| 股票名称 | 代码 600318 | 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 | 新力金融 | 2024-05-09 四 | 6.62 | 6.61 | 6.69 | 6.73 | 6.62 | 1.21% | 3.29% | 168860 | 11285万 | 34.3 | 34.3 | 108.87 | 2 | 新力金融 | 2024-05-08 三 | 6.76 | 6.82 | 6.61 | 6.80 | 6.60 | -3.08% | 4.63% | 237588 | 15852万 | 33.89 | 33.89 | 107.57 | 3 | 新力金融 | 2024-05-06 一 | 6.96 | 6.81 | 6.81 | 7.00 | 6.77 | 0.00% | 6.64% | 340695 | 23328万 | 34.92 | 34.92 | 110.83 | 4 | 新力金融 | 2024-04-30 二 | 6.91 | 6.96 | 6.81 | 7.06 | 6.79 | -2.16% | 7.64% | 391918 | 27101万 | 34.92 | 34.92 | 110.83 | 5 | 新力金融 | 2024-04-29 一 | 6.80 | 6.91 | 6.96 | 7.07 | 6.80 | 0.72% | 11.93% | 611811 | 42371万 | 35.69 | 35.69 | 113.27 | 6 | 新力金融 | 2024-04-26 五 | 6.62 | 6.40 | 6.91 | 7.04 | 6.54 | 7.97% | 14.44% | 740235 | 50423万 | 35.43 | 35.43 | 112.45 | 7 | 新力金融 | 2024-04-25 四 | 6.34 | 6.35 | 6.40 | 6.47 | 6.32 | 0.79% | 3.31% | 169870 | 10868万 | 32.81 | 32.81 | 104.15 | 8 | 新力金融 | 2024-04-24 三 | 6.26 | 6.27 | 6.35 | 6.35 | 6.23 | 1.28% | 3.23% | 165609 | 10449万 | 32.56 | 32.56 | 103.34 | 9 | 新力金融 | 2024-04-23 二 | 6.28 | 6.28 | 6.27 | 6.34 | 6.25 | -0.16% | 2.73% | 139820 | 8799万 | 32.15 | 32.15 | 102.04 | 10 | 新力金融 | 2024-04-22 一 | 6.24 | 6.24 | 6.28 | 6.33 | 6.15 | 0.64% | 2.80% | 143520 | 8971万 | 32.2 | 32.2 | 102.2 | 11 | 新力金融 | 2024-04-19 五 | 6.30 | 6.34 | 6.24 | 6.39 | 6.12 | -1.58% | 3.74% | 191954 | 12026万 | 31.99 | 31.99 | 101.55 | 12 | 新力金融 | 2024-04-18 四 | 6.32 | 6.35 | 6.34 | 6.46 | 6.19 | -0.16% | 4.92% | 252423 | 16024万 | 32.51 | 32.51 | 103.18 | 13 | 新力金融 | 2024-04-17 三 | 6.12 | 6.07 | 6.35 | 6.35 | 6.12 | 4.61% | 4.17% | 213728 | 13429万 | 32.56 | 32.56 | 103.34 | 14 | 新力金融 | 2024-04-16 二 | 6.55 | 6.54 | 6.07 | 6.55 | 6.05 | -7.19% | 6.10% | 312569 | 19519万 | 31.12 | 31.12 | 98.78 | 15 | 新力金融 | 2024-04-15 一 | 6.47 | 6.47 | 6.54 | 6.74 | 6.12 | 1.08% | 6.34% | 324822 | 21041万 | 33.53 | 33.53 | 106.43 | 16 | 新力金融 | 2024-04-12 五 | 6.55 | 6.61 | 6.47 | 6.62 | 6.45 | -2.12% | 2.87% | 147005 | 9592万 | 33.17 | 33.17 | 105.29 | 17 | 新力金融 | 2024-04-11 四 | 6.52 | 6.57 | 6.61 | 6.67 | 6.51 | 0.61% | 2.74% | 140547 | 9310万 | 33.89 | 33.89 | 118.93 | 18 | 新力金融 | 2024-04-10 三 | 6.71 | 6.76 | 6.57 | 6.76 | 6.52 | -2.81% | 3.71% | 190208 | 12586万 | 33.69 | 33.69 | 118.21 | 19 | 新力金融 | 2024-04-09 二 | 6.63 | 6.62 | 6.76 | 6.76 | 6.61 | 2.11% | 2.95% | 151003 | 10128万 | 34.66 | 34.66 | 121.63 | 20 | 新力金融 | 2024-04-08 一 | 6.70 | 6.75 | 6.62 | 6.76 | 6.62 | -1.93% | 2.90% | 148906 | 9939万 | 33.94 | 33.94 | 119.11 | 21 | 新力金融 | 2024-04-03 