| 股票名称 | 代码 601155 | 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 | 新城控股 | 2024-04-26 五 | 8.61 | 8.58 | 9.11 | 9.18 | 8.50 | 6.18% | 1.43% | 323650 | 28782万 | 205.49 | 205.49 | 27.88 | 2 | 新城控股 | 2024-04-25 四 | 8.23 | 8.24 | 8.58 | 8.65 | 8.20 | 4.13% | 0.90% | 201880 | 17130万 | 193.53 | 193.53 | 26.26 | 3 | 新城控股 | 2024-04-24 三 | 8.16 | 8.14 | 8.24 | 8.25 | 8.03 | 1.23% | 0.57% | 127564 | 10396万 | 185.86 | 185.86 | 25.22 | 4 | 新城控股 | 2024-04-23 二 | 8.20 | 8.17 | 8.14 | 8.26 | 8.09 | -0.37% | 0.46% | 103953 | 8493万 | 183.61 | 183.61 | 24.91 | 5 | 新城控股 | 2024-04-22 一 | 8.08 | 8.08 | 8.17 | 8.24 | 7.98 | 1.11% | 0.51% | 115311 | 9355万 | 184.28 | 184.28 | 25 | 6 | 新城控股 | 2024-04-19 五 | 8.19 | 8.25 | 8.08 | 8.29 | 8.06 | -2.06% | 0.51% | 114936 | 9361万 | 182.25 | 182.25 | 24.73 | 7 | 新城控股 | 2024-04-18 四 | 8.33 | 8.35 | 8.25 | 8.38 | 8.14 | -1.20% | 0.59% | 133286 | 11021万 | 186.09 | 186.09 | 25.25 | 8 | 新城控股 | 2024-04-17 三 | 8.03 | 8.05 | 8.35 | 8.38 | 8.00 | 3.73% | 0.69% | 155082 | 12835万 | 188.34 | 188.34 | 25.55 | 9 | 新城控股 | 2024-04-16 二 | 8.25 | 8.26 | 8.05 | 8.28 | 7.95 | -2.54% | 0.83% | 187997 | 15227万 | 181.58 | 181.58 | 24.63 | 10 | 新城控股 | 2024-04-15 一 | 8.39 | 8.38 | 8.26 | 8.53 | 8.14 | -1.43% | 0.75% | 168936 | 14048万 | 186.31 | 186.31 | 25.28 | 11 | 新城控股 | 2024-04-12 五 | 8.66 | 8.67 | 8.38 | 8.73 | 8.36 | -3.34% | 0.74% | 167808 | 14260万 | 189.02 | 189.02 | 25.64 | 12 | 新城控股 | 2024-04-11 四 | 8.78 | 8.86 | 8.67 | 8.85 | 8.64 | -2.14% | 0.71% | 160689 | 14033万 | 195.56 | 195.56 | 26.53 | 13 | 新城控股 | 2024-04-10 三 | 9.09 | 9.11 | 8.86 | 9.09 | 8.74 | -2.74% | 0.67% | 151368 | 13450万 | 199.85 | 199.85 | 27.11 | 14 | 新城控股 | 2024-04-09 二 | 9.06 | 9.01 | 9.11 | 9.17 | 9.01 | 1.11% | 0.43% | 96529 | 8773万 | 205.49 | 205.49 | 27.88 | 15 | 新城控股 | 2024-04-08 一 | 9.19 | 9.22 | 9.01 | 9.36 | 9.00 | -2.28% | 0.72% | 162851 | 14926万 | 203.23 | 203.23 | 27.57 | 16 | 新城控股 | 2024-04-03 三 | 9.24 | 9.27 | 9.22 | 9.32 | 9.16 | -0.54% | 0.53% | 120069 | 11075万 | 207.97 | 207.97 | 28.21 | 17 | 新城控股 | 2024-04-02 二 | 9.55 | 9.60 | 9.27 | 9.56 | 9.23 | -3.44% | 1.00% | 224808 | 20992万 | 209.1 | 209.1 | 28.37 | 18 | 新城控股 | 2024-04-01 一 | 9.49 | 9.49 | 9.60 | 9.83 | 9.45 | 1.16% | 0.92% | 207569 | 19987万 | 216.54 | 216.54 | 29.38 | 19 | 新城控股 | 2024-03-29 五 | 9.70 | 9.80 | 9.49 | 9.80 | 9.43 | -3.16% | 0.85% | 192263 | 18350万 | 214.06 | 214.06 | 29.04 | 20 | 新城控股 | 2024-03-28 四 | 9.70 | 9.72 | 9.80 | 9.96 | 9.65 | 0.82% | 0.65% | 145528 | 14303万 | 221.05 | 221.05 | 42.29 | 21 | 新城控股 | 