| 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 | 2024-04-19 五 | 5.74 | 5.82 | 5.69 | 5.88 | 5.64 | -2.23% | 0.29% | 32442 | 1860万 | 63.94 | 63.94 | -7.38 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 中信尼雅 | 2024-03-25 一 | 6.38 | 6.30 | 6.16 | 6.38 | 6.16 | -2.22% | 0.27% | 30644 | 1913万 | 69.22 | 69.22 | -7.99 | 19 | 中信尼雅 | 2024-03-22 五 | 6.42 | 6.42 | 6.30 | 6.45 | 6.25 | -1.87% | 0.25% | 28448 | 1801万 | 70.79 | 70.79 | -8.17 | 20 | 中信尼雅 | 2024-03-21 四 | 6.54 | 6.50 | 6.42 | 6.55 | 6.41 | -1.23% | 0.21% | 23399 | 1510万 | 72.14 | 72.14 | -8.32 | 21 | 中信尼雅 | 2024-03-20 三 | 6.48 | 6.48 | 6.50 | 6.58 | 6.42 | 0.31% | 0.22% | 24727 | 1606万 | 73.04 | 73.04 | -8.43 | 22 | 中信尼雅 | 2024-03-19 二 | 6.45 | 6.47 | 6.48 | 6.57 | 6.45 | 0.15% | 0.23% | 25451 | 1657万 | 72.82 | 72.82 | -8.4 | 23 | 中信尼雅 | 2024-03-18 一 | 6.41 | 6.41 | 6.47 | 6.52 | 6.40 | 0.94% | 0.24% | 26726 | 1728万 | 72.71 | 72.71 | -8.39 | 24 | 中信尼雅 | 2024-03-15 五 | 6.30 | 6.31 | 6.41 | 6.42 | 6.29 | 1.58% | 0.20% | 22066 | 1407万 | 72.03 | 72.03 | -8.31 | 25 | 中信尼雅 | 2024-03-14 四 | 6.40 | 6.37 | 6.31 | 6.41 | 6.25 | -0.94% | 0.18% | 19761 | 1254万 | 70.91 | 70.91 | -8.18 | 26 | 中信尼雅 | 2024-03-08 五 | 6.11 | 6.10 | 6.08 | 6.15 | 6.05 | -0.33% | 0.16% | 17980 | 1094万 | 68.32 | 68.32 | -7.88 | 27 | 中信尼雅 | 2024-03-07 四 | 6.15 | 6.09 | 6.10 | 6.25 | 6.08 | 0.16% | 0.26% | 28781 | 1768万 | 68.55 | 68.55 | -7.91 | 28 | 中信尼雅 | 2024-03-06 三 | 6.13 | 6.13 | 6.09 | 6.19 | 6.05 | -0.65% | 0.22% | 24507 | 1496万 | 68.43 | 68.43 | -7.89 | 29 | 中信尼雅 | 2024-03-05 二 | 6.10 | 6.16 | 6.13 | 6.27 | 6.10 | -0.49% | 0.26% | 29041 | 1798万 | 68.88 | 68.88 | -7.95 | 30 | 中信尼雅 | 2024-03-04 一 | 6.29 | 6.24 | 6.16 | 6.32 | 6.13 | -1.28% | 0.23% | 25937 | 1602万 | 69.22 | 69.22 | -7.99 | 31 | 中信尼雅 | 2024-03-01 五 | 6.24 | 6.28 | 6.24 | 6.32 | 6.20 | -0.64% | 0.27% | 30183 | 1886万 | 70.12 | 70.12 | -8.09 | 32 | 中信尼雅 | 2024-02-29 四 | 6.02 | 6.12 | 6.28 | 6.30 | 6.02 | 2.61% | 0.36% | 40240 | 2506万 | 70.57 | 70.57 | -8.14 | 33 | 中信尼雅 | 2024-02-28 三 | 6.48 | 6.40 | 6.12 | 6.55 | 6.12 | -4.38% | 0.65% | 