三 | 6.81 | 6.84 | 6.75 | 6.84 | 6.72 | -1.32% | 2.81% | 144303 | 9751万 | 34.61 | 34.61 | 121.45 | 22 | 新力金融 | 2024-04-02 二 | 6.87 | 6.91 | 6.84 | 6.93 | 6.78 | -1.01% | 4.08% | 208971 | 14296万 | 35.07 | 35.07 | 123.07 | 23 | 新力金融 | 2024-04-01 一 | 6.85 | 6.80 | 6.91 | 6.91 | 6.81 | 1.62% | 4.47% | 229275 | 15749万 | 35.43 | 35.43 | 124.33 | 24 | 新力金融 | 2024-03-29 五 | 6.71 | 6.74 | 6.80 | 6.84 | 6.66 | 0.89% | 4.28% | 219374 | 14871万 | 34.87 | 34.87 | 122.35 | 25 | 新力金融 | 2024-03-28 四 | 6.57 | 6.58 | 6.74 | 6.82 | 6.55 | 2.43% | 5.35% | 274107 | 18384万 | 34.56 | 34.56 | 121.27 | 26 | 新力金融 | 2024-03-27 三 | 6.83 | 6.87 | 6.58 | 6.86 | 6.58 | -4.22% | 4.40% | 225550 | 15128万 | 33.74 | 33.74 | 118.39 | 27 | 新力金融 | 2024-03-26 二 | 6.85 | 6.85 | 6.87 | 6.92 | 6.73 | 0.29% | 4.88% | 250174 | 17100万 | 35.22 | 35.22 | 123.61 | 28 | 新力金融 | 2024-03-25 一 | 7.15 | 7.19 | 6.85 | 7.18 | 6.84 | -4.73% | 7.70% | 395000 | 27631万 | 35.12 | 35.12 | 123.25 | 29 | 新力金融 | 2024-03-22 五 | 7.48 | 7.50 | 7.19 | 7.48 | 7.15 | -4.13% | 9.51% | 487355 | 35452万 | 36.87 | 36.87 | 129.37 | 30 | 新力金融 | 2024-03-21 四 | 7.46 | 7.46 | 7.50 | 7.58 | 7.43 | 0.54% | 7.06% | 362031 | 27158万 | 38.45 | 38.45 | -39.26 | 31 | 新力金融 | 2024-03-20 三 | 7.41 | 7.44 | 7.46 | 7.49 | 7.39 | 0.27% | 6.12% | 313635 | 23336万 | 38.25 | 38.25 | -39.05 | 32 | 新力金融 | 2024-03-19 二 | 7.55 | 7.64 | 7.44 | 7.60 | 7.43 | -2.62% | 9.70% | 497166 | 37293万 | 38.15 | 38.15 | -38.95 | 33 | 新力金融 | 2024-03-18 一 | 7.33 | 7.33 | 7.64 | 7.66 | 7.27 | 4.23% | 15.08% | 773427 | 58362万 | 39.17 | 39.17 | -39.99 | 34 | 新力金融 | 2024-03-15 五 | 7.39 | 7.45 | 7.33 | 7.42 | 7.20 | -1.61% | 8.31% | 426171 | 31097万 | 37.58 | 37.58 | -38.37 | 35 | 新力金融 | 2024-03-14 四 | 7.36 | 7.34 | 7.45 | 7.54 | 7.26 | 1.50% | 11.97% | 613620 | 45503万 | 38.2 | 38.2 | -39 | 36 | 新力金融 | 2024-03-08 五 | 7.21 | 7.22 | 7.13 | 7.26 | 7.08 | -1.25% | 7.53% | 386319 | 27570万 | 36.56 | 36.56 | -37.32 | 37 | 新力金融 | 2024-03-07 四 | 7.33 | 7.40 | 7.22 | 7.45 | 7.21 | -2.43% | 8.80% | 451022 | 33064万 | 37.02 | 37.02 | -37.8 | 38 | 新力金融 | 2024-03-06 三 | 7.29 | 7.33 | 7.40 | 7.45 | 7.21 | 0.95% | 8.41% | 431388 | 31786万 | 37.94 | 37.94 | -38.74 | 39 | 新力金融 | 2024-03-05 二 | 7.57 | 7.56 | 7.33 | 7.64 | 7.29 | -3.04% | 12.04% | 617170 | 46035万 | 37.58 | 37.58 | -38.37 | 40 | 新力金融 | 2024-03-04 一 | 7.72 | 7.75 | 7.56 | 7.73 | 7.52 | -2.45% | 11.87% | 608507 | 46225万 | 38.76 | 38.76 | -39.58 | 41 | 新力金融 | 2024-03-01 五 | 7.80 | 7.94 | 7.75 | 7.95 | 7.66 | -2.39% | 17.55% | 899912 | 70100万 | 39.74 | 39.74 | -40.57 | 42 | 新力金融 | 2024-02-29 四 | 7.45 | 7.66 | 7.94 | 7.97 | 7.27 | 3.66% | 22.53% | 1155023 | 89059万 | 40.71 | 40.71 | -41.56 | 43 | 新力金融 | 2024-02-28 三 | 7.71 | 7.66 | 7.66 | 8.29 | 7.53 | 0.00% | 29.33% | 1503967 | 118060万 | 39.27 | 39.27 | -40.1 | 44 | 新力金融 | 2024-02-27 二 | 7.40 | 7.50 | 7.66 | 7.69 | 7.39 | 2.13% | 17.54% | 899322 | 68022万 | 39.27 | 39.27 | -40.1 | 45 | 新力金融 | 2024-02-26 一 | 7.31 | 7.38 | 7.50 | 7.65 | 7.28 | 1.63% | 19.19% | 983678 | 73938万 | 38.45 | 38.45 | -39.26 | 46 | 新力金融 | 2024-02-23 五 | 7.27 | 7.29 | 7.38 | 7.45 | 7.20 | 1.23% | 16.81% | 862130 | 63097万 | 37.84 | 37.84 | -38.63 | 47 | 新力金融 | 2024-02-22 四 | 7.14 | 7.28 | 7.29 | 7.38 | 7.08 | 0.14% | 16.43% | 842284 | 61040万 | 37.38 | 37.38 | -38.16 | 48 | 新力金融 | 2024-02-21 三 | 6.97 | 7.11 | 7.28 | 7.54 | 6.88 | 2.39% | 21.87% | 1121285 | 81494万 | 37.33 | 37.33 | -38.11 | 49 | 新力金融 | 2024-02-20 二 | 6.70 | 6.77 | 7.11 | 7.38 | 6.65 | 5.02% | 19.54% | 1001706 | 70338万 | 36.45 | 36.45 | -37.22 | 50 | 新力金融 | 2024-02-19 一 | 6.62 | 6.57 | 6.77 | 6.84 | 6.30 | 3.04% | 15.04% | 771352 | 51387万 | 34.71 | 34.71 | -35.44 | 51 | 新力金融 | 2024-02-08 四 | 6.45 | 6.45 | 6.57 | 6.69 | 6.33 | 1.86% | 13.61% | 697805 | 45712万 | 33.69 | 33.69 | -34.39 | 52 | 新力金融 | 2024-02-07 三 | 6.35 | 6.49 | 6.45 | 6.73 | 6.22 | -0.62% | 15.84% | 812217 | 52655万 | 33.07 | 33.07 | -33.76 | 53 | 新力金融 | 2024-02-06 二 | 6.15 | 6.83 | 6.49 | 7.01 | 6.15 | -4.98% | 18.49% | 947972 | 60925万 | 33.28 | 33.28 | -33.97 | 54 | 新力金融 | 2024-02-05 一 | 7.25 | 7.59 | 6.83 | 7.56 | 6.83 | -10.01% | 17.89% | 917113 | 65821万 | 35.02 | 35.02 | -35.75 | 55 | 新力金融 | 2024-02-02 五 | 7.10 | 7.23 | 7.59 | 7.95 | 6.80 | 4.98% | 25.16% | 1289905 | 94304万 | 38.92 | 38.92 | -39.73 | 56 | 新力金融 | 2024-02-01 四 | 6.87 | 7.01 | 7.23 | 7.60 | 6.74 | 3.14% | 19.64% | 1006967 | 72639万 | 37.07 | 37.07 | -37.85 | 57 | 新力金融 | 2024-01-31 三 | 7.30 | 7.48 | 7.01 | 7.53 | 7.01 | -6.28% | 16.98% | 870407 | 63180万 | 35.94 | 35.94 | -36.7 | 58 | 新力金融 | 2024-01-30 二 | 7.35 | 7.98 | 7.48 | 7.64 | 7.18 | -6.27% | 22.84% | 1171042 | 86510万 | 38.35 | 38.35 | -39.16 | 59 | 新力金融 | 2024-01-29 一 | 8.31 | 8.87 | 7.98 | 8.50 | 7.98 | -10.03% | 16.28% | 834657 | 67381万 | 40.92 | 40.92 | -41.77 | 60 | 新力金融 | 2024-01-26 五 | 9.18 | 9.86 | 8.87 | 9.43 | 8.87 | -10.04% | 30.35% | 1556156 | 141757万 | 45.48 | 45.48 | -46.43 | 61 | 新力金融 | 2024-01-25 四 | 10.17 | 10.31 | 9.86 | 10.68 | 9.78 | -4.36% | 42.74% | 2191208 | 222087万 | 50.55 | 50.55 | -51.62 | 62 | 新力金融 | 2024-01-24 三 | 9.27 | 9.37 | 10.31 | 10.31 | 9.07 | 10.03% | 40.78% | 2091013 | 202001万 | 52.86 | 52.86 | -53.97 | 63 | 新力金融 | 2024-01-23 二 | 9.00 | 9.39 | 9.37 | 9.78 | 8.74 | -0.21% | 36.99% | 1896481 | 176522万 | 48.04 | 48.04 | -49.05 | 64 | 新力金融 | 2024-01-22 一 | 8.90 | 8.90 | 9.39 | 9.79 | 8.90 | 5.51% | 39.40% | 2020040 | 189689万 | 48.15 | 48.15 | -49.15 | 65 | 新力金融 | 2024-01-19 五 | 10.00 | 9.58 | 8.90 | 10.10 | 8.62 | -7.10% | 40.37% | 2069965 | 192035万 | 45.63 | 45.63 | -46.59 | 66 | 新力金融 | 2024-01-18 四 | 8.75 | 8.71 | 9.58 | 9.58 | 8.60 | 9.99% | 36.34% | 1863076 | 168550万 | 49.12 | 49.12 | -50.15 | 67 | 新力金融 | 2024-01-17 三 | 8.71 | 7.92 | 8.71 | 8.71 | 8.71 | 9.97% | 3.44% | 176625 | 15384万 | 44.66 | 44.66 | -45.6 | 68 | 新力金融 | 2024-01-16 二 | 7.10 | 7.20 | 7.92 | 7.92 | 7.10 | 10.00% | 17.92% | 918791 | 71170万 | 40.61 | 40.61 | -41.46 | 69 | 新力金融 | 2024-01-15 一 | 6.81 | 6.85 | 7.20 | 7.54 | 6.77 | 5.11% | 11.04% | 566003 | 40674万 | 36.92 | 36.92 | -37.69 | 70 | 新力金融 | 2024-01-12 五 | 7.17 | 7.17 | 6.85 | 7.20 | 6.84 | -4.46% | 7.41% | 379992 | 26593万 | 35.12 | 35.12 | -35.86 | 71 | 新力金融 | 2024-01-11 四 | 7.22 | 7.24 | 7.17 | 7.30 | 7.00 | -0.97% | 8.24% | 422292 | 30119万 | 36.76 | 36.76 | -37.53 | 72 | 新力金融 | 2024-01-10 三 | 7.08 | 7.11 | 7.24 | 7.30 | 6.97 | 1.83% | 8.52% | 437056 | 31431万 | 37.12 | 37.12 | -37.9 | 73 | 新力金融 | 2024-01-09 二 | 7.10 | 7.10 | 7.11 | 7.16 | 6.93 | 0.14% | 5.90% | 302447 | 21340万 | 36.45 | 36.45 | -37.22 | 74 | 新力金融 | 2024-01-08 一 | 7.05 | 7.17 | 7.10 | 7.26 | 7.01 | -0.98% | 6.38% | 327326 | 23299万 | 36.4 | 36.4 | -37.17 | 75 | 新力金融 | 2024-01-05 五 | 7.03 | 7.11 | 7.17 | 7.47 | 6.93 | 0.84% | 7.85% | 402739 | 28912万 | 36.76 | 36.76 | -37.53 | 76 | 新力金融 | 2024-01-04 四 | 7.03 | 7.05 | 7.11 | 7.24 | 6.99 | 0.85% | 4.22% | 216304 | 15461万 | 36.45 | 36.45 | -37.22 | 77 | 新力金融 | 2024-01-03 三 | 7.02 | 7.02 | 7.05 | 7.08 | 6.99 | 0.43% | 2.16% | 110802 | 7798万 | 36.15 | 36.15 | -36.91 | 78 | 新力金融 | 2024-01-02 二 | 6.99 | 7.02 | 7.02 | 7.07 | 6.97 | 0.00% | 2.26% | 115632 | 8124万 | 35.99 | 35.99 | -36.75 | 79 | 新力金融 | 2023-12-29 五 | 7.08 | 7.05 | 7.02 | 7.15 | 6.97 | -0.43% | 3.68% | 188585 | 13299万 | 35.99 | 35.99 | -36.75 | 80 | 新力金融 | 2023-12-28 四 | 6.78 | 6.82 | 7.05 | 7.23 | 6.78 | 3.37% | 5.52% | 283039 | 19893万 | 36.15 | 36.15 | -36.91 | 81 | 新力金融 | 2023-12-27 三 | 6.73 | 6.68 | 6.82 | 6.93 | 6.62 | 2.10% | 4.42% | 226571 | 15380万 | 34.97 | 34.97 | -35.7 | 82 | 新力金融 | 2023-12-26 二 | 6.89 | 6.89 | 6.68 | 6.90 | 6.66 | -3.05% | 