| 股票名称 | 代码 601336 | 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 | 新华保险 | 2024-04-26 五 | 30.42 | 30.39 | 31.01 | 31.28 | 30.16 | 2.04% | 0.87% | 180444 | 55457万 | 646.69 | 967.37 | 11.1 | 2 | 新华保险 | 2024-04-25 四 | 30.19 | 30.33 | 30.39 | 30.60 | 29.96 | 0.20% | 0.40% | 83198 | 25199万 | 633.77 | 948.03 | 10.88 | 3 | 新华保险 | 2024-04-24 三 | 29.69 | 29.54 | 30.33 | 30.46 | 29.68 | 2.67% | 0.63% | 130535 | 39409万 | 632.51 | 946.16 | 10.86 | 4 | 新华保险 | 2024-04-23 二 | 29.94 | 29.99 | 29.54 | 30.18 | 29.40 | -1.50% | 0.42% | 87763 | 26099万 | 616.04 | 921.51 | 10.58 | 5 | 新华保险 | 2024-04-22 一 | 30.00 | 29.95 | 29.99 | 30.75 | 29.93 | 0.13% | 0.55% | 115708 | 35100万 | 625.42 | 935.55 | 10.74 | 6 | 新华保险 | 2024-04-19 五 | 30.16 | 30.49 | 29.95 | 30.57 | 29.82 | -1.77% | 0.63% | 130872 | 39425万 | 624.59 | 934.3 | 10.72 | 7 | 新华保险 | 2024-04-18 四 | 29.15 | 29.22 | 30.49 | 31.06 | 29.09 | 4.35% | 1.24% | 258094 | 78153万 | 635.85 | 951.15 | 10.92 | 8 | 新华保险 | 2024-04-17 三 | 28.63 | 28.55 | 29.22 | 29.22 | 28.28 | 2.35% | 0.50% | 103410 | 29856万 | 609.37 | 911.53 | 10.46 | 9 | 新华保险 | 2024-04-16 二 | 29.06 | 29.16 | 28.55 | 29.23 | 28.45 | -2.09% | 0.48% | 99527 | 28655万 | 595.39 | 890.63 | 10.22 | 10 | 新华保险 | 2024-04-15 一 | 27.92 | 27.92 | 29.16 | 29.19 | 27.87 | 4.44% | 0.72% | 150109 | 43200万 | 608.11 | 909.66 | 10.44 | 11 | 新华保险 | 2024-04-12 五 | 28.99 | 29.05 | 27.92 | 29.14 | 27.68 | -3.89% | 0.68% | 142425 | 40213万 | 582.25 | 870.98 | 10 | 12 | 新华保险 | 2024-04-11 四 | 28.87 | 29.03 | 29.05 | 29.29 | 28.75 | 0.07% | 0.29% | 59874 | 17393万 | 605.82 | 906.23 | 10.4 | 13 | 新华保险 | 2024-04-10 三 | 29.76 | 29.81 | 29.03 | 29.81 | 28.91 | -2.62% | 0.38% | 79007 | 23143万 | 605.4 | 905.6 | 10.39 | 14 | 新华保险 | 2024-04-09 二 | 29.95 | 30.00 | 29.81 | 30.20 | 29.67 | -0.63% | 0.33% | 69480 | 20721万 | 621.67 | 929.94 | 10.67 | 15 | 新华保险 | 2024-04-08 一 | 30.25 | 30.52 | 30.00 | 30.42 | 29.93 | -1.70% | 0.30% | 63324 | 19102万 | 625.63 | 935.86 | 10.74 | 16 | 新华保险 | 2024-04-03 三 | 30.56 | 30.66 | 30.52 | 30.79 | 30.37 | -0.46% | 0.30% | 62792 | 19200万 | 636.48 | 952.09 | 10.93 | 17 | 新华保险 | 2024-04-02 二 | 30.39 | 30.53 | 30.66 | 30.94 | 30.36 | 0.43% | 0.55% | 115664 | 35477万 | 639.4 | 956.45 | 10.98 | 18 | 新华保险 | 2024-04-01 一 | 29.82 | 29.82 | 30.53 | 30.60 | 29.70 | 2.38% | 0.55% | 114406 | 34639万 | 636.68 | 952.4 | 10.93 | 19 | 新华保险 | 2024-03-29 五 | 29.91 | 30.16 | 29.82 | 30.65 | 29.71 | -1.13% | 0.67% | 138814 | 41813万 | 621.88 | 930.25 | 10.68 | 20 | 新华保险 | 2024-03-28 四 | 29.92 | 30.23 | 30.16 | 30.45 | 29.35 | -0.23% | 