72508 | 4621万 | 68.77 | 68.77 | -7.93 | 34 | 中信尼雅 | 2024-02-27 二 | 6.25 | 6.25 | 6.40 | 6.42 | 6.19 | 2.40% | 0.34% | 38452 | 2435万 | 71.92 | 71.92 | -8.3 | 35 | 中信尼雅 | 2024-02-26 一 | 6.22 | 6.24 | 6.25 | 6.35 | 6.17 | 0.16% | 0.42% | 47174 | 2949万 | 70.23 | 70.23 | -8.1 | 36 | 中信尼雅 | 2024-02-23 五 | 6.08 | 6.08 | 6.24 | 6.27 | 6.02 | 2.63% | 0.51% | 57569 | 3548万 | 70.12 | 70.12 | -8.09 | 37 | 中信尼雅 | 2024-02-22 四 | 6.15 | 6.06 | 6.08 | 6.16 | 5.95 | 0.33% | 0.35% | 39649 | 2399万 | 68.32 | 68.32 | -7.88 | 38 | 中信尼雅 | 2024-02-21 三 | 5.92 | 6.04 | 6.06 | 6.26 | 5.87 | 0.33% | 0.61% | 68208 | 4172万 | 68.1 | 68.1 | -7.86 | 39 | 中信尼雅 | 2024-02-20 二 | 5.82 | 5.82 | 6.04 | 6.20 | 5.75 | 3.78% | 0.82% | 92679 | 5554万 | 67.87 | 67.87 | -7.83 | 40 | 中信尼雅 | 2024-02-19 一 | 5.50 | 5.29 | 5.82 | 5.82 | 5.42 | 10.02% | 0.59% | 66507 | 3789万 | 65.4 | 65.4 | -7.54 | 41 | 中信尼雅 | 2024-02-08 四 | 4.78 | 4.81 | 5.29 | 5.29 | 4.61 | 9.98% | 0.87% | 97676 | 4798万 | 59.45 | 59.45 | -6.86 | 42 | 中信尼雅 | 2024-02-07 三 | 5.20 | 5.10 | 4.81 | 5.23 | 4.77 | -5.69% | 0.92% | 102918 | 5154万 | 54.05 | 54.05 | -6.24 | 43 | 中信尼雅 | 2024-02-06 二 | 4.88 | 5.24 | 5.10 | 5.24 | 4.72 | -2.67% | 0.80% | 89389 | 4406万 | 57.31 | 57.31 | -6.61 | 44 | 中信尼雅 | 2024-02-05 一 | 5.80 | 5.82 | 5.24 | 5.80 | 5.24 | -9.97% | 0.54% | 60528 | 3233万 | 58.88 | 58.88 | -6.79 | 45 | 中信尼雅 | 2024-02-02 五 | 6.08 | 6.04 | 5.82 | 6.29 | 5.53 | -3.64% | 0.72% | 80652 | 4780万 | 65.4 | 65.4 | -7.54 | 46 | 中信尼雅 | 2024-02-01 四 | 6.13 | 6.20 | 6.04 | 6.21 | 5.95 | -2.58% | 0.41% | 46501 | 2819万 | 67.87 | 67.87 | -7.83 | 47 | 中信尼雅 | 2024-01-31 三 | 6.50 | 6.50 | 6.20 | 6.52 | 6.18 | -4.62% | 0.43% | 48355 | 3042万 | 69.67 | 69.67 | -8.04 | 48 | 中信尼雅 | 2024-01-30 二 | 6.79 | 6.85 | 6.50 | 6.80 | 6.46 | -5.11% | 0.38% | 43202 | 2869万 | 73.04 | 73.04 | -8.43 | 49 | 中信尼雅 | 2024-01-29 一 | 6.93 | 6.85 | 6.85 | 6.93 | 6.79 | 0.00% | 0.41% | 45882 | 3143万 | 76.98 | 76.98 | -8.88 | 50 | 中信尼雅 | 2024-01-26 五 | 6.87 | 6.89 | 6.85 | 6.92 | 6.72 | -0.58% | 0.38% | 42660 | 2914万 | 76.98 | 76.98 | -8.88 | 51 | 中信尼雅 | 2024-01-25 