| 股票名称 | 代码 601811 | 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 | 新华文轩 | 2024-05-10 五 | 14.58 | 14.58 | 14.70 | 15.15 | 14.55 | 0.82% | 0.69% | 54653 | 8096万 | 116.41 | 181.37 | 11.44 | 2 | 新华文轩 | 2024-05-09 四 | 14.38 | 14.38 | 14.58 | 14.68 | 14.18 | 1.39% | 0.59% | 46809 | 6761万 | 115.46 | 179.89 | 11.34 | 3 | 新华文轩 | 2024-05-08 三 | 14.37 | 14.35 | 14.38 | 14.56 | 14.13 | 0.21% | 0.71% | 55952 | 8023万 | 113.88 | 177.43 | 11.19 | 4 | 新华文轩 | 2024-05-06 一 | 14.02 | 14.18 | 13.91 | 14.29 | 13.72 | -1.90% | 1.04% | 82443 | 11512万 | 110.15 | 171.63 | 10.82 | 5 | 新华文轩 | 2024-04-30 二 | 14.63 | 14.65 | 14.18 | 14.63 | 13.71 | -3.21% | 0.83% | 65695 | 9244万 | 112.29 | 174.96 | 11.03 | 6 | 新华文轩 | 2024-04-29 一 | 14.41 | 14.38 | 14.65 | 14.75 | 14.41 | 1.88% | 0.49% | 39030 | 5695万 | 116.01 | 180.76 | 11.4 | 7 | 新华文轩 | 2024-04-26 五 | 13.99 | 14.13 | 14.38 | 14.47 | 13.99 | 1.77% | 0.48% | 38028 | 5450万 | 113.88 | 177.43 | 11.24 | 8 | 新华文轩 | 2024-04-25 四 | 14.20 | 14.25 | 14.13 | 14.23 | 14.00 | -0.84% | 0.37% | 29678 | 4185万 | 111.9 | 174.34 | 11.04 | 9 | 新华文轩 | 2024-04-24 三 | 14.18 | 14.20 | 14.25 | 14.31 | 13.89 | 0.35% | 0.44% | 35179 | 4964万 | 112.85 | 175.82 | 11.13 | 10 | 新华文轩 | 2024-04-23 二 | 14.30 | 14.31 | 14.20 | 14.45 | 14.08 | -0.77% | 0.35% | 27840 | 3961万 | 112.45 | 175.21 | 11.09 | 11 | 新华文轩 | 2024-04-22 一 | 14.51 | 14.61 | 14.31 | 14.70 | 14.24 | -2.05% | 0.47% | 37333 | 5389万 | 113.32 | 176.56 | 11.18 | 12 | 新华文轩 | 2024-04-19 五 | 14.48 | 14.48 | 14.61 | 14.75 | 14.35 | 0.90% | 0.46% | 36431 | 5332万 | 115.7 | 180.26 | 11.42 | 13 | 新华文轩 | 2024-04-18 四 | 14.50 | 14.59 | 14.48 | 14.65 | 14.26 | -0.75% | 0.45% | 35581 | 5148万 | 114.67 | 178.66 | 11.31 | 14 | 新华文轩 | 2024-04-17 三 | 14.44 | 14.43 | 14.59 | 14.74 | 14.41 | 1.11% | 0.55% | 43566 | 6340万 | 115.54 | 180.02 | 11.4 | 15 | 新华文轩 | 2024-04-16 二 | 14.75 | 15.00 | 14.43 | 15.00 | 14.40 | -3.80% | 0.67% | 52989 | 7743万 | 114.27 | 178.04 | 11.27 | 16 | 新华文轩 | 2024-04-15 一 | 14.72 | 14.58 | 15.00 | 15.26 | 14.65 | 2.88% | 0.64% | 50543 | 7559万 | 118.79 | 185.08 | 11.72 | 17 | 新华文轩 | 2024-04-12 五 | 14.56 | 14.64 | 14.58 | 14.90 | 14.56 | -0.41% | 0.32% | 25130 | 3695万 | 115.46 | 179.89 | 11.39 | 18 | 新华文轩 | 2024-04-11 四 | 14.35 | 14.25 | 14.64 | 14.86 | 14.22 | 2.74% | 0.38% | 30232 | 4430万 | 115.93 | 180.63 | 11.44 | 19 | 新华文轩 | 2024-04-10 三 | 14.56 | 14.66 | 14.25 | 14.64 | 14.19 | -2.80% | 0.40% | 31743 | 