0.52% | 107419 | 32154万 | 628.97 | 940.86 | 10.8 | 21 | 新华保险 | 2024-03-27 三 | 30.50 | 30.66 | 30.23 | 30.60 | 30.07 | -1.40% | 0.39% | 81644 | 24796万 | 630.43 | 943.04 | 11.68 | 22 | 新华保险 | 2024-03-26 二 | 30.20 | 30.28 | 30.66 | 30.66 | 30.19 | 1.25% | 0.40% | 83925 | 25526万 | 639.4 | 956.45 | 11.85 | 23 | 新华保险 | 2024-03-25 一 | 30.22 | 30.60 | 30.28 | 30.75 | 30.15 | -1.05% | 0.39% | 80729 | 24579万 | 631.47 | 944.6 | 11.7 | 24 | 新华保险 | 2024-03-22 五 | 31.10 | 31.51 | 30.60 | 31.17 | 30.33 | -2.89% | 0.73% | 151706 | 46559万 | 638.14 | 954.58 | 11.83 | 25 | 新华保险 | 2024-03-21 四 | 31.45 | 31.40 | 31.51 | 32.10 | 31.17 | 0.35% | 0.75% | 156217 | 49475万 | 657.12 | 982.97 | 12.18 | 26 | 新华保险 | 2024-03-20 三 | 31.00 | 31.03 | 31.40 | 31.45 | 30.95 | 1.19% | 0.49% | 101282 | 31631万 | 654.83 | 979.54 | 12.13 | 27 | 新华保险 | 2024-03-19 二 | 31.21 | 31.35 | 31.03 | 31.59 | 31.00 | -1.02% | 0.57% | 118780 | 37098万 | 647.11 | 968 | 11.99 | 28 | 新华保险 | 2024-03-18 一 | 30.90 | 30.83 | 31.35 | 31.37 | 30.74 | 1.69% | 0.66% | 137344 | 42773万 | 653.79 | 977.98 | 12.12 | 29 | 新华保险 | 2024-03-15 五 | 30.80 | 30.87 | 30.83 | 30.92 | 30.58 | -0.13% | 0.48% | 100582 | 30910万 | 642.94 | 961.76 | 11.91 | 30 | 新华保险 | 2024-03-14 四 | 30.75 | 30.97 | 30.87 | 31.18 | 30.60 | -0.32% | 0.59% | 123033 | 37970万 | 643.78 | 963 | 11.93 | 31 | 新华保险 | 2024-03-08 五 | 31.30 | 31.36 | 31.44 | 31.46 | 30.86 | 0.26% | 0.68% | 141374 | 44052万 | 655.66 | 980.79 | 12.15 | 32 | 新华保险 | 2024-03-07 四 | 31.65 | 31.60 | 31.36 | 32.03 | 31.27 | -0.76% | 0.81% | 168697 | 53449万 | 653.99 | 978.29 | 12.12 | 33 | 新华保险 | 2024-03-06 三 | 31.68 | 31.91 | 31.60 | 31.91 | 31.43 | -0.97% | 0.67% | 139827 | 44205万 | 659 | 985.78 | 12.21 | 34 | 新华保险 | 2024-03-05 二 | 31.47 | 31.69 | 31.91 | 31.93 | 31.25 | 0.69% | 1.15% | 240804 | 76111万 | 665.46 | 995.45 | 12.33 | 35 | 新华保险 | 2024-03-04 一 | 32.53 | 33.15 | 31.69 | 32.53 | 31.31 | -4.40% | 1.50% | 313289 | 99377万 | 660.88 | 988.58 | 12.25 | 36 | 新华保险 | 2024-03-01 五 | 32.59 | 32.80 | 33.15 | 33.19 | 32.24 | 1.07% | 0.92% | 192745 | 63080万 | 691.32 | 1034.13 | 12.81 | 37 | 新华保险 | 2024-02-29 四 | 32.00 | 32.25 | 32.80 | 32.80 | 31.94 | 1.71% | 0.68% | 142173 | 46102万 | 684.02 | 1023.21 | 12.68 | 38 | 新华保险 | 2024-02-28 三 | 32.98 | 32.92 | 32.25 | 33.44 | 32.21 | -2.04% | 1.02% | 212470 | 69781万 | 672.55 | 1006.05 | 12.46 | 39 | 新华保险 | 2024-02-27 二 | 32.60 | 32.72 | 32.92 | 32.92 | 32.40 | 0.61% | 0.74% | 155120 | 50551万 | 686.53 | 1026.95 | 12.72 | 40 | 新华保险 | 2024-02-26 一 | 33.45 | 33.73 | 32.72 | 33.60 | 32.65 | -2.99% | 