四 | 6.47 | 6.47 | 6.89 | 6.98 | 6.43 | 6.49% | 0.56% | 62788 | 4204万 | 77.42 | 77.42 | -8.93 | 52 | 中信尼雅 | 2024-01-24 三 | 6.55 | 6.54 | 6.47 | 6.61 | 6.23 | -1.07% | 0.60% | 67505 | 4309万 | 72.71 | 72.71 | -8.39 | 53 | 中信尼雅 | 2024-01-23 二 | 6.55 | 6.54 | 6.54 | 6.64 | 6.42 | 0.00% | 0.31% | 34585 | 2255万 | 73.49 | 73.49 | -8.48 | 54 | 中信尼雅 | 2024-01-22 一 | 6.88 | 6.97 | 6.54 | 6.90 | 6.52 | -6.17% | 0.36% | 39983 | 2693万 | 73.49 | 73.49 | -8.48 | 55 | 中信尼雅 | 2024-01-19 五 | 7.02 | 6.99 | 6.97 | 7.08 | 6.93 | -0.29% | 0.27% | 29963 | 2096万 | 78.32 | 78.32 | -9.04 | 56 | 中信尼雅 | 2024-01-18 四 | 7.40 | 7.28 | 6.99 | 7.40 | 6.84 | -3.98% | 0.55% | 61331 | 4304万 | 78.55 | 78.55 | -9.06 | 57 | 中信尼雅 | 2024-01-17 三 | 7.47 | 7.46 | 7.28 | 7.58 | 7.27 | -2.41% | 0.30% | 34131 | 2526万 | 81.81 | 81.81 | -9.44 | 58 | 中信尼雅 | 2024-01-16 二 | 7.45 | 7.49 | 7.46 | 7.53 | 7.43 | -0.40% | 0.19% | 21471 | 1605万 | 83.83 | 83.83 | -9.67 | 59 | 中信尼雅 | 2024-01-15 一 | 7.48 | 7.54 | 7.49 | 7.55 | 7.47 | -0.66% | 0.13% | 14576 | 1093万 | 84.17 | 84.17 | -9.71 | 60 | 中信尼雅 | 2024-01-12 五 | 7.52 | 7.53 | 7.54 | 7.62 | 7.51 | 0.13% | 0.20% | 22276 | 1685万 | 84.73 | 84.73 | -9.77 | 61 | 中信尼雅 | 2024-01-11 四 | 7.48 | 7.49 | 7.53 | 7.55 | 7.45 | 0.53% | 0.17% | 18754 | 1409万 | 84.62 | 84.62 | -9.76 | 62 | 中信尼雅 | 2024-01-10 三 | 7.48 | 7.56 | 7.49 | 7.55 | 7.46 | -0.93% | 0.23% | 25973 | 1946万 | 84.17 | 84.17 | -9.71 | 63 | 中信尼雅 | 2024-01-09 二 | 7.58 | 7.58 | 7.56 | 7.61 | 7.48 | -0.26% | 0.20% | 22019 | 1662万 | 84.95 | 84.95 | -9.8 | 64 | 中信尼雅 | 2024-01-08 一 | 7.76 | 7.70 | 7.58 | 7.82 | 7.57 | -1.56% | 0.26% | 28763 | 2204万 | 85.18 | 85.18 | -9.83 | 65 | 中信尼雅 | 2024-01-05 五 | 7.86 | 7.86 | 7.70 | 7.88 | 7.68 | -2.04% | 0.18% | 20085 | 1561万 | 86.53 | 86.53 | -9.98 | 66 | 中信尼雅 | 2024-01-04 四 | 7.85 | 7.85 | 7.86 | 7.90 | 7.77 | 0.13% | 0.20% | 22501 | 1763万 | 88.32 | 88.32 | -10.19 | 67 | 中信尼雅 | 2024-01-03 三 | 7.87 | 7.87 | 7.85 | 7.90 | 7.82 | -0.25% | 0.15% | 17355 | 1363万 | 88.21 | 88.21 | -10.18 | 68 | 中信尼雅 | 2024-01-02 二 | 7.82 | 7.86 | 7.87 | 7.89 | 7.82 | 0.13% | 