2024-03-27 三 | 10.09 | 10.14 | 9.72 | 10.15 | 9.71 | -4.14% | 0.73% | 164227 | 16166万 | 219.25 | 219.25 | 41.94 | 22 | 新城控股 | 2024-03-26 二 | 10.01 | 10.03 | 10.14 | 10.17 | 9.88 | 1.10% | 0.84% | 188468 | 18870万 | 228.72 | 228.72 | 43.75 | 23 | 新城控股 | 2024-03-25 一 | 9.73 | 9.80 | 10.03 | 10.26 | 9.70 | 2.35% | 1.05% | 236679 | 23712万 | 226.24 | 226.24 | 43.28 | 24 | 新城控股 | 2024-03-22 五 | 10.00 | 10.09 | 9.80 | 10.11 | 9.71 | -2.87% | 0.84% | 188669 | 18563万 | 221.05 | 221.05 | 42.29 | 25 | 新城控股 | 2024-03-21 四 | 10.00 | 10.00 | 10.09 | 10.21 | 9.98 | 0.90% | 0.67% | 151784 | 15348万 | 227.59 | 227.59 | 43.54 | 26 | 新城控股 | 2024-03-20 三 | 10.01 | 10.03 | 10.00 | 10.08 | 9.94 | -0.30% | 0.51% | 115697 | 11559万 | 225.56 | 225.56 | 43.15 | 27 | 新城控股 | 2024-03-19 二 | 10.05 | 10.11 | 10.03 | 10.19 | 10.01 | -0.79% | 0.56% | 125891 | 12700万 | 226.24 | 226.24 | 43.28 | 28 | 新城控股 | 2024-03-18 一 | 10.19 | 10.13 | 10.11 | 10.21 | 10.00 | -0.20% | 0.63% | 143127 | 14412万 | 228.04 | 228.04 | 43.62 | 29 | 新城控股 | 2024-03-15 五 | 10.19 | 10.29 | 10.13 | 10.35 | 10.04 | -1.55% | 0.77% | 174648 | 17671万 | 228.49 | 228.49 | 43.71 | 30 | 新城控股 | 2024-03-14 四 | 10.17 | 10.22 | 10.29 | 10.45 | 10.17 | 0.68% | 0.86% | 193497 | 19873万 | 232.1 | 232.1 | 44.4 | 31 | 新城控股 | 2024-03-08 五 | 9.84 | 9.84 | 9.68 | 9.89 | 9.62 | -1.63% | 0.62% | 139820 | 13589万 | 218.34 | 218.34 | 41.77 | 32 | 新城控股 | 2024-03-07 四 | 10.00 | 10.00 | 9.84 | 10.17 | 9.84 | -1.60% | 0.67% | 151530 | 15097万 | 221.95 | 221.95 | 42.46 | 33 | 新城控股 | 2024-03-06 三 | 9.97 | 9.97 | 10.00 | 10.24 | 9.93 | 0.30% | 0.85% | 190912 | 19227万 | 225.56 | 225.56 | 43.15 | 34 | 新城控股 | 2024-03-05 二 | 10.05 | 10.11 | 9.97 | 10.09 | 9.78 | -1.38% | 0.90% | 202522 | 20134万 | 224.89 | 224.89 | 43.02 | 35 | 新城控股 | 2024-03-04 一 | 10.27 | 10.35 | 10.11 | 10.27 | 9.98 | -2.32% | 1.02% | 229680 | 23133万 | 228.04 | 228.04 | 43.62 | 36 | 新城控股 | 2024-03-01 五 | 10.46 | 10.41 | 10.35 | 10.52 | 10.28 | -0.58% | 0.71% | 159460 | 16544万 | 233.46 | 233.46 | 44.66 | 37 | 新城控股 | 2024-02-29 四 | 10.11 | 10.22 | 10.41 | 10.43 | 10.08 | 1.86% | 0.94% | 211791 | 21811万 | 234.81 | 234.81 | 44.92 | 38 | 新城控股 | 2024-02-28 三 | 10.50 | 10.50 | 10.22 | 10.66 | 10.20 | -2.67% | 1.26% | 285096 | 29821万 | 230.52 | 230.52 | 44.1 | 39 | 新城控股 | 2024-02-27 二 | 10.32 | 10.38 | 10.50 | 10.65 | 10.26 | 1.16% | 0.83% | 186734 | 19557万 | 236.84 | 236.84 | 45.31 | 40 | 新城控股 | 2024-02-26 一 | 10.40 | 10.43 | 10.38 | 10.59 | 10.21 | -0.48% | 0.78% | 176741 | 18349万 | 234.13 | 234.13 | 44.79 | 41 | 新城控股 | 