0.78% | 161984 | 53508万 | 682.36 | 1020.72 | 12.65 | 41 | 新华保险 | 2024-02-23 五 | 33.80 | 33.82 | 33.73 | 34.40 | 33.55 | -0.27% | 0.96% | 199232 | 67396万 | 703.42 | 1052.22 | 13.04 | 42 | 新华保险 | 2024-02-22 四 | 32.60 | 33.00 | 33.82 | 33.82 | 32.50 | 2.48% | 1.26% | 263674 | 87780万 | 705.3 | 1055.03 | 13.07 | 43 | 新华保险 | 2024-02-21 三 | 30.80 | 31.05 | 33.00 | 34.16 | 30.68 | 6.28% | 1.85% | 386465 | 126576万 | 688.19 | 1029.45 | 12.75 | 44 | 新华保险 | 2024-02-20 二 | 30.90 | 31.19 | 31.05 | 31.20 | 30.64 | -0.45% | 0.66% | 138288 | 42756万 | 647.53 | 968.62 | 12 | 45 | 新华保险 | 2024-02-19 一 | 30.75 | 30.59 | 31.19 | 31.25 | 30.47 | 1.96% | 0.90% | 186930 | 57660万 | 650.45 | 972.99 | 12.05 | 46 | 新华保险 | 2024-02-08 四 | 30.70 | 30.37 | 30.59 | 31.05 | 30.11 | 0.72% | 1.09% | 227200 | 69421万 | 637.94 | 954.27 | 11.82 | 47 | 新华保险 | 2024-02-07 三 | 30.03 | 30.05 | 30.37 | 30.37 | 29.65 | 1.06% | 1.05% | 218402 | 65652万 | 633.35 | 947.41 | 11.74 | 48 | 新华保险 | 2024-02-06 二 | 29.00 | 29.00 | 30.05 | 30.21 | 28.04 | 3.62% | 1.17% | 244872 | 71259万 | 626.67 | 937.42 | 11.61 | 49 | 新华保险 | 2024-02-05 一 | 28.79 | 29.20 | 29.00 | 29.58 | 28.04 | -0.68% | 0.81% | 168940 | 48773万 | 604.78 | 904.67 | 11.21 | 50 | 新华保险 | 2024-02-02 五 | 29.65 | 29.64 | 29.20 | 29.95 | 28.39 | -1.48% | 0.79% | 164083 | 48182万 | 608.95 | 910.91 | 11.28 | 51 | 新华保险 | 2024-02-01 四 | 30.33 | 30.60 | 29.64 | 30.38 | 29.51 | -3.14% | 0.90% | 187873 | 56300万 | 618.12 | 924.63 | 11.45 | 52 | 新华保险 | 2024-01-31 三 | 30.20 | 30.21 | 30.60 | 31.30 | 29.82 | 1.29% | 1.01% | 211418 | 64539万 | 638.14 | 954.58 | 11.83 | 53 | 新华保险 | 2024-01-30 二 | 30.81 | 31.27 | 30.21 | 31.13 | 30.13 | -3.39% | 0.96% | 200035 | 61157万 | 630.01 | 942.42 | 11.68 | 54 | 新华保险 | 2024-01-29 一 | 31.37 | 31.37 | 31.27 | 32.15 | 31.03 | -0.32% | 1.06% | 220883 | 69670万 | 652.12 | 975.48 | 12.08 | 55 | 新华保险 | 2024-01-26 五 | 31.10 | 31.22 | 31.37 | 31.69 | 30.81 | 0.48% | 0.88% | 184552 | 57624万 | 654.2 | 978.6 | 12.12 | 56 | 新华保险 | 2024-01-25 四 | 29.30 | 29.49 | 31.22 | 31.44 | 29.15 | 5.87% | 1.42% | 296179 | 90295万 | 651.07 | 973.92 | 12.07 | 57 | 新华保险 | 2024-01-24 三 | 28.21 | 28.20 | 29.49 | 29.75 | 28.02 | 4.57% | 1.01% | 211095 | 60941万 | 615 | 919.95 | 11.4 | 58 | 新华保险 | 2024-01-23 二 | 28.05 | 28.25 | 28.20 | 28.50 | 27.35 | -0.18% | 0.59% | 122413 | 34209万 | 588.09 | 879.71 | 10.9 | 59 | 新华保险 | 2024-01-22 一 | 28.80 | 28.83 | 28.25 | 29.18 | 28.02 | -2.01% | 0.69% | 143336 | 41189万 | 589.14 | 881.27 | 10.92 | 60 | 新华保险 | 2024-01-19 五 | 28.89 | 29.09 | 28.83 | 29.07 | 28.45 | -0.89% | 