3.05% | 156545 | 10538万 | 34.25 | 34.25 | -34.97 | 83 | 新力金融 | 2023-12-25 一 | 6.90 | 6.85 | 6.89 | 6.98 | 6.82 | 0.58% | 2.86% | 146640 | 10106万 | 35.33 | 35.33 | -36.07 | 84 | 新力金融 | 2023-12-22 五 | 7.15 | 7.09 | 6.85 | 7.15 | 6.79 | -3.39% | 4.90% | 251256 | 17467万 | 35.12 | 35.12 | -35.86 | 85 | 新力金融 | 2023-12-21 四 | 6.96 | 7.02 | 7.09 | 7.15 | 6.92 | 1.00% | 4.49% | 230376 | 16228万 | 36.35 | 36.35 | -37.11 | 86 | 新力金融 | 2023-12-20 三 | 7.27 | 7.29 | 7.02 | 7.27 | 6.99 | -3.70% | 5.66% | 290089 | 20577万 | 35.99 | 35.99 | -36.75 | 87 | 新力金融 | 2023-12-19 二 | 7.34 | 7.38 | 7.29 | 7.35 | 7.16 | -1.22% | 5.48% | 280971 | 20363万 | 37.38 | 37.38 | -38.16 | 88 | 新力金融 | 2023-12-18 一 | 7.50 | 7.59 | 7.38 | 7.62 | 7.30 | -2.77% | 7.95% | 407567 | 30278万 | 37.84 | 37.84 | -38.63 | 89 | 新力金融 | 2023-12-15 五 | 7.45 | 7.41 | 7.59 | 7.83 | 7.40 | 2.43% | 11.95% | 612919 | 46490万 | 38.92 | 38.92 | -39.73 | 90 | 新力金融 | 2023-12-14 四 | 7.40 | 7.40 | 7.41 | 7.73 | 7.38 | 0.14% | 10.45% | 535607 | 40260万 | 37.99 | 37.99 | -38.79 | 91 | 新力金融 | 2023-12-13 三 | 7.27 | 7.33 | 7.40 | 7.59 | 7.22 | 0.95% | 8.98% | 460492 | 33902万 | 37.94 | 37.94 | -38.74 | 92 | 新力金融 | 2023-12-12 二 | 7.43 | 7.42 | 7.33 | 7.47 | 7.28 | -1.21% | 7.51% | 385176 | 28264万 | 37.58 | 37.58 | -38.37 | 93 | 新力金融 | 2023-12-11 一 | 7.11 | 7.17 | 7.42 | 7.50 | 7.03 | 3.49% | 12.26% | 628844 | 46094万 | 38.04 | 38.04 | -38.84 | 94 | 新力金融 | 2023-12-08 五 | 7.47 | 7.43 | 7.17 | 7.59 | 7.11 | -3.50% | 14.33% | 734550 | 53711万 | 36.76 | 36.76 | -37.53 | 95 | 新力金融 | 2023-12-07 四 | 7.08 | 7.05 | 7.43 | 7.76 | 7.06 | 5.39% | 17.60% | 902223 | 67372万 | 38.1 | 38.1 | -38.89 | 96 | 新力金融 | 2023-12-06 三 | 6.95 | 6.95 | 7.05 | 7.14 | 6.90 | 1.44% | 3.46% | 177570 | 12531万 | 36.15 | 36.15 | -36.91 | 97 | 新力金融 | 2023-12-05 二 | 6.89 | 6.92 | 6.95 | 7.04 | 6.87 | 0.43% | 3.38% | 173105 | 12057万 | 35.63 | 35.63 | -36.38 | 98 | 新力金融 | 2023-12-04 一 | 6.91 | 6.91 | 6.92 | 7.02 | 6.90 | 0.14% | 2.05% | 105331 | 7339万 | 35.48 | 35.48 | -36.22 | 99 | 新力金融 | 2023-12-01 五 | 6.85 | 6.87 | 6.91 | 6.95 | 6.82 | 0.58% | 1.96% | 100325 | 6932万 | 35.43 | 35.43 | -36.17 | 100 | 新力金融 | 2023-11-30 四 | 6.86 | 6.85 | 6.87 | 6.92 | 6.78 | 0.29% | 2.63% | 134695 | 9225万 | 35.22 | 35.22 | -35.96 | 101 | 新力金融 | 2023-11-29 三 | 6.94 | 6.92 | 6.85 | 6.94 | 6.78 | -1.01% | 3.08% | 157773 | 10832万 | 35.12 | 35.12 | -35.86 | 102 | 新力金融 | 2023-11-28 二 | 6.87 | 6.87 | 6.92 | 6.99 | 6.86 | 0.73% | 3.20% | 164051 | 11354万 | 35.48 | 35.48 | -36.22 | 103 | 新力金融 | 2023-11-24 