2024-02-23 五 | 10.17 | 10.22 | 10.43 | 10.44 | 10.16 | 2.05% | 0.84% | 190534 | 19604万 | 235.26 | 235.26 | 45.01 | 42 | 新城控股 | 2024-02-22 四 | 10.14 | 10.23 | 10.22 | 10.29 | 10.07 | -0.10% | 0.95% | 213610 | 21767万 | 230.52 | 230.52 | 44.1 | 43 | 新城控股 | 2024-02-21 三 | 9.76 | 9.84 | 10.23 | 10.64 | 9.66 | 3.96% | 1.43% | 323522 | 32824万 | 230.75 | 230.75 | 44.14 | 44 | 新城控股 | 2024-02-20 二 | 9.82 | 9.77 | 9.84 | 9.97 | 9.67 | 0.72% | 1.07% | 240890 | 23652万 | 221.95 | 221.95 | 42.46 | 45 | 新城控股 | 2024-02-19 一 | 9.85 | 9.74 | 9.77 | 9.91 | 9.55 | 0.31% | 1.29% | 290143 | 28123万 | 220.37 | 220.37 | 42.16 | 46 | 新城控股 | 2024-02-08 四 | 9.32 | 9.22 | 9.74 | 9.76 | 9.18 | 5.64% | 1.35% | 305608 | 29003万 | 219.7 | 219.7 | 42.03 | 47 | 新城控股 | 2024-02-07 三 | 9.14 | 9.13 | 9.22 | 9.32 | 9.02 | 0.99% | 1.32% | 297851 | 27329万 | 207.97 | 207.97 | 39.78 | 48 | 新城控股 | 2024-02-06 二 | 8.74 | 8.74 | 9.13 | 9.19 | 8.33 | 4.46% | 1.28% | 288062 | 25352万 | 205.94 | 205.94 | 39.4 | 49 | 新城控股 | 2024-02-05 一 | 9.53 | 9.64 | 8.74 | 9.54 | 8.68 | -9.34% | 1.64% | 370922 | 33103万 | 197.14 | 197.14 | 37.71 | 50 | 新城控股 | 2024-02-02 五 | 9.64 | 9.64 | 9.64 | 10.11 | 9.20 | 0.00% | 1.25% | 282872 | 27543万 | 217.44 | 217.44 | 41.6 | 51 | 新城控股 | 2024-02-01 四 | 9.74 | 9.84 | 9.64 | 9.96 | 9.56 | -2.03% | 0.87% | 196614 | 19099万 | 217.44 | 217.44 | 41.6 | 52 | 新城控股 | 2024-01-31 三 | 10.40 | 10.40 | 9.84 | 10.45 | 9.77 | -5.38% | 1.04% | 233701 | 23486万 | 221.95 | 221.95 | 42.46 | 53 | 新城控股 | 2024-01-30 二 | 10.82 | 10.95 | 10.40 | 10.94 | 10.37 | -5.02% | 0.96% | 215450 | 22915万 | 234.58 | 234.58 | 44.88 | 54 | 新城控股 | 2024-01-29 一 | 11.33 | 11.18 | 10.95 | 11.48 | 10.93 | -2.06% | 1.16% | 261912 | 29249万 | 246.99 | 246.99 | 47.25 | 55 | 新城控股 | 2024-01-26 五 | 10.85 | 10.88 | 11.18 | 11.42 | 10.83 | 2.76% | 1.46% | 329655 | 36982万 | 252.18 | 252.18 | 48.24 | 56 | 新城控股 | 2024-01-25 四 | 10.38 | 10.08 | 10.88 | 10.92 | 10.27 | 7.94% | 1.38% | 310287 | 32859万 | 245.41 | 245.41 | 46.95 | 57 | 新城控股 | 2024-01-24 三 | 9.91 | 9.90 | 10.08 | 10.16 | 9.59 | 1.82% | 1.05% | 236008 | 23400万 | 227.37 | 227.37 | 43.49 | 58 | 新城控股 | 2024-01-23 二 | 9.76 | 9.80 | 9.90 | 9.96 | 9.65 | 1.02% | 0.50% | 113798 | 11222万 | 223.31 | 223.31 | 42.72 | 59 | 新城控股 | 2024-01-22 一 | 10.20 | 10.27 | 9.80 | 10.23 | 9.70 | -4.58% | 0.65% | 146064 | 14578万 | 221.05 | 221.05 | 42.29 | 60 | 新城控股 | 2024-01-19 五 | 10.29 | 10.30 | 10.27 | 10.40 | 10.20 | -0.29% | 0.36% | 82302 | 8475万 | 231.65 | 231.65 | 44.31 | 61 | 新城控股 | 2024-01-18 四 | 10.13 | 10.21 | 10.30 | 