0.20% | 21978 | 1728万 | 88.44 | 88.44 | -10.2 | 69 | 中信尼雅 | 2023-12-29 五 | 7.70 | 7.72 | 7.86 | 7.88 | 7.65 | 1.81% | 0.33% | 37574 | 2909万 | 88.32 | 88.32 | -10.19 | 70 | 中信尼雅 | 2023-12-28 四 | 7.71 | 7.71 | 7.72 | 7.78 | 7.67 | 0.13% | 0.25% | 28574 | 2211万 | 86.75 | 86.75 | -10.01 | 71 | 中信尼雅 | 2023-12-27 三 | 7.71 | 7.73 | 7.71 | 7.80 | 7.69 | -0.26% | 0.19% | 21398 | 1656万 | 86.64 | 86.64 | -9.99 | 72 | 中信尼雅 | 2023-12-26 二 | 7.80 | 7.80 | 7.73 | 7.94 | 7.72 | -0.90% | 0.19% | 21062 | 1634万 | 86.86 | 86.86 | -10.02 | 73 | 中信尼雅 | 2023-12-25 一 | 7.85 | 7.88 | 7.80 | 7.97 | 7.74 | -1.02% | 0.22% | 24181 | 1887万 | 87.65 | 87.65 | -10.11 | 74 | 中信尼雅 | 2023-12-22 五 | 7.98 | 7.92 | 7.88 | 7.98 | 7.80 | -0.51% | 0.24% | 26684 | 2093万 | 88.55 | 88.55 | -10.21 | 75 | 中信尼雅 | 2023-12-21 四 | 7.74 | 7.80 | 7.92 | 7.97 | 7.72 | 1.54% | 0.25% | 27547 | 2159万 | 89 | 89 | -10.27 | 76 | 中信尼雅 | 2023-12-20 三 | 7.90 | 7.89 | 7.80 | 7.94 | 7.71 | -1.14% | 0.28% | 31066 | 2424万 | 87.65 | 87.65 | -10.11 | 77 | 中信尼雅 | 2023-12-19 二 | 7.85 | 7.84 | 7.89 | 7.98 | 7.78 | 0.64% | 0.24% | 26482 | 2081万 | 88.66 | 88.66 | -10.23 | 78 | 中信尼雅 | 2023-12-18 一 | 8.07 | 8.09 | 7.84 | 8.09 | 7.82 | -3.09% | 0.32% | 35465 | 2816万 | 88.1 | 88.1 | -10.16 | 79 | 中信尼雅 | 2023-12-15 五 | 8.10 | 8.10 | 8.09 | 8.12 | 8.05 | -0.12% | 0.26% | 28836 | 2327万 | 90.91 | 90.91 | -10.49 | 80 | 中信尼雅 | 2023-12-14 四 | 8.10 | 8.11 | 8.10 | 8.14 | 8.05 | -0.12% | 0.25% | 27910 | 2256万 | 91.02 | 91.02 | -10.5 | 81 | 中信尼雅 | 2023-12-13 三 | 8.17 | 8.16 | 8.11 | 8.19 | 8.08 | -0.61% | 0.19% | 21755 | 1766万 | 91.13 | 91.13 | -10.51 | 82 | 中信尼雅 | 2023-12-12 二 | 8.10 | 8.11 | 8.16 | 8.16 | 8.04 | 0.62% | 0.22% | 24889 | 2019万 | 91.7 | 91.7 | -10.58 | 83 | 中信尼雅 | 2023-12-11 一 | 8.08 | 8.11 | 8.11 | 8.12 | 8.01 | 0.00% | 0.25% | 28521 | 2304万 | 91.13 | 91.13 | -10.51 | 84 | 中信尼雅 | 2023-12-08 五 | 8.10 | 8.13 | 8.11 | 8.16 | 8.08 | -0.25% | 0.23% | 25844 | 2096万 | 91.13 | 91.13 | -10.51 | 85 | 中信尼雅 | 2023-12-07 四 | 8.13 | 8.13 | 8.13 | 8.15 | 8.06 | 0.00% | 0.22% | 24350 | 1974万 | 91.36 | 91.36 | -10.54 | 86 | 中信尼雅 | 2023-12-06 三 | 8.08 | 8.10 | 8.13 | 8.19 | 8.03 | 0.37% | 0.26% | 29386 | 2386万 | 91.36 | 91.36 | -10.54 | 87 | 中信尼雅 | 2023-12-05 二 | 8.10 | 8.11 | 8.10 | 8.17 | 8.07 | -0.12% | 0.31% | 34968 | 2834万 | 91.02 | 91.02 | -10.5 | 88 | 中信尼雅 | 2023-12-04 一 | 8.14 | 8.12 | 8.11 | 8.14 | 8.05 | -0.12% | 0.23% | 25660 | 2076万 | 91.13 | 91.13 | -10.51 | 89 | 中信尼雅 | 2023-12-01 五 | 8.11 | 8.11 | 8.12 | 8.22 | 8.11 | 0.12% | 0.31% | 35204 | 2867万 | 91.25 | 91.25 | -10.53 | 90 | 中信尼雅 | 2023-11-30 四 | 8.07 | 8.09 | 8.11 | 8.15 | 8.03 | 0.25% | 0.32% | 35514 | 2874万 | 91.13 | 91.13 | -10.51 | 91 | 中信尼雅 | 2023-11-29 三 | 8.14 | 8.10 | 8.09 | 8.14 | 8.01 | -0.12% | 0.46% | 51917 | 4192万 | 90.91 | 90.91 | -10.49 | 92 | 中信尼雅 | 2023-11-28 二 | 8.19 | 8.19 | 8.10 | 8.23 | 8.07 | -1.10% | 0.51% | 57584 | 4701万 | 91.02 | 91.02 | -10.5 | 93 | 中信尼雅 | 2023-11-24 五 | 8.28 | 8.28 | 8.24 | 8.39 | 8.22 | -0.48% | 0.53% | 59695 | 4956万 | 92.6 | 92.6 | -10.68 | 94 | 中信尼雅 | 2023-11-23 四 | 8.19 | 8.22 | 8.28 | 8.33 | 8.18 | 0.73% | 0.39% | 43994 | 3634万 | 93.04 | 93.04 | -10.73 | 95 | 中信尼雅 | 2023-11-22 三 | 8.23 | 8.23 | 8.22 | 8.28 | 8.20 | -0.12% | 0.20% | 22773 | 1874万 | 92.37 | 92.37 | -10.66 | 96 | 中信尼雅 | 2023-11-21 二 | 8.20 | 8.18 | 8.23 | 8.32 | 8.15 | 0.61% | 0.22% | 25169 | 2076万 | 92.48 | 92.48 | -10.67 | 97 | 中信尼雅 | 2023-11-20 一 | 8.13 | 8.10 | 8.18 | 8.19 | 8.11 | 0.99% | 0.21% | 23466 | 1914万 | 91.92 | 91.92 | -10.6 | 98 | 中信尼雅 | 2023-11-17 五 | 8.02 | 8.05 | 8.10 | 8.12 | 8.02 | 0.62% | 0.18% | 20129 | 1627万 | 91.02 | 91.02 | -10.5 | 99 | 中信尼雅 | 2023-11-16 四 | 8.05 | 8.05 | 8.05 | 8.08 | 7.97 | 0.00% | 0.17% | 19286 | 1553万 | 90.46 | 90.46 | -10.44 | 100 | 中信尼雅 | 2023-11-15 三 | 8.04 | 8.05 | 8.05 | 8.10 | 8.03 | 0.00% | 0.16% | 18222 | 1469万 | 90.46 | 90.46 | -10.44 | 101 | 中信尼雅 | 2023-11-14 二 | 7.99 | 7.99 | 8.05 | 8.05 | 7.96 | 0.75% | 0.18% | 20253 | 1621万 | 90.46 | 90.46 | -10.44 | 102 | 中信尼雅 | 2023-11-13 一 | 8.01 | 8.01 | 7.99 | 8.05 | 7.96 | -0.25% | 0.17% | 19157 | 1528万 | 89.79 | 89.79 | -10.36 | 103 | 中信尼雅 | 2023-11-10 五 | 7.94 | 7.98 | 8.01 | 8.04 | 7.93 | 0.38% | 0.22% | 25259 | 2018万 | 90.01 | 90.01 | -10.38 | 104 | 中信尼雅 | 2023-11-09 四 | 7.92 | 7.90 | 7.98 | 8.02 | 7.88 | 1.01% | 0.37% | 41738 | 3322万 | 89.67 | 89.67 | -10.34 | 105 | 中信尼雅 | 2023-11-08 三 | 7.88 | 7.89 | 7.90 | 7.93 | 7.85 | 0.13% | 0.19% | 21315 | 1681万 | 88.77 | 88.77 | -10.24 | 106 | 中信尼雅 | 2023-11-07 二 | 7.80 | 7.83 | 7.89 | 7.96 | 7.79 | 0.77% | 0.29% | 32602 | 2572万 | 88.66 | 88.66 | -10.23 | 107 | 中信尼雅 | 2023-11-06 一 | 7.85 | 7.86 | 7.83 | 7.86 | 7.76 | -0.38% | 0.27% | 30759 | 2401万 | 87.99 | 87.99 | -10.15 | 108 | 中信尼雅 | 2023-11-03 五 | 7.94 | 7.88 | 7.86 | 7.96 | 7.82 | -0.25% | 0.23% | 26240 | 2064万 | 88.32 | 88.32 | -10.19 | 109 | 中信尼雅 | 2023-11-02 四 | 7.88 | 7.93 | 7.88 | 7.97 | 7.84 | -0.63% | 0.26% | 29529 | 2331万 | 88.55 | 88.55 | -10.21 | 110 | 中信尼雅 | 2023-11-01 三 | 8.05 | 7.93 | 7.93 | 8.20 | 7.86 | 0.00% | 0.44% | 49527 | 3932万 | 89.11 | 89.11 | -10.28 | 111 | 中葡股份 | 2023-10-31 二 | 7.88 | 7.91 | 7.93 | 7.95 | 7.86 | 0.25% | 0.30% | 34250 | 2705万 | 89.11 | 89.11 | -10.28 | 112 | 中葡股份 | 2023-10-30 一 | 7.63 | 7.58 | 7.91 | 8.00 | 7.58 | 4.35% | 0.53% | 59573 | 4664万 | 88.89 | 88.89 | -10.25 | 113 | 中葡股份 | 2023-10-27 五 | 7.53 | 7.53 | 7.58 | 7.61 | 7.50 | 0.66% | 0.17% | 19333 | 1463万 | 85.18 | 85.18 | -9.83 | 114 | 中葡股份 | 2023-10-26 四 | 7.56 | 7.54 | 7.53 | 7.56 | 7.48 | -0.13% | 0.14% | 16132 | 1213万 | 84.62 | 84.62 | -9.67 | 115 | 中葡股份 | 2023-10-25 三 | 7.56 | 7.56 | 7.54 | 7.61 | 7.49 | -0.26% | 0.33% | 36752 | 2771万 | 84.73 | 84.73 | -9.68 | 116 | 中葡股份 | 2023-10-24 二 | 7.30 | 7.22 | 7.56 | 7.58 | 7.22 | 4.71% | 0.50% | 55693 | 4128万 | 84.95 | 84.95 | -9.71 | 117 | 中葡股份 | 2023-10-23 一 | 7.45 | 7.57 | 7.22 | 7.66 | 7.18 | -4.62% | 0.35% | 39606 | 2917万 | 81.13 | 81.13 | -9.27 | 118 | 中葡股份 | 2023-10-20 五 | 7.62 | 7.66 | 7.57 | 7.67 | 7.54 | -1.17% | 0.29% | 32147 | 2444万 | 85.07 | 85.07 | -9.72 | 119 | 中葡股份 | 2023-10-19 四 | 7.77 | 7.77 | 7.66 | 7.78 | 7.20 | -1.42% | 0.63% | 70440 | 5350万 | 86.08 | 86.08 | -9.84 | 120 | 中葡股份 | 2023-10-18 三 | 7.72 | 7.76 | 7.77 | 7.78 | 7.68 | 