五 | 7.06 | 7.06 | 7.08 | 7.12 | 6.96 | 0.28% | 4.55% | 233335 | 16421万 | 36.3 | 36.3 | -37.06 | 104 | 新力金融 | 2023-11-23 四 | 7.07 | 7.08 | 7.06 | 7.12 | 6.92 | -0.28% | 5.08% | 260699 | 18296万 | 36.2 | 36.2 | -36.96 | 105 | 新力金融 | 2023-11-22 三 | 6.92 | 6.95 | 7.08 | 7.33 | 6.88 | 1.87% | 8.09% | 414721 | 29438万 | 36.3 | 36.3 | -37.06 | 106 | 新力金融 | 2023-11-21 二 | 6.86 | 6.87 | 6.95 | 7.08 | 6.86 | 1.16% | 3.21% | 164597 | 11519万 | 35.63 | 35.63 | -36.38 | 107 | 新力金融 | 2023-11-20 一 | 6.94 | 6.93 | 6.87 | 6.94 | 6.81 | -0.87% | 2.03% | 103910 | 7116万 | 35.22 | 35.22 | -35.96 | 108 | 新力金融 | 2023-11-17 五 | 6.85 | 6.89 | 6.93 | 6.95 | 6.85 | 0.58% | 1.81% | 92985 | 6414万 | 35.53 | 35.53 | -36.28 | 109 | 新力金融 | 2023-11-16 四 | 6.94 | 6.91 | 6.89 | 7.02 | 6.88 | -0.29% | 2.90% | 148622 | 10326万 | 35.33 | 35.33 | -36.07 | 110 | 新力金融 | 2023-11-15 三 | 6.96 | 6.90 | 6.91 | 7.19 | 6.89 | 0.14% | 4.58% | 235013 | 16471万 | 35.43 | 35.43 | -36.17 | 111 | 新力金融 | 2023-11-14 二 | 6.75 | 6.73 | 6.90 | 6.92 | 6.72 | 2.53% | 3.39% | 173563 | 11866万 | 35.38 | 35.38 | -36.12 | 112 | 新力金融 | 2023-11-13 一 | 6.70 | 6.69 | 6.73 | 6.75 | 6.65 | 0.60% | 1.50% | 76950 | 5145万 | 34.51 | 34.51 | -35.23 | 113 | 新力金融 | 2023-11-10 五 | 6.66 | 6.71 | 6.69 | 6.73 | 6.60 | -0.30% | 1.51% | 77517 | 5181万 | 34.3 | 34.3 | -35.02 | 114 | 新力金融 | 2023-11-09 四 | 6.74 | 6.74 | 6.71 | 6.80 | 6.67 | -0.45% | 2.08% | 106728 | 7167万 | 34.4 | 34.4 | -35.13 | 115 | 新力金融 | 2023-11-08 三 | 6.81 | 6.80 | 6.74 | 6.84 | 6.69 | -0.88% | 2.65% | 135943 | 9200万 | 34.56 | 34.56 | -35.28 | 116 | 新力金融 | 2023-11-07 二 | 6.75 | 6.77 | 6.80 | 6.85 | 6.73 | 0.44% | 2.70% | 138438 | 9402万 | 34.87 | 34.87 | -35.6 | 117 | 新力金融 | 2023-11-06 一 | 6.69 | 6.58 | 6.77 | 6.78 | 6.67 | 2.89% | 3.45% | 177090 | 11930万 | 34.71 | 34.71 | -35.44 | 118 | 新力金融 | 2023-11-03 五 | 6.58 | 6.56 | 6.58 | 6.65 | 6.53 | 0.30% | 2.03% | 104131 | 6865万 | 33.74 | 33.74 | -34.45 | 119 | 新力金融 | 2023-11-02 四 | 6.67 | 6.67 | 6.56 | 6.70 | 6.54 | -1.65% | 2.64% | 135306 | 8935万 | 33.63 | 33.63 | -34.34 | 120 | 新力金融 | 2023-11-01 三 | 6.81 | 6.70 | 6.67 | 6.89 | 6.66 | -0.45% | 3.44% | 176304 | 11841万 | 34.2 | 34.2 | -34.92 | 121 | 新力金融 | 2023-10-31 二 | 6.70 | 6.70 | 6.70 | 6.73 | 6.64 | 0.00% | 2.48% | 127044 | 8492万 | 34.35 | 34.35 | -35.07 | 122 | 新力金融 | 2023-10-30 一 | 6.61 | 6.64 | 6.70 | 6.74 | 6.59 | 0.90% | 3.01% | 154189 | 10290万 | 34.35 | 34.35 | -35.07 | 123 | 新力金融 | 2023-10-27 五 | 6.51 | 6.55 | 6.64 | 6.70 | 6.49 | 1.37% | 3.30% | 169183 | 11171万 | 34.05 | 34.05 | -34.76 | 124 | 新力金融 | 2023-10-26 四 | 6.47 | 6.55 | 6.55 | 6.56 | 6.45 | 0.00% | 1.90% | 97522 | 6355万 | 33.58 | 33.58 | -34.29 | 125 | 新力金融 | 2023-10-25 三 | 6.52 | 6.49 | 6.55 | 6.59 | 6.49 | 0.92% | 2.62% | 134408 | 8808万 | 33.58 | 33.58 | -34.29 | 126 | 新力金融 | 2023-10-24 二 | 6.27 | 6.25 | 6.49 | 6.53 | 6.27 | 3.84% | 3.43% | 175859 | 11293万 | 33.28 | 33.28 | -33.97 | 127 | 新力金融 | 2023-10-23 一 | 6.44 | 6.46 | 6.25 | 6.44 | 6.22 | -3.25% | 2.59% | 132970 | 8336万 | 32.05 | 32.05 | -32.72 | 128 | 新力金融 | 2023-10-20 五 | 6.48 | 6.41 | 6.46 | 6.54 | 6.42 | 0.78% | 2.34% | 119776 | 7744万 | 33.12 | 33.12 | -33.82 | 129 | 新力金融 | 2023-10-19 四 | 6.34 | 6.38 | 6.41 | 6.51 | 6.32 | 0.47% | 1.85% | 95055 | 6114万 | 32.87 | 32.87 | -33.56 | 130 | 新力金融 | 2023-10-18 三 | 6.49 | 6.49 | 6.38 | 6.50 | 6.37 | -1.69% | 1.70% | 86922 | 5580万 | 32.71 | 32.71 | -30.98 | 131 | 新力金融 | 2023-10-17 二 | 6.39 | 6.41 | 6.49 | 6.58 | 6.37 | 1.25% | 2.70% | 138553 | 9017万 | 33.28 | 33.28 | -31.51 | 132 | 新力金融 | 2023-10-16 一 | 6.44 | 6.40 | 6.41 | 6.46 | 6.37 | 0.16% | 1.52% | 77813 | 4989万 | 32.87 | 32.87 | -31.12 | 133 | 新力金融 | 2023-10-13 五 | 6.48 | 6.53 | 6.40 | 6.50 | 6.36 | -1.99% | 2.28% | 116760 | 7478万 | 32.81 | 32.81 | -31.07 | 134 | 新力金融 | 2023-10-12 四 | 6.60 | 6.44 | 6.53 | 6.69 | 6.48 | 1.40% | 3.00% | 153749 | 10093万 | 33.48 | 33.48 | -31.7 | 135 | 新力金融 | 2023-10-11 三 | 6.48 | 6.48 | 6.44 | 6.55 | 6.43 | -0.62% | 1.70% | 87349 | 5669万 | 33.02 | 33.02 | -31.27 | 136 | 新力金融 | 2023-10-10 二 | 6.44 | 6.44 | 6.48 | 6.56 | 6.44 | 0.62% | 1.53% | 78572 | 5109万 | 33.22 | 33.22 | -31.46 | 137 | 新力金融 | 2023-10-09 一 | 6.55 | 6.56 | 6.44 | 6.58 | 6.39 | -1.83% | 2.16% | 110886 | 7145万 | 33.02 | 33.02 | -31.27 | 138 | 新力金融 | 2023-09-28 四 | 6.44 | 6.43 | 6.56 | 6.60 | 6.44 | 2.02% | 1.74% | 89081 | 5828万 | 33.63 | 33.63 | -31.85 | 139 | 新力金融 | 2023-09-27 三 | 6.44 | 6.45 | 6.43 | 6.50 | 6.42 | -0.31% | 1.51% | 77255 | 4984万 | 32.97 | 32.97 | -31.22 | 140 | 新力金融 | 2023-09-26 二 | 6.40 | 6.42 | 6.45 | 6.51 | 6.39 | 0.47% | 1.16% | 59377 | 3833万 | 33.07 | 33.07 | -31.32 | 141 | 新力金融 | 2023-09-25 一 | 6.59 | 6.61 | 6.42 | 6.60 | 6.39 | -2.87% | 2.14% | 109946 | 7112万 | 32.92 | 32.92 | -31.17 | 142 | 新力金融 | 2023-09-22 五 | 6.40 | 6.40 | 6.61 | 6.62 | 6.33 | 3.28% | 2.30% | 118029 | 7707万 | 33.89 | 33.89 | -32.09 | 143 | 新力金融 | 2023-09-21 四 | 6.45 | 6.46 | 6.40 | 6.50 | 6.39 | -0.93% | 1.53% | 78702 | 5059万 | 32.81 | 32.81 | -31.07 | 144 | 新力金融 | 2023-09-20 三 | 6.51 | 6.53 | 6.46 | 6.56 | 6.45 | -1.07% | 1.75% | 89965 | 5851万 | 33.12 | 33.12 | -31.36 | 145 | 新力金融 | 2023-09-19 二 | 6.61 | 6.62 | 6.53 | 6.66 | 6.53 | -1.36% | 1.33% | 68234 | 4490万 | 33.48 | 33.48 | -31.7 | 146 | 新力金融 | 2023-09-18 一 | 6.56 | 6.59 | 6.62 | 6.64 | 6.51 | 0.46% | 1.43% | 73576 | 4853万 | 33.94 | 33.94 | -32.14 | 147 | 新力金融 | 2023-09-15 五 | 6.56 | 6.52 | 6.59 | 6.64 | 6.51 | 1.07% | 1.49% | 76583 | 5040万 | 33.79 | 33.79 | -31.99 | 148 | 新力金融 | 2023-09-14 四 | 6.55 | 6.57 | 6.52 | 6.57 | 6.49 | -0.76% | 1.42% | 72590 | 4734万 | 33.43 | 33.43 | -31.65 | 149 | 新力金融 | 2023-09-13 三 | 6.61 | 6.63 | 6.57 | 6.64 | 6.51 | -0.90% | 1.58% | 80949 | 5316万 | 33.69 | 33.69 | -31.9 | 150 | 新力金融 | 2023-09-12 二 | 6.71 | 6.72 | 6.63 | 6.71 | 6.62 | -1.34% | 1.75% | 89705 | 5965万 | 33.99 | 33.99 | -32.19 | 151 | 新力金融 | 2023-09-11 一 | 6.56 | 6.56 | 6.72 | 6.76 | 6.54 | 2.44% | 2.93% | 150261 | 10034万 | 34.46 | 34.46 | -32.63 | 152 | 新力金融 | 2023-09-08 五 | 6.48 | 6.52 | 6.56 | 6.59 | 6.45 | 0.61% | 1.66% | 85067 | 5564万 | 33.63 | 33.63 | -31.85 | 153 | 新力金融 | 2023-09-07 四 | 6.55 | 6.60 | 6.52 | 6.62 | 6.51 | -1.21% | 2.42% | 124097 | 8139万 | 33.43 | 33.43 | -31.65 | 154 | 新力金融 | 2023-09-06 三 | 6.53 | 6.55 | 6.60 | 6.62 | 6.51 | 0.76% | 2.23% | 114398 | 7521万 | 33.84 | 33.84 | -32.04 | 155 | 新力金融 | 2023-09-05 二 | 6.64 | 6.68 | 6.55 | 6.67 | 6.53 | -1.95% | 2.30% | 118028 | 7750万 | 33.58 | 33.58 | -31.8 | 156 | 新力金融 | 2023-09-04 一 | 6.63 | 6.59 | 6.68 | 6.73 | 6.58 | 1.37% | 2.54% | 130326 | 8689万 | 34.25 | 34.25 | -32.43 | 157 | 新力金融 | 2023-09-01 五 | 6.77 | 6.73 | 6.59 | 6.77 | 6.57 | -2.08% | 2.91% | 149211 | 9913万 | 33.79 | 33.79 | -31.99 | 158 | 新力金融 | 2023-08-31 四 | 6.94 | 6.93 | 6.73 | 6.95 | 6.68 | -2.89% | 3.81% | 195380 | 13199万 | 34.51 | 34.51 | -32.67 | 159 | 新力金融 | 2023-08-30 三 | 7.11 | 7.14 | 6.93 | 7.13 | 6.90 | -2.94% | 4.71% | 241479 | 16858万 | 35.53 | 35.53 | -33.65 | 160 | 新力金融 | 2023-08-29 二 | 6.94 | 7.07 | 7.14 | 7.20 | 6.94 | 0.99% | 5.53% | 283607 | 20065万 | 36.61 | 36.61 | -34.67 | 161 | 新力金融 | 2023-08-28 一 | 7.54 | 6.85 | 7.07 | 7.54 | 7.04 | 3.21% | 7.27% | 372635 | 27249万 | 36.25 | 36.25 | -34.33 | 162 | 新力金融 | 2023-08-25 五 | 6.86 | 6.92 | 6.85 | 7.02 | 6.80 | -1.01% | 2.50% | 128196 | 8860万 | 35.12 | 35.12 | -33.26 | 163 | 新力金融 | 2023-08-23 三 | 7.13 | 7.16 | 6.95 | 7.13 | 6.93 | -2.93% | 3.53% | 181001 | 12686万 | 35.63 | 35.63 | -33.74 | 164 | 新力金融 | 2023-08-22 二 | 7.11 | 7.08 | 7.16 | 7.19 | 7.01 | 1.13% | 3.80% | 194924 | 13854万 | 36.71 | 36.71 | -34.76 |
|
行情刷新 | 流通股东
|