0.50% | 105301 | 30302万 | 601.23 | 899.37 | 11.14 | 61 | 新华保险 | 2024-01-18 四 | 28.55 | 28.79 | 29.09 | 29.17 | 27.92 | 1.04% | 0.76% | 158916 | 45280万 | 606.65 | 907.48 | 11.24 | 62 | 新华保险 | 2024-01-17 三 | 29.10 | 29.32 | 28.79 | 29.31 | 28.71 | -1.81% | 0.43% | 88853 | 25765万 | 600.4 | 898.12 | 11.13 | 63 | 新华保险 | 2024-01-16 二 | 28.38 | 28.52 | 29.32 | 29.39 | 28.36 | 2.81% | 0.58% | 121383 | 35193万 | 611.45 | 914.65 | 11.33 | 64 | 新华保险 | 2024-01-15 一 | 28.29 | 28.59 | 28.52 | 28.90 | 27.94 | -0.24% | 0.41% | 84612 | 23997万 | 594.77 | 889.69 | 11.02 | 65 | 新华保险 | 2024-01-12 五 | 29.01 | 29.24 | 28.59 | 29.10 | 28.30 | -2.22% | 0.56% | 117537 | 33701万 | 596.23 | 891.88 | 11.05 | 66 | 新华保险 | 2024-01-11 四 | 29.20 | 29.28 | 29.24 | 29.51 | 28.81 | -0.14% | 0.53% | 111202 | 32438万 | 609.78 | 912.16 | 11.3 | 67 | 新华保险 | 2024-01-10 三 | 29.80 | 29.85 | 29.28 | 29.83 | 29.22 | -1.91% | 0.40% | 84076 | 24772万 | 610.62 | 913.4 | 11.32 | 68 | 新华保险 | 2024-01-09 二 | 30.30 | 30.17 | 29.85 | 30.38 | 29.70 | -1.06% | 0.38% | 78835 | 23587万 | 622.5 | 931.18 | 11.54 | 69 | 新华保险 | 2024-01-08 一 | 30.83 | 30.88 | 30.17 | 30.98 | 29.94 | -2.30% | 0.61% | 127169 | 38555万 | 629.18 | 941.17 | 11.66 | 70 | 新华保险 | 2024-01-05 五 | 30.71 | 30.95 | 30.88 | 31.55 | 30.68 | -0.23% | 0.58% | 121011 | 37644万 | 643.98 | 963.32 | 11.93 | 71 | 新华保险 | 2024-01-04 四 | 31.44 | 31.52 | 30.95 | 31.85 | 30.56 | -1.81% | 0.58% | 121958 | 37860万 | 645.44 | 965.5 | 11.96 | 72 | 新华保险 | 2024-01-03 三 | 31.02 | 31.20 | 31.52 | 32.10 | 30.99 | 1.03% | 0.75% | 156491 | 49421万 | 657.33 | 983.28 | 12.18 | 73 | 新华保险 | 2024-01-02 二 | 31.08 | 31.13 | 31.20 | 31.34 | 30.80 | 0.22% | 0.62% | 128785 | 40088万 | 650.66 | 973.3 | 12.06 | 74 | 新华保险 | 2023-12-29 五 | 30.88 | 31.10 | 31.13 | 31.23 | 30.80 | 0.10% | 0.63% | 131834 | 40920万 | 649.2 | 971.11 | 12.03 | 75 | 新华保险 | 2023-12-28 四 | 29.25 | 29.34 | 31.10 | 31.12 | 29.21 | 6.00% | 0.93% | 194483 | 59165万 | 648.57 | 970.18 | 12.02 | 76 | 新华保险 | 2023-12-27 三 | 29.50 | 29.50 | 29.34 | 29.68 | 29.05 | -0.54% | 0.36% | 75994 | 22249万 | 611.87 | 915.27 | 11.34 | 77 | 新华保险 | 2023-12-26 二 | 29.39 | 29.40 | 29.50 | 29.54 | 29.11 | 0.34% | 0.28% | 58665 | 17234万 | 615.2 | 920.27 | 11.4 | 78 | 新华保险 | 2023-12-25 一 | 29.30 | 29.42 | 29.40 | 29.63 | 29.13 | -0.07% | 0.33% | 68493 | 20087万 | 613.12 | 917.15 | 11.36 | 79 | 新华保险 | 2023-12-22 五 | 29.44 | 29.44 | 29.42 | 29.83 | 29.29 | -0.07% | 0.43% | 90433 | 26700万 | 613.54 | 917.77 | 11.37 | 80 | 新华保险 | 2023-12-21 四 | 29.01 | 29.12 | 29.44 | 29.57 | 28.98 | 1.10% | 0.43% | 90631 | 26568万 | 613.95 | 918.39 | 11.38 | 81 | 新华保险 | 2023-12-20 三 | 29.92 | 29.85 | 29.12 | 29.92 | 29.11 | -2.45% | 0.39% | 80777 | 23788万 | 607.28 | 908.41 | 11.25 | 82 | 新华保险 | 2023-12-19 二 | 29.72 | 29.82 | 29.85 | 29.93 | 29.54 | 0.10% | 0.28% | 57786 | 17194万 | 622.5 | 931.18 | 11.54 | 83 | 新华保险 | 2023-12-18 一 | 29.94 | 30.12 | 29.82 | 30.17 | 29.38 | -1.00% | 0.31% | 63776 | 19037万 | 621.88 | 930.25 | 11.52 | 84 | 新华保险 | 2023-12-15 五 | 30.20 | 30.08 | 30.12 | 30.80 | 30.08 | 0.13% | 0.36% | 76016 | 23053万 | 628.13 | 939.61 | 11.64 | 85 | 新华保险 | 2023-12-14 四 | 30.60 | 30.30 | 30.08 | 30.84 | 30.05 | -0.73% | 0.27% | 56178 | 17037万 | 627.3 | 938.36 | 11.62 | 86 | 新华保险 | 2023-12-13 三 | 30.87 | 31.00 | 30.30 | 30.90 | 30.26 | -2.26% | 0.36% | 74561 | 22738万 | 631.89 | 945.22 | 11.71 | 87 | 新华保险 | 2023-12-12 二 | 30.52 | 30.63 | 31.00 | 31.02 | 30.37 | 1.21% | 0.45% | 94204 | 28982万 | 646.49 | 967.06 | 11.98 | 88 | 新华保险 | 2023-12-11 一 | 30.15 | 30.16 | 30.63 | 30.70 | 29.58 | 1.56% | 0.49% | 102107 | 30716万 | 638.77 | 955.52 | 11.84 | 89 | 新华保险 | 2023-12-08 五 | 30.29 | 30.47 | 30.16 | 30.63 | 30.16 | -1.02% | 0.31% | 63965 | 19409万 | 628.97 | 940.86 | 11.66 | 90 | 新华保险 | 2023-12-07 四 | 30.25 | 30.36 | 30.47 | 30.62 | 29.93 | 0.36% | 0.41% | 85362 | 25875万 | 635.43 | 950.53 | 11.78 | 91 | 新华保险 | 2023-12-06 三 | 30.21 | 30.23 | 30.36 | 30.55 | 30.10 | 0.43% | 0.38% | 79846 | 24209万 | 633.14 | 947.09 | 11.73 | 92 | 新华保险 | 2023-12-05 二 | 30.85 | 31.03 | 30.23 | 30.99 | 30.23 | -2.58% | 0.40% | 82568 | 25238万 | 630.43 | 943.04 | 11.68 | 93 | 新华保险 | 2023-12-04 一 | 31.38 | 31.49 | 31.03 | 31.70 | 31.00 | -1.46% | 0.39% | 81119 | 25340万 | 647.11 | 968 | 11.99 | 94 | 新华保险 | 2023-12-01 五 | 31.11 | 31.25 | 31.49 | 31.60 | 30.82 | 0.77% | 0.44% | 91699 | 28593万 | 656.7 | 982.35 | 12.17 | 95 | 新华保险 | 2023-11-30 四 | 31.53 | 31.07 | 31.25 | 31.88 | 31.10 | 0.58% | 0.54% | 113502 | 35666万 | 651.7 | 974.86 | 12.08 | 96 | 新华保险 | 2023-11-29 三 | 31.31 | 31.29 | 31.07 | 31.50 | 30.85 | -0.70% | 0.44% | 90893 | 28215万 | 647.95 | 969.24 | 12.01 | 97 | 新华保险 | 2023-11-28 二 | 31.29 | 31.32 | 31.29 | 32.18 | 31.22 | -0.10% | 0.57% | 119116 | 37669万 | 652.53 | 976.11 | 12.09 | 98 | 新华保险 | 2023-11-24 五 | 32.51 | 32.51 | 32.04 | 32.60 | 31.96 | -1.45% | 0.36% | 74621 | 24002万 | 668.17 | 999.5 | 12.38 | 99 | 新华保险 | 2023-11-23 四 | 32.00 | 32.08 | 32.51 | 32.54 | 31.90 | 1.34% | 0.37% | 76776 | 24759万 | 677.98 | 1014.16 | 12.56 | 100 | 新华保险 | 2023-11-22 三 | 32.29 | 32.47 | 32.08 | 32.49 | 32.08 | -1.20% | 0.31% | 64089 | 20674万 | 