0.13% | 0.21% | 23077 | 1786万 | 87.31 | 87.31 | -9.98 | 121 | 中葡股份 | 2023-10-17 二 | 7.76 | 7.77 | 7.76 | 7.79 | 7.72 | -0.13% | 0.19% | 21260 | 1648万 | 87.2 | 87.2 | -9.97 | 122 | 中葡股份 | 2023-10-16 一 | 7.78 | 7.80 | 7.77 | 7.84 | 7.73 | -0.38% | 0.18% | 20386 | 1583万 | 87.31 | 87.31 | -9.98 | 123 | 中葡股份 | 2023-10-13 五 | 7.77 | 7.79 | 7.80 | 7.86 | 7.75 | 0.13% | 0.17% | 19076 | 1487万 | 87.65 | 87.65 | -10.02 | 124 | 中葡股份 | 2023-10-12 四 | 7.76 | 7.78 | 7.79 | 7.80 | 7.74 | 0.13% | 0.13% | 14730 | 1144万 | 87.54 | 87.54 | -10.01 | 125 | 中葡股份 | 2023-10-11 三 | 7.77 | 7.77 | 7.78 | 7.82 | 7.71 | 0.13% | 0.21% | 23849 | 1846万 | 87.43 | 87.43 | -9.99 | 126 | 中葡股份 | 2023-10-10 二 | 7.72 | 7.74 | 7.77 | 7.81 | 7.71 | 0.39% | 0.24% | 26958 | 2091万 | 87.31 | 87.31 | -9.98 | 127 | 中葡股份 | 2023-10-09 一 | 7.76 | 7.82 | 7.74 | 7.78 | 7.65 | -1.02% | 0.28% | 31908 | 2457万 | 86.98 | 86.98 | -9.94 | 128 | 中葡股份 | 2023-09-28 四 | 7.76 | 7.78 | 7.82 | 7.85 | 7.75 | 0.51% | 0.17% | 19340 | 1509万 | 87.88 | 87.88 | -10.04 | 129 | 中葡股份 | 2023-09-27 三 | 7.81 | 7.79 | 7.78 | 7.81 | 7.74 | -0.13% | 0.14% | 16013 | 1244万 | 87.43 | 87.43 | -9.99 | 130 | 中葡股份 | 2023-09-26 二 | 7.80 | 7.82 | 7.79 | 7.83 | 7.71 | -0.38% | 0.27% | 30672 | 2381万 | 87.54 | 87.54 | -10.01 | 131 | 中葡股份 | 2023-09-25 一 | 7.89 | 7.90 | 7.82 | 7.96 | 7.78 | -1.01% | 0.35% | 38991 | 3056万 | 87.88 | 87.88 | -10.04 | 132 | 中葡股份 | 2023-09-22 五 | 7.86 | 7.87 | 7.90 | 7.94 | 7.82 | 0.38% | 0.25% | 28309 | 2231万 | 88.77 | 88.77 | -10.15 | 133 | 中葡股份 | 2023-09-21 四 | 7.89 | 7.92 | 7.87 | 7.92 | 7.83 | -0.63% | 0.24% | 26665 | 2099万 | 88.44 | 88.44 | -10.11 | 134 | 中葡股份 | 2023-09-20 三 | 7.83 | 7.86 | 7.92 | 7.94 | 7.80 | 0.76% | 0.29% | 32760 | 2585万 | 89 | 89 | -10.17 | 135 | 中葡股份 | 2023-09-19 二 | 7.76 | 7.78 | 7.86 | 7.94 | 7.73 | 1.03% | 0.39% | 43973 | 3450万 | 88.32 | 88.32 | -10.1 | 136 | 中葡股份 | 2023-09-18 一 | 7.78 | 7.80 | 7.78 | 7.81 | 7.74 | -0.26% | 0.20% | 22608 | 1756万 | 87.43 | 87.43 | -9.99 | 137 | 中葡股份 | 2023-09-15 五 | 7.76 | 7.75 | 7.80 | 7.81 | 7.73 | 0.65% | 0.20% | 22397 | 1738万 | 87.65 | 