10.36 | 9.94 | 0.88% | 0.65% | 147695 | 14937万 | 232.33 | 232.33 | 44.44 | 62 | 新城控股 | 2024-01-17 三 | 10.51 | 10.56 | 10.21 | 10.54 | 10.21 | -3.31% | 0.47% | 106085 | 11013万 | 230.3 | 230.3 | 44.06 | 63 | 新城控股 | 2024-01-16 二 | 10.59 | 10.59 | 10.56 | 10.65 | 10.44 | -0.28% | 0.49% | 109757 | 11565万 | 238.19 | 238.19 | 45.57 | 64 | 新城控股 | 2024-01-15 一 | 10.42 | 10.48 | 10.59 | 10.65 | 10.30 | 1.05% | 0.59% | 134207 | 14109万 | 238.87 | 238.87 | 45.7 | 65 | 新城控股 | 2024-01-12 五 | 10.72 | 10.79 | 10.48 | 10.80 | 10.44 | -2.87% | 0.97% | 218373 | 23173万 | 236.39 | 236.39 | 45.22 | 66 | 新城控股 | 2024-01-11 四 | 10.74 | 10.75 | 10.79 | 10.89 | 10.64 | 0.37% | 0.48% | 109318 | 11789万 | 243.38 | 243.38 | 46.56 | 67 | 新城控股 | 2024-01-10 三 | 10.76 | 10.78 | 10.75 | 10.89 | 10.62 | -0.28% | 0.33% | 75528 | 8126万 | 242.48 | 242.48 | 46.39 | 68 | 新城控股 | 2024-01-09 二 | 10.70 | 10.75 | 10.78 | 10.94 | 10.59 | 0.28% | 0.44% | 98459 | 10601万 | 243.16 | 243.16 | 46.52 | 69 | 新城控股 | 2024-01-08 一 | 10.93 | 10.98 | 10.75 | 11.04 | 10.72 | -2.09% | 0.46% | 104725 | 11365万 | 242.48 | 242.48 | 46.39 | 70 | 新城控股 | 2024-01-05 五 | 10.91 | 10.95 | 10.98 | 11.20 | 10.87 | 0.27% | 0.53% | 118776 | 13103万 | 247.67 | 247.67 | 47.38 | 71 | 新城控股 | 2024-01-04 四 | 11.11 | 11.19 | 10.95 | 11.19 | 10.85 | -2.14% | 0.50% | 112911 | 12383万 | 246.99 | 246.99 | 47.25 | 72 | 新城控股 | 2024-01-03 三 | 11.12 | 11.11 | 11.19 | 11.29 | 11.10 | 0.72% | 0.38% | 86180 | 9640万 | 252.4 | 252.4 | 48.28 | 73 | 新城控股 | 2024-01-02 二 | 11.41 | 11.41 | 11.11 | 11.42 | 11.10 | -2.63% | 0.47% | 106544 | 11944万 | 250.6 | 250.6 | 47.94 | 74 | 新城控股 | 2023-12-29 五 | 11.38 | 11.38 | 11.41 | 11.51 | 11.33 | 0.26% | 0.47% | 106995 | 12227万 | 257.37 | 257.37 | 49.23 | 75 | 新城控股 | 2023-12-28 四 | 10.98 | 11.01 | 11.38 | 11.42 | 10.85 | 3.36% | 0.73% | 163636 | 18353万 | 256.69 | 256.69 | 49.1 | 76 | 新城控股 | 2023-12-27 三 | 11.00 | 10.95 | 11.01 | 11.10 | 10.90 | 0.55% | 0.44% | 99778 | 10959万 | 248.34 | 248.34 | 47.51 | 77 | 新城控股 | 2023-12-26 二 | 11.37 | 11.37 | 10.95 | 11.37 | 10.95 | -3.69% | 0.73% | 163914 | 18172万 | 246.99 | 246.99 | 47.25 | 78 | 新城控股 | 2023-12-25 一 | 11.45 | 11.51 | 11.37 | 11.50 | 11.30 | -1.22% | 0.42% | 94096 | 10723万 | 256.46 | 256.46 | 49.06 | 79 | 新城控股 | 2023-12-22 五 | 11.76 | 11.75 | 11.51 | 11.80 | 11.46 | -2.04% | 0.62% | 139450 | 16108万 | 259.62 | 259.62 | 49.67 | 80 | 新城控股 | 2023-12-21 四 | 11.52 | 11.57 | 11.75 | 11.80 | 11.46 | 1.56% | 0.38% | 85812 | 10041万 | 265.04 | 265.04 | 50.7 | 81 | 新城控股 | 2023-12-20 三 | 11.77 | 11.79 | 11.57 | 11.79 | 11.57 | -1.87% | 0.38% | 86074 | 10038万 | 260.98 | 260.98 | 49.92 | 82 | 新城控股 | 2023-12-19 二 | 11.88 | 11.93 | 11.79 | 12.01 | 11.66 | -1.17% | 0.50% | 113254 | 13370万 | 265.94 | 265.94 | 50.87 | 83 | 新城控股 | 2023-12-18 一 | 12.20 | 12.29 | 11.93 | 12.45 | 11.90 | -2.93% | 0.82% | 184157 | 22391万 | 269.1 | 269.1 | 51.48 | 84 | 新城控股 | 2023-12-15 五 | 12.20 | 12.03 | 12.29 | 12.48 | 12.15 | 2.16% | 1.05% | 236056 | 29095万 | 277.22 | 277.22 | 53.03 | 85 | 新城控股 | 2023-12-14 四 | 11.98 | 11.90 | 12.03 | 12.21 | 11.97 | 1.09% | 0.75% | 168431 | 20337万 | 271.35 | 271.35 | 51.91 | 86 | 新城控股 | 2023-12-13 三 | 12.00 | 12.25 | 11.90 | 12.05 | 11.82 | -2.86% | 0.78% | 176708 | 21072万 | 268.42 | 268.42 | 51.35 | 87 | 新城控股 | 2023-12-12 二 | 11.98 | 11.92 | 12.25 | 12.40 | 11.92 | 2.77% | 0.90% | 202495 | 24637万 | 276.31 | 276.31 | 52.86 | 88 | 新城控股 | 2023-12-11 一 | 11.80 | 11.93 | 11.92 | 11.95 | 11.56 | -0.08% | 0.67% | 150581 | 17632万 | 268.87 | 268.87 | 51.43 | 89 | 新城控股 | 2023-12-08 五 | 12.06 | 12.11 | 11.93 | 12.14 | 11.85 | -1.49% | 0.56% | 125912 | 15031万 | 269.1 | 269.1 | 51.48 | 90 | 新城控股 | 2023-12-07 四 | 12.06 | 12.10 | 12.11 | 12.24 | 12.00 | 0.08% | 0.55% | 124867 | 15138万 | 273.16 | 273.16 | 52.25 | 91 | 新城控股 | 2023-12-06 三 | 11.90 | 11.96 | 12.10 | 12.21 | 11.85 | 1.17% | 0.68% | 152888 | 18386万 | 272.93 | 272.93 | 52.21 | 92 | 新城控股 | 2023-12-05 二 | 12.21 | 12.30 | 11.96 | 12.27 | 11.96 | -2.76% | 0.59% | 132070 | 15983万 | 269.77 | 269.77 | 51.61 | 93 | 新城控股 | 2023-12-04 一 | 12.72 | 12.80 | 12.30 | 12.77 | 12.26 | -3.91% | 1.04% | 234427 | 29050万 | 277.44 | 277.44 | 53.07 | 94 | 新城控股 | 2023-12-01 五 | 12.78 | 12.82 | 12.80 | 13.02 | 12.66 | -0.16% | 0.78% | 175060 | 22470万 | 288.72 | 288.72 | 55.23 | 95 | 新城控股 | 2023-11-30 四 | 12.92 | 12.94 | 12.82 | 12.97 | 12.73 | -0.93% | 0.56% | 125440 | 16102万 | 289.17 | 289.17 | 55.32 | 96 | 新城控股 | 2023-11-29 三 | 13.28 | 13.23 | 12.94 | 13.35 | 12.91 | -2.19% | 0.99% | 223371 | 29286万 | 291.88 | 291.88 | 55.84 | 97 | 新城控股 | 2023-11-28 二 | 13.63 | 13.70 | 13.23 | 13.81 | 13.17 | -3.43% | 1.02% | 230978 | 31019万 | 298.42 | 298.42 | 57.09 | 98 | 新城控股 | 2023-11-24 五 | 13.47 | 13.25 | 13.80 | 13.89 | 13.35 | 4.15% | 2.29% | 516469 | 70430万 | 311.28 | 311.28 | 59.55 | 99 | 新城控股 | 2023-11-23 四 | 12.73 | 12.82 | 13.25 | 13.40 | 12.73 | 3.35% | 1.61% | 363308 | 47869万 | 298.87 | 298.87 | 57.17 | 100 | 新城控股 | 2023-11-22 三 | 12.88 | 12.91 | 12.82 | 13.16 | 12.80 | -0.70% | 1.34% | 301762 | 39197万 | 289.17 | 289.17 | 55.32 | 101 | 新城控股 | 