669.01 | 1000.75 | 12.4 | 101 | 新华保险 | 2023-11-21 二 | 32.45 | 32.38 | 32.47 | 32.96 | 32.42 | 0.28% | 0.60% | 124869 | 40812万 | 677.14 | 1012.92 | 12.55 | 102 | 新华保险 | 2023-11-20 一 | 32.21 | 32.23 | 32.38 | 32.61 | 32.07 | 0.47% | 0.41% | 86198 | 27828万 | 675.27 | 1010.11 | 12.51 | 103 | 新华保险 | 2023-11-17 五 | 32.12 | 32.33 | 32.23 | 32.26 | 31.82 | -0.31% | 0.37% | 77033 | 24667万 | 672.14 | 1005.43 | 12.46 | 104 | 新华保险 | 2023-11-16 四 | 32.52 | 32.71 | 32.33 | 32.59 | 32.18 | -1.16% | 0.40% | 84322 | 27262万 | 674.22 | 1008.55 | 12.49 | 105 | 新华保险 | 2023-11-15 三 | 32.41 | 32.08 | 32.71 | 33.22 | 32.31 | 1.96% | 0.96% | 199183 | 65183万 | 682.15 | 1020.4 | 12.64 | 106 | 新华保险 | 2023-11-14 二 | 32.09 | 32.09 | 32.08 | 32.35 | 31.88 | -0.03% | 0.46% | 96079 | 30790万 | 669.01 | 1000.75 | 12.4 | 107 | 新华保险 | 2023-11-13 一 | 32.17 | 32.00 | 32.09 | 32.24 | 31.83 | 0.28% | 0.40% | 83472 | 26728万 | 669.22 | 1001.06 | 12.4 | 108 | 新华保险 | 2023-11-10 五 | 32.50 | 32.64 | 32.00 | 32.52 | 31.80 | -1.96% | 0.63% | 132244 | 42297万 | 667.34 | 998.25 | 12.37 | 109 | 新华保险 | 2023-11-09 四 | 32.67 | 32.75 | 32.64 | 33.05 | 32.45 | -0.34% | 0.55% | 115643 | 37802万 | 680.69 | 1018.22 | 12.61 | 110 | 新华保险 | 2023-11-08 三 | 32.75 | 32.84 | 32.75 | 33.10 | 32.61 | -0.27% | 0.48% | 100645 | 33012万 | 682.98 | 1021.65 | 12.66 | 111 | 新华保险 | 2023-11-07 二 | 33.37 | 33.56 | 32.84 | 33.37 | 32.55 | -2.15% | 0.74% | 153585 | 50438万 | 684.86 | 1024.46 | 12.69 | 112 | 新华保险 | 2023-11-06 一 | 32.64 | 32.52 | 33.56 | 33.62 | 32.53 | 3.20% | 0.76% | 159090 | 52920万 | 699.87 | 1046.92 | 12.97 | 113 | 新华保险 | 2023-11-03 五 | 32.63 | 32.55 | 32.52 | 32.76 | 32.41 | -0.09% | 0.50% | 104385 | 33978万 | 678.18 | 1014.48 | 12.57 | 114 | 新华保险 | 2023-11-02 四 | 32.89 | 32.95 | 32.55 | 33.28 | 32.51 | -1.21% | 0.41% | 84589 | 27795万 | 678.81 | 1015.41 | 12.58 | 115 | 新华保险 | 2023-11-01 三 | 33.66 | 33.40 | 32.95 | 33.72 | 32.85 | -1.35% | 0.43% | 89210 | 29480万 | 687.15 | 1027.89 | 12.73 | 116 | 新华保险 | 2023-10-31 二 | 33.25 | 33.35 | 33.40 | 33.75 | 33.10 | 0.15% | 0.53% | 110589 | 36925万 | 696.54 | 1041.93 | 12.91 | 117 | 新华保险 | 2023-10-30 一 | 33.68 | 34.38 | 33.35 | 34.22 | 32.33 | -3.00% | 1.30% | 271670 | 89746万 | 695.49 | 1040.37 | 12.89 | 118 | 新华保险 | 2023-10-27 五 | 34.47 | 35.12 | 34.38 | 34.65 | 33.30 | -2.11% | 0.81% | 169262 | 57564万 | 716.97 | 1072.5 | 10.11 | 119 | 新华保险 | 2023-10-26 四 | 34.66 | 35.12 | 35.12 | 35.30 | 34.60 | 0.00% | 0.32% | 66444 | 23251万 | 732.41 | 1095.58 | 10.33 | 120 | 新华保险 | 2023-10-25 三 | 36.16 | 35.62 | 35.12 | 36.32 | 34.82 | -1.40% | 0.64% | 134361 | 47365万 | 732.41 | 1095.58 | 10.33 | 121 | 新华保险 | 2023-10-24 二 | 35.71 | 35.37 | 35.62 | 35.86 | 35.21 | 0.71% | 0.38% | 78738 | 27993万 | 742.83 | 1111.18 | 10.47 | 122 | 新华保险 | 2023-10-23 一 | 35.59 | 35.83 | 35.37 | 35.88 | 35.06 | -1.28% | 0.41% | 84613 | 29943万 | 737.62 | 1103.38 | 10.4 | 123 | 新华保险 | 2023-10-20 五 | 35.80 | 36.13 | 35.83 | 36.49 | 35.71 | -0.83% | 0.37% | 76657 | 27591万 | 747.21 | 1117.73 | 10.53 | 124 | 新华保险 | 2023-10-19 四 | 36.80 | 37.10 | 36.13 | 36.88 | 36.10 | -2.61% | 0.46% | 95762 | 34808万 | 753.47 | 1127.09 | 10.62 | 125 | 新华保险 | 2023-10-18 三 | 37.48 | 37.79 | 37.10 | 37.81 | 37.10 | -1.83% | 0.43% | 90667 | 33881万 | 773.7 | 1157.35 | 10.91 | 126 | 新华保险 | 2023-10-17 二 | 36.90 | 36.89 | 37.79 | 38.10 | 36.60 | 2.44% | 0.93% | 193499 | 72754万 | 788.09 | 1178.88 | 11.11 | 127 | 新华保险 | 2023-10-16 一 | 36.70 | 36.72 | 36.89 | 37.09 | 36.16 | 0.46% | 0.57% | 118615 | 43585万 | 769.32 | 1150.8 | 10.85 | 128 | 新华保险 | 2023-10-13 五 | 36.47 | 37.02 | 36.72 | 36.91 | 35.83 | -0.81% | 0.50% | 103715 | 37923万 | 765.77 | 1145.5 | 10.8 | 129 | 新华保险 | 2023-10-12 四 | 36.99 | 35.82 | 37.02 | 37.50 | 36.33 | 3.35% | 1.08% | 225073 | 83142万 | 772.03 | 1154.86 | 10.88 | 130 | 新华保险 | 2023-10-11 三 | 36.20 | 36.05 | 35.82 | 36.35 | 35.60 | -0.64% | 0.51% | 105957 | 37978万 | 747 | 1117.42 | 10.53 | 131 | 新华保险 | 2023-10-10 二 | 36.88 | 36.71 | 36.05 | 36.98 | 35.94 | -1.80% | 0.51% | 105486 | 38242万 | 751.8 | 1124.6 | 10.6 | 132 | 新华保险 | 2023-10-09 一 | 36.60 | 36.83 | 36.71 | 36.87 | 36.30 | -0.33% | 0.38% | 79574 | 29078万 | 765.56 | 1145.19 | 10.79 | 133 | 新华保险 | 2023-09-28 四 | 37.13 | 37.00 | 36.83 | 37.28 | 36.73 | -0.46% | 0.32% | 67740 | 25005万 | 768.07 | 1148.93 | 10.83 | 134 | 新华保险 | 2023-09-27 三 | 37.33 | 37.31 | 37.00 | 37.46 | 36.91 | -0.83% | 0.38% | 78296 | 29037万 | 771.61 | 1154.23 | 10.88 | 135 | 新华保险 | 2023-09-26 二 | 37.27 | 37.29 | 37.31 | 37.54 | 37.17 | 0.05% | 0.32% | 67102 | 25068万 | 778.08 | 1163.9 | 10.97 | 136 | 新华保险 | 2023-09-25 一 | 37.69 | 37.86 | 37.29 | 37.69 | 37.21 | -1.51% | 0.45% | 93661 | 35014万 | 777.66 | 1163.28 | 10.96 | 137 | 新华保险 | 2023-09-22 五 | 37.15 | 37.40 | 37.86 | 37.97 | 37.10 | 1.23% | 0.56% | 115997 | 43563万 | 789.55 | 1181.06 | 11.13 | 138 | 新华保险 | 2023-09-21 四 | 37.39 | 37.60 | 37.40 | 37.73 | 37.15 | -0.53% | 0.42% | 88361 | 33075万 | 779.95 | 1166.71 | 11 | 139 | 新华保险 | 2023-09-20 三 | 37.80 | 37.84 | 37.60 | 37.80 | 37.15 | -0.63% | 0.41% | 86469 | 32473万 | 784.13 | 1172.95 | 11.06 | 140 | 新华保险 | 2023-09-19 二 | 38.29 | 38.25 | 