中信尼雅 | 2024-05-29 三 | 5.62 | 5.61 | 5.64 | 5.69 | 5.57 | 0.53% | 0.13% | 14899 | 838万 | 63.38 | 63.38 | -911.05 | 105 | 中信尼雅 | 2024-05-28 二 | 5.60 | 5.58 | 5.61 | 5.69 | 5.54 | 0.54% | 0.18% | 20537 | 1156万 | 63.04 | 63.04 | -906.2 | 106 | 中信尼雅 | 2024-05-27 一 | 5.62 | 5.65 | 5.58 | 5.66 | 5.53 | -1.24% | 0.22% | 25166 | 1405万 | 62.7 | 62.7 | -901.36 | 107 | 中信尼雅 | 2024-05-24 五 | 5.65 | 5.68 | 5.65 | 5.74 | 5.61 | -0.53% | 0.27% | 29996 | 1697万 | 63.49 | 63.49 | -912.66 | 108 | 中信尼雅 | 2024-05-23 四 | 5.84 | 5.87 | 5.68 | 5.86 | 5.67 | -3.24% | 0.22% | 24494 | 1409万 | 63.83 | 63.83 | -917.51 | 109 | 中信尼雅 | 2024-05-22 三 | 5.84 | 5.84 | 5.87 | 5.90 | 5.80 | 0.51% | 0.17% | 18656 | 1090万 | 65.96 | 65.96 | -948.2 | 110 | 中信尼雅 | 2024-05-21 二 | 5.92 | 5.88 | 5.84 | 5.93 | 5.79 | -0.68% | 0.21% | 23828 | 1392万 | 65.63 | 65.63 | -943.36 | 111 | 中信尼雅 | 2024-05-20 一 | 5.88 | 5.97 | 5.88 | 5.99 | 5.86 | -1.51% | 0.29% | 32782 | 1935万 | 66.08 | 66.08 | -949.82 | 112 | 中信尼雅 | 2024-05-17 五 | 6.05 | 6.10 | 5.97 | 6.10 | 5.89 | -2.13% | 0.38% | 42930 | 2552万 | 67.09 | 67.09 | -964.35 | 113 | 中信尼雅 | 2024-05-16 四 | 6.18 | 6.11 | 6.10 | 6.21 | 5.98 | -0.16% | 0.53% | 59626 | 3631万 | 68.55 | 68.55 | -985.35 | 114 | 中信尼雅 | 2024-05-15 三 | 5.81 | 5.80 | 6.11 | 6.21 | 5.77 | 5.34% | 0.67% | 75313 | 4553万 | 68.66 | 68.66 | -986.97 | 115 | 中信尼雅 | 2024-05-14 二 | 5.50 | 5.51 | 5.80 | 5.99 | 5.48 | 5.26% | 0.57% | 63848 | 3674万 | 65.18 | 65.18 | -936.89 | 116 | 中信尼雅 | 2024-05-13 一 | 5.68 | 5.68 | 5.51 | 5.69 | 5.51 | -2.99% | 0.28% | 31775 | 1766万 | 61.92 | 61.92 | -890.05 | 117 | 中信尼雅 | 2024-05-10 五 | 5.85 | 5.86 | 5.68 | 5.88 | 5.63 | -3.07% | 0.37% | 41603 | 2375万 | 63.83 | 63.83 | -917.51 | 118 | 中信尼雅 | 2024-05-09 四 | 5.73 | 5.68 | 5.86 | 5.92 | 5.67 | 3.17% | 0.43% | 47955 | 2784万 | 65.85 | 65.85 | -946.59 | 119 | 中信尼雅 | 2024-05-08 三 | 5.78 | 5.79 | 5.68 | 5.85 | 5.63 | -1.90% | 0.42% | 47260 | 2701万 | 63.83 | 63.83 | -917.51 | 120 | 中信尼雅 | 2024-05-06 一 | 6.13 | 6.14 | 6.02 | 6.26 | 5.94 | -1.95% | 0.46% | 51420 | 3127万 | 67.65 | 67.65 | -972.43 | 121 | 中信尼雅 | 2024-04-30 二 | 6.01 | 6.02 | 6.14 | 6.20 | 6.01 | 1.99% | 0.25% | 27878 | 1709万 | 69 | 69 | -991.82 | 122 | 中信尼雅 | 2024-04-29 一 | 5.94 | 5.96 | 6.02 | 6.04 | 5.85 | 1.01% | 0.26% | 29047 | 1736万 | 67.65 | 67.65 | -972.43 | 123 | 中信尼雅 | 2024-04-26 五 | 5.97 | 5.93 | 5.96 | 5.97 | 5.85 | 0.51% | 0.25% | 27834 | 1649万 | 66.97 | 66.97 | -7.73 | 124 | 中信尼雅 | 2024-04-25 四 | 5.82 | 5.87 | 5.93 | 6.01 | 5.82 | 1.02% | 0.20% | 22847 | 1356万 | 66.64 | 66.64 | -7.69 | 125 | 中信尼雅 | 2024-04-24 三 | 5.68 | 5.68 | 5.87 | 5.87 | 5.67 | 3.35% | 0.26% | 28702 | 1663万 | 65.96 | 65.96 | -7.61 | 126 | 中信尼雅 | 2024-04-23 二 | 5.70 | 5.71 | 5.68 | 5.80 | 5.67 | -0.53% | 0.24% | 27141 | 1556万 | 63.83 | 63.83 | -7.36 | 127 | 中信尼雅 | 2024-04-22 一 | 5.74 | 5.69 | 5.71 | 5.77 | 5.55 | 0.35% | 0.28% | 31207 | 1775万 | 64.16 | 64.16 | -7.4 | 128 | 中信尼雅 | 2024-04-19 五 | 5.74 | 5.82 | 5.69 | 5.88 | 5.64 | -2.23% | 0.29% | 32442 | 1860万 | 63.94 | 63.94 | -7.38 | 129 | 中信尼雅 | 2024-04-18 四 | 6.01 | 6.00 | 5.82 | 6.01 | 5.76 | -3.00% | 0.54% | 61140 | 3573万 | 65.4 | 65.4 | -7.54 | 130 | 中信尼雅 | 2024-04-17 三 | 5.70 | 5.60 | 6.00 | 6.10 | 5.69 | 7.14% | 0.45% | 50280 | 2981万 | 67.42 | 67.42 | -7.78 | 131 | 中信尼雅 | 2024-04-16 二 | 6.13 | 6.21 | 5.60 | 6.27 | 5.59 | -9.82% | 0.59% | 66754 | 3839万 | 62.93 | 62.93 | -7.26 | 132 | 中信尼雅 | 2024-04-15 一 | 6.49 | 6.49 | 6.21 | 6.50 | 6.12 | -4.31% | 0.42% | 47332 | 2971万 | 69.78 | 69.78 | -8.05 | 133 | 中信尼雅 | 2024-04-12 五 | 6.52 | 6.46 | 6.49 | 6.60 | 6.47 | 0.46% | 0.21% | 23296 | 1522万 | 72.93 | 72.93 | -8.41 | 134 | 中信尼雅 | 2024-04-11 四 | 6.41 | 6.43 | 6.46 | 6.52 | 6.37 | 0.47% | 0.17% | 19189 | 1241万 | 72.59 | 72.59 | -8.37 | 135 | 中信尼雅 | 2024-04-10 三 | 6.54 | 6.54 | 6.43 | 6.58 | 6.36 | -1.68% | 0.30% | 33313 | 2145万 | 72.26 | 72.26 | -8.34 | 136 | 中信尼雅 | 2024-04-09 二 | 6.33 | 6.35 | 6.54 | 6.58 | 6.32 | 2.99% | 0.33% | 37330 | 2411万 | 73.49 | 73.49 | -8.48 | 137 | 中信尼雅 | 2024-04-08 一 | 6.73 | 6.73 | 6.35 | 6.73 | 6.32 | -5.65% | 0.50% | 56605 | 3651万 | 71.36 | 71.36 | -8.23 | 138 | 中信尼雅 | 2024-04-03 三 | 6.51 | 6.50 | 6.73 | 6.73 | 6.46 | 3.54% | 0.33% | 36826 | 2429万 | 75.63 | 75.63 | -8.72 | 139 | 中信尼雅 | 2024-04-02 二 | 6.38 | 6.40 | 6.50 | 6.55 | 6.36 | 1.56% | 0.30% | 34158 | 2213万 | 73.04 | 73.04 | -8.43 | 140 | 中信尼雅 | 2024-04-01 一 | 6.38 | 6.24 | 6.40 | 6.47 | 6.32 | 2.56% | 0.26% | 29277 | 1878万 | 71.92 | 71.92 | -8.3 | 141 | 中信尼雅 | 2024-03-29 五 | 6.19 | 6.20 | 6.24 | 6.26 | 6.18 | 0.65% | 0.18% | 19994 | 1243万 | 70.12 | 70.12 | -8.09 | 142 | 中信尼雅 | 2024-03-28 四 | 6.08 | 6.08 | 6.20 | 6.29 | 6.06 | 1.97% | 0.29% | 32856 | 2031万 | 69.67 | 69.67 | -8.04 | 143 | 中信尼雅 | 2024-03-27 三 | 6.19 | 6.19 | 6.08 | 6.22 | 6.07 | -1.78% | 0.23% | 25320 | 1552万 | 68.32 | 68.32 | -7.88 | 144 | 中信尼雅 | 2024-03-26 二 | 6.20 | 6.16 | 6.19 | 6.26 | 6.08 | 0.49% | 0.28% | 31783 | 1970万 | 69.56 | 69.56 | -8.02 |
|
行情刷新 | 流通股东
|