2023-11-21 二 | 12.70 | 12.27 | 12.91 | 13.48 | 12.70 | 5.22% | 2.12% | 478797 | 62587万 | 291.2 | 291.2 | 55.71 | 102 | 新城控股 | 2023-11-20 一 | 12.50 | 12.19 | 12.27 | 12.50 | 12.21 | 0.66% | 0.56% | 126862 | 15622万 | 276.76 | 276.76 | 52.94 | 103 | 新城控股 | 2023-11-17 五 | 12.15 | 12.18 | 12.19 | 12.21 | 12.01 | 0.08% | 0.49% | 110920 | 13441万 | 274.96 | 274.96 | 52.6 | 104 | 新城控股 | 2023-11-16 四 | 12.28 | 12.35 | 12.18 | 12.28 | 12.06 | -1.38% | 0.58% | 130267 | 15852万 | 274.73 | 274.73 | 52.56 | 105 | 新城控股 | 2023-11-15 三 | 12.54 | 12.35 | 12.35 | 12.57 | 12.28 | 0.00% | 0.61% | 137723 | 17110万 | 278.57 | 278.57 | 53.29 | 106 | 新城控股 | 2023-11-14 二 | 12.29 | 12.29 | 12.35 | 12.45 | 12.24 | 0.49% | 0.54% | 120833 | 14890万 | 278.57 | 278.57 | 53.29 | 107 | 新城控股 | 2023-11-13 一 | 12.29 | 12.25 | 12.29 | 12.39 | 12.16 | 0.33% | 0.43% | 97658 | 11974万 | 277.22 | 277.22 | 53.03 | 108 | 新城控股 | 2023-11-10 五 | 12.39 | 12.41 | 12.25 | 12.45 | 12.15 | -1.29% | 0.54% | 122390 | 15004万 | 276.31 | 276.31 | 52.86 | 109 | 新城控股 | 2023-11-09 四 | 12.50 | 12.43 | 12.41 | 12.67 | 12.32 | -0.16% | 0.91% | 205340 | 25605万 | 279.92 | 279.92 | 53.55 | 110 | 新城控股 | 2023-11-08 三 | 12.11 | 12.11 | 12.43 | 12.61 | 12.06 | 2.64% | 1.16% | 262416 | 32530万 | 280.37 | 280.37 | 53.63 | 111 | 新城控股 | 2023-11-07 二 | 12.23 | 12.23 | 12.11 | 12.33 | 12.07 | -0.98% | 0.77% | 174656 | 21255万 | 273.16 | 273.16 | 52.25 | 112 | 新城控股 | 2023-11-06 一 | 11.83 | 11.76 | 12.23 | 12.26 | 11.83 | 4.00% | 1.00% | 225189 | 27329万 | 275.86 | 275.86 | 52.77 | 113 | 新城控股 | 2023-11-03 五 | 11.72 | 11.73 | 11.76 | 11.83 | 11.65 | 0.26% | 0.44% | 98571 | 11586万 | 265.26 | 265.26 | 50.74 | 114 | 新城控股 | 2023-11-02 四 | 11.84 | 11.84 | 11.73 | 11.88 | 11.67 | -0.93% | 0.54% | 121718 | 14332万 | 264.58 | 264.58 | 50.61 | 115 | 新城控股 | 2023-11-01 三 | 11.98 | 11.90 | 11.84 | 12.02 | 11.78 | -0.50% | 0.50% | 113108 | 13441万 | 267.07 | 267.07 | 51.09 | 116 | 新城控股 | 2023-10-31 二 | 11.88 | 11.96 | 11.90 | 12.09 | 11.68 | -0.50% | 0.77% | 174108 | 20641万 | 268.42 | 268.42 | 51.35 | 117 | 新城控股 | 2023-10-30 一 | 11.81 | 11.95 | 11.96 | 12.01 | 11.76 | 0.08% | 0.66% | 148963 | 17746万 | 269.77 | 269.77 | 51.61 | 118 | 新城控股 | 2023-10-27 五 | 11.76 | 11.80 | 11.95 | 12.00 | 11.69 | 1.27% | 0.57% | 129059 | 15333万 | 269.55 | 269.55 | 40.65 | 119 | 新城控股 | 2023-10-26 四 | 11.69 | 11.84 | 11.80 | 11.82 | 11.61 | -0.34% | 0.62% | 139076 | 16300万 | 266.16 | 266.16 | 40.14 | 120 | 新城控股 | 2023-10-25 三 | 11.91 | 11.76 | 11.84 | 11.95 | 11.81 | 0.68% | 0.62% | 140103 | 16635万 | 