37.84 | 38.29 | 37.55 | -1.07% | 0.54% | 112386 | 42590万 | 789.13 | 1180.44 | 11.13 | 141 | 新华保险 | 2023-09-18 一 | 38.19 | 38.42 | 38.25 | 38.38 | 37.63 | -0.44% | 0.50% | 104200 | 39719万 | 797.68 | 1193.23 | 11.25 | 142 | 新华保险 | 2023-09-15 五 | 38.45 | 38.25 | 38.42 | 39.12 | 38.11 | 0.44% | 0.62% | 128758 | 49739万 | 801.23 | 1198.53 | 11.3 | 143 | 新华保险 | 2023-09-14 四 | 38.68 | 38.54 | 38.25 | 38.84 | 38.03 | -0.75% | 0.63% | 131309 | 50282万 | 797.68 | 1193.23 | 11.25 | 144 | 新华保险 | 2023-09-13 三 | 38.32 | 38.34 | 38.54 | 38.88 | 38.19 | 0.52% | 0.89% | 186298 | 71749万 | 803.73 | 1202.27 | 11.33 | 145 | 新华保险 | 2023-09-12 二 | 41.01 | 41.56 | 38.34 | 41.09 | 38.11 | -7.75% | 1.91% | 397301 | 154977万 | 799.56 | 1196.03 | 11.27 | 146 | 新华保险 | 2023-09-11 一 | 41.16 | 40.86 | 41.56 | 41.99 | 40.82 | 1.71% | 0.58% | 121546 | 50395万 | 866.71 | 1296.48 | 12.22 | 147 | 新华保险 | 2023-09-08 五 | 40.74 | 40.80 | 40.86 | 40.99 | 40.46 | 0.15% | 0.22% | 46634 | 18995万 | 852.11 | 1274.65 | 12.01 | 148 | 新华保险 | 2023-09-07 四 | 41.20 | 41.56 | 40.80 | 41.33 | 40.68 | -1.83% | 0.43% | 89170 | 36523万 | 850.86 | 1272.78 | 12 | 149 | 新华保险 | 2023-09-06 三 | 40.87 | 41.01 | 41.56 | 41.62 | 40.79 | 1.34% | 0.42% | 87616 | 36160万 | 866.71 | 1296.48 | 12.22 | 150 | 新华保险 | 2023-09-05 二 | 42.52 | 42.75 | 41.01 | 42.61 | 40.91 | -4.07% | 0.71% | 147151 | 60767万 | 855.24 | 1279.33 | 12.06 | 151 | 新华保险 | 2023-09-04 一 | 41.70 | 41.97 | 42.75 | 43.38 | 41.60 | 1.86% | 0.95% | 197106 | 84316万 | 891.53 | 1333.61 | 12.57 | 152 | 新华保险 | 2023-09-01 五 | 40.76 | 40.50 | 41.97 | 42.65 | 40.76 | 3.63% | 0.87% | 181696 | 76064万 | 875.26 | 1309.27 | 12.34 | 153 | 新华保险 | 2023-08-31 四 | 41.12 | 40.99 | 40.50 | 41.61 | 40.49 | -1.20% | 0.63% | 130686 | 53502万 | 844.6 | 1263.42 | 11.91 | 154 | 新华保险 | 2023-08-30 三 | 41.81 | 41.82 | 40.99 | 42.09 | 40.50 | -1.98% | 0.88% | 184274 | 75891万 | 854.82 | 1278.7 | 12.05 | 155 | 新华保险 | 2023-08-29 二 | 42.00 | 42.30 | 41.82 | 42.57 | 41.13 | -1.13% | 0.81% | 168287 | 70225万 | 872.13 | 1304.59 | 12.3 | 156 | 新华保险 | 2023-08-28 一 | 45.82 | 41.67 | 42.30 | 45.84 | 42.10 | 1.51% | 1.33% | 276767 | 120297万 | 882.14 | 1319.57 | 9.76 | 157 | 新华保险 | 2023-08-25 五 | 40.62 | 40.83 | 41.67 | 42.21 | 40.28 | 2.06% | 0.68% | 141631 | 58474万 | 869 | 1299.92 | 9.62 | 158 | 新华保险 | 2023-08-23 三 | 42.00 | 42.18 | 41.54 | 42.30 | 41.40 | -1.52% | 0.42% | 87495 | 36529万 | 866.29 | 1295.86 | 9.59 | 159 | 新华保险 | 2023-08-22 二 | 41.32 | 41.23 | 42.18 | 42.37 | 41.32 | 2.30% | 0.55% | 115327 | 48334万 | 879.64 | 1315.82 | 9.73 |
|
行情刷新 | 流通股东
|