87.65 | -10.02 | 138 | 中葡股份 | 2023-09-14 四 | 7.78 | 7.79 | 7.75 | 7.81 | 7.73 | -0.51% | 0.20% | 21971 | 1705万 | 87.09 | 87.09 | -9.95 | 139 | 中葡股份 | 2023-09-13 三 | 7.75 | 7.75 | 7.79 | 7.79 | 7.72 | 0.52% | 0.19% | 21714 | 1685万 | 87.54 | 87.54 | -10.01 | 140 | 中葡股份 | 2023-09-12 二 | 7.75 | 7.77 | 7.75 | 7.79 | 7.70 | -0.26% | 0.17% | 19055 | 1474万 | 87.09 | 87.09 | -9.95 | 141 | 中葡股份 | 2023-09-11 一 | 7.78 | 7.76 | 7.77 | 7.88 | 7.74 | 0.13% | 0.29% | 32284 | 2519万 | 87.31 | 87.31 | -9.98 | 142 | 中葡股份 | 2023-09-08 五 | 7.73 | 7.76 | 7.76 | 7.77 | 7.67 | 0.00% | 0.23% | 25373 | 1956万 | 87.2 | 87.2 | -9.97 | 143 | 中葡股份 | 2023-09-07 四 | 7.79 | 7.78 | 7.76 | 7.87 | 7.66 | -0.26% | 0.41% | 45743 | 3538万 | 87.2 | 87.2 | -9.97 | 144 | 中葡股份 | 2023-09-06 三 | 7.87 | 7.89 | 7.78 | 7.89 | 7.78 | -1.39% | 0.25% | 28319 | 2214万 | 87.43 | 87.43 | -9.99 | 145 | 中葡股份 | 2023-09-05 二 | 8.00 | 7.97 | 7.89 | 8.00 | 7.85 | -1.00% | 0.29% | 32202 | 2548万 | 88.66 | 88.66 | -10.13 | 146 | 中葡股份 | 2023-09-04 一 | 7.83 | 7.83 | 7.97 | 8.02 | 7.83 | 1.79% | 0.34% | 37733 | 2989万 | 89.56 | 89.56 | -10.24 | 147 | 中葡股份 | 2023-09-01 五 | 7.81 | 7.81 | 7.83 | 7.92 | 7.79 | 0.26% | 0.24% | 26445 | 2072万 | 87.99 | 87.99 | -10.06 | 148 | 中葡股份 | 2023-08-31 四 | 7.78 | 7.83 | 7.81 | 7.83 | 7.73 | -0.26% | 0.24% | 27305 | 2127万 | 87.76 | 87.76 | -10.03 | 149 | 中葡股份 | 2023-08-30 三 | 7.75 | 7.80 | 7.83 | 7.87 | 7.70 | 0.38% | 0.47% | 52626 | 4101万 | 87.99 | 87.99 | -10.06 | 150 | 中葡股份 | 2023-08-29 二 | 7.77 | 7.79 | 7.80 | 7.85 | 7.69 | 0.13% | 0.35% | 39122 | 3040万 | 87.65 | 87.65 | -10.02 | 151 | 中葡股份 | 2023-08-28 一 | 8.13 | 7.95 | 7.79 | 8.17 | 7.77 | -2.01% | 0.56% | 63138 | 5012万 | 87.54 | 87.54 | -10.01 | 152 | 中葡股份 | 2023-08-25 五 | 8.03 | 8.05 | 7.95 | 8.12 | 7.95 | -1.24% | 0.25% | 28444 | 2277万 | 89.34 | 89.34 | -10.21 | 153 | 中葡股份 | 2023-08-23 三 | 8.09 | 8.08 | 8.05 | 8.14 | 8.00 | -0.37% | 0.35% | 39071 | 3154万 | 90.46 | 90.46 | -10.34 | 154 | 中葡股份 | 2023-08-22 二 | 8.01 | 7.97 | 8.08 | 8.09 | 7.89 | 1.38% | 0.31% | 35297 | 2823万 | 90.8 | 90.8 | -10.38 |
|
行情刷新 | 流通股东
|