267.07 | 267.07 | 40.27 | 121 | 新城控股 | 2023-10-24 二 | 11.56 | 11.52 | 11.76 | 11.84 | 11.54 | 2.08% | 0.62% | 139446 | 16328万 | 265.26 | 265.26 | 40 | 122 | 新城控股 | 2023-10-23 一 | 11.65 | 11.74 | 11.52 | 11.74 | 11.45 | -1.87% | 0.69% | 154647 | 17877万 | 259.85 | 259.85 | 39.18 | 123 | 新城控股 | 2023-10-20 五 | 11.52 | 11.55 | 11.74 | 11.94 | 11.40 | 1.65% | 0.95% | 214916 | 25290万 | 264.81 | 264.81 | 39.93 | 124 | 新城控股 | 2023-10-19 四 | 11.61 | 11.58 | 11.55 | 11.74 | 11.45 | -0.26% | 0.64% | 144704 | 16775万 | 260.52 | 260.52 | 39.29 | 125 | 新城控股 | 2023-10-18 三 | 11.75 | 11.81 | 11.58 | 11.79 | 11.57 | -1.95% | 0.55% | 124551 | 14497万 | 261.2 | 261.2 | 39.39 | 126 | 新城控股 | 2023-10-17 二 | 12.04 | 12.03 | 11.81 | 12.09 | 11.69 | -1.83% | 0.84% | 189152 | 22384万 | 266.39 | 266.39 | 40.17 | 127 | 新城控股 | 2023-10-16 一 | 12.38 | 12.38 | 12.03 | 12.45 | 12.01 | -2.83% | 0.74% | 166555 | 20194万 | 271.35 | 271.35 | 40.92 | 128 | 新城控股 | 2023-10-13 五 | 12.37 | 12.50 | 12.38 | 12.50 | 12.32 | -0.96% | 0.45% | 100951 | 12499万 | 279.25 | 279.25 | 42.11 | 129 | 新城控股 | 2023-10-12 四 | 12.49 | 12.39 | 12.50 | 12.54 | 12.37 | 0.89% | 0.64% | 144720 | 18048万 | 281.95 | 281.95 | 42.52 | 130 | 新城控股 | 2023-10-11 三 | 12.40 | 12.37 | 12.39 | 12.53 | 12.30 | 0.16% | 0.78% | 174978 | 21692万 | 279.47 | 279.47 | 42.14 | 131 | 新城控股 | 2023-10-10 二 | 12.57 | 12.55 | 12.37 | 12.66 | 12.32 | -1.43% | 0.71% | 159318 | 19871万 | 279.02 | 279.02 | 42.07 | 132 | 新城控股 | 2023-10-09 一 | 13.18 | 13.25 | 12.55 | 13.19 | 12.32 | -5.28% | 1.40% | 315516 | 39876万 | 283.08 | 283.08 | 42.69 | 133 | 新城控股 | 2023-09-28 四 | 13.29 | 13.21 | 13.25 | 13.32 | 13.18 | 0.30% | 0.47% | 106489 | 14094万 | 298.87 | 298.87 | 45.07 | 134 | 新城控股 | 2023-09-27 三 | 13.31 | 13.33 | 13.21 | 13.45 | 13.21 | -0.90% | 0.64% | 145484 | 19359万 | 297.97 | 297.97 | 44.93 | 135 | 新城控股 | 2023-09-26 二 | 13.31 | 13.37 | 13.33 | 13.44 | 13.31 | -0.30% | 0.46% | 102717 | 13737万 | 300.67 | 300.67 | 45.34 | 136 | 新城控股 | 2023-09-25 一 | 13.62 | 13.69 | 13.37 | 13.64 | 13.28 | -2.34% | 0.84% | 189915 | 25432万 | 301.58 | 301.58 | 45.48 | 137 | 新城控股 | 2023-09-22 五 | 13.39 | 13.47 | 13.69 | 13.69 | 13.38 | 1.63% | 0.60% | 136254 | 18471万 | 308.79 | 308.79 | 46.56 | 138 | 新城控股 | 2023-09-21 四 | 13.65 | 13.60 | 13.47 | 13.82 | 13.47 | -0.96% | 0.67% | 150152 | 20449万 | 303.83 | 303.83 | 45.82 | 139 | 新城控股 | 2023-09-20 三 | 13.57 | 13.65 | 13.60 | 13.71 | 13.49 | -0.37% | 0.54% | 120865 | 16469万 | 306.76 | 306.76 | 46.26 | 140 | 新城控股 | 2023-09-19 二 | 13.80 | 13.80 | 13.65 | 13.80 | 13.57 | -1.09% | 0.58% | 131457 | 17968万 | 307.89 | 307.89 | 46.43 | 141 | 新城控股 | 2023-09-18 一 | 13.78 | 13.81 | 13.80 | 13.85 | 13.57 | -0.07% | 0.58% | 131297 | 18037万 | 311.28 | 311.28 | 46.94 | 142 | 新城控股 | 2023-09-15 五 | 13.98 | 13.88 | 13.81 | 14.03 | 13.77 | -0.50% | 0.68% | 153146 | 21268万 | 311.5 | 311.5 | 46.97 | 143 | 新城控股 | 2023-09-14 四 | 14.06 | 14.13 | 13.88 | 14.19 | 13.85 | -1.77% | 0.81% | 182237 | 25449万 | 313.08 | 313.08 | 47.21 | 144 | 新城控股 | 2023-09-13 三 | 14.18 | 14.18 | 14.13 | 14.50 | 14.00 | -0.35% | 1.02% | 230472 | 32763万 | 318.72 | 318.72 | 48.06 | 145 | 新城控股 | 2023-09-12 二 | 14.01 | 14.07 | 14.18 | 14.30 | 13.91 | 0.78% | 1.01% | 227536 | 32090万 | 319.85 | 319.85 | 48.23 | 146 | 新城控股 | 2023-09-11 一 | 14.27 | 14.45 | 14.07 | 14.31 | 13.86 | -2.63% | 1.43% | 321930 | 45144万 | 317.37 | 317.37 | 47.86 | 147 | 新城控股 | 2023-09-08 五 | 14.86 | 14.90 | 14.45 | 14.88 | 14.32 | -3.02% | 1.17% | 263306 | 38214万 | 325.94 | 325.94 | 49.15 | 148 | 新城控股 | 2023-09-07 四 | 15.30 | 15.33 | 14.90 | 15.63 | 14.90 | -2.80% | 1.73% | 391189 | 59638万 | 336.09 | 336.09 | 50.68 | 149 | 新城控股 | 2023-09-06 三 | 14.65 | 14.64 | 15.33 | 15.50 | 14.56 | 4.71% | 1.92% | 432290 | 65099万 | 345.79 | 345.79 | 52.14 | 150 | 新城控股 | 2023-09-05 二 | 15.00 | 15.13 | 14.64 | 15.00 | 14.59 | -3.24% | 1.13% | 253805 | 37440万 | 330.22 | 330.22 | 49.8 | 151 | 新城控股 | 2023-09-04 一 | 15.20 | 14.82 | 15.13 | 15.51 | 14.91 | 2.09% | 1.50% | 338030 | 51454万 | 341.28 | 341.28 | 51.46 | 152 | 新城控股 | 2023-09-01 五 | 14.89 | 14.50 | 14.82 | 15.07 | 14.60 | 2.21% | 1.33% | 300781 | 44701万 | 334.28 | 334.28 | 50.41 | 153 | 新城控股 | 2023-08-31 四 | 15.40 | 15.20 | 14.50 | 15.57 | 14.50 | -4.61% | 1.65% | 372308 | 55495万 | 327.07 | 327.07 | 49.32 | 154 | 新城控股 | 2023-08-30 三 | 15.12 | 15.33 | 15.20 | 15.49 | 15.04 | -0.85% | 0.99% | 222776 | 33988万 | 342.85 | 342.85 | 51.7 | 155 | 新城控股 | 2023-08-29 二 | 14.63 | 14.68 | 15.33 | 15.34 | 14.43 | 4.43% | 1.60% | 360379 | 53675万 | 345.79 | 345.79 | 22.41 | 156 | 新城控股 | 2023-08-28 一 | 15.14 | 13.81 | 14.68 | 15.14 | 14.55 | 6.30% | 2.02% | 455214 | 67592万 | 331.13 | 331.13 | 21.46 | 157 | 新城控股 | 2023-08-25 五 | 13.66 | 13.58 | 13.81 | 14.05 | 13.55 | 1.69% | 1.11% | 249578 | 34329万 | 311.5 | 311.5 | 20.19 | 158 | 新城控股 | 2023-08-23 三 | 14.30 | 14.40 | 13.88 | 14.34 | 13.88 | -3.61% | 0.86% | 194395 | 27264万 | 313.08 | 313.08 | 20.29 | 159 | 新城控股 | 2023-08-22 二 | 14.38 | 14.35 | 14.40 | 14.59 | 14.08 | 0.35% | 0.81% | 182875 | 26097万 | 324.81 | 324.81 | 21.05 |
|
行情刷新 | 流通股东
|