4571万 | 112.85 | 175.82 | 11.13 | 20 | 新华文轩 | 2024-04-09 二 | 14.62 | 14.64 | 14.66 | 14.76 | 14.53 | 0.14% | 0.41% | 32231 | 4722万 | 116.09 | 180.88 | 11.45 | 21 | 新华文轩 | 2024-04-08 一 | 14.66 | 14.80 | 14.64 | 14.95 | 14.53 | -1.08% | 0.50% | 39631 | 5842万 | 115.93 | 180.63 | 11.44 | 22 | 新华文轩 | 2024-04-03 三 | 14.76 | 14.80 | 14.80 | 14.90 | 14.38 | 0.00% | 0.45% | 36027 | 5319万 | 117.2 | 182.61 | 11.56 | 23 | 新华文轩 | 2024-04-02 二 | 14.95 | 15.07 | 14.80 | 15.03 | 14.66 | -1.79% | 0.62% | 49437 | 7309万 | 117.2 | 182.61 | 11.56 | 24 | 新华文轩 | 2024-04-01 一 | 15.31 | 15.28 | 15.07 | 15.36 | 14.92 | -1.37% | 0.75% | 59299 | 8939万 | 119.34 | 185.94 | 11.77 | 25 | 新华文轩 | 2024-03-29 五 | 14.86 | 14.94 | 15.28 | 15.28 | 14.65 | 2.28% | 0.52% | 41122 | 6149万 | 121 | 188.53 | 11.94 | 26 | 新华文轩 | 2024-03-28 四 | 14.38 | 14.80 | 14.94 | 15.12 | 14.20 | 0.95% | 0.82% | 65094 | 9696万 | 118.31 | 184.34 | 11.67 | 27 | 新华文轩 | 2024-03-27 三 | 15.09 | 15.17 | 14.80 | 15.35 | 14.68 | -2.44% | 0.69% | 54979 | 8194万 | 117.2 | 182.61 | 11.67 | 28 | 新华文轩 | 2024-03-26 二 | 15.02 | 15.16 | 15.17 | 15.46 | 15.02 | 0.07% | 0.67% | 53006 | 8072万 | 120.13 | 187.17 | 11.96 | 29 | 新华文轩 | 2024-03-25 一 | 15.41 | 15.28 | 15.16 | 15.65 | 15.12 | -0.79% | 1.20% | 95227 | 14698万 | 120.05 | 187.05 | 11.95 | 30 | 新华文轩 | 2024-03-22 五 | 15.05 | 15.05 | 15.28 | 15.49 | 14.80 | 1.53% | 0.75% | 59527 | 9022万 | 121 | 188.53 | 12.05 | 31 | 新华文轩 | 2024-03-21 四 | 15.05 | 14.92 | 15.05 | 15.24 | 14.93 | 0.87% | 0.60% | 47543 | 7166万 | 119.18 | 185.69 | 11.87 | 32 | 新华文轩 | 2024-03-20 三 | 14.51 | 14.58 | 14.92 | 14.97 | 14.51 | 2.33% | 0.52% | 41566 | 6165万 | 118.15 | 184.09 | 11.76 | 33 | 新华文轩 | 2024-03-19 二 | 14.72 | 14.73 | 14.58 | 14.87 | 14.57 | -1.02% | 0.43% | 33738 | 4963万 | 115.46 | 179.89 | 11.5 | 34 | 新华文轩 | 2024-03-18 一 | 14.26 | 14.29 | 14.73 | 14.73 | 14.26 | 3.08% | 0.54% | 42734 | 6212万 | 116.65 | 181.74 | 11.61 | 35 | 新华文轩 | 2024-03-15 五 | 14.26 | 14.30 | 14.29 | 14.36 | 14.19 | -0.07% | 0.38% | 30345 | 4329万 | 113.16 | 176.32 | 11.27 | 36 | 新华文轩 | 2024-03-14 四 | 14.70 | 14.66 | 14.30 | 14.70 | 14.15 | -2.46% | 0.40% | 31551 | 4524万 | 113.24 | 176.44 | 11.28 | 37 | 新华文轩 | 2024-03-08 五 | 13.98 | 14.05 | 14.47 | 14.51 | 13.94 | 2.99% | 0.54% | 43096 | 6168万 | 114.59 | 178.54 | 11.41 | 38 | 新华文轩 | 2024-03-07 四 | 14.22 | 14.14 | 14.05 | 14.37 | 13.99 | -0.64% | 0.41% | 32137 | 4561万 | 111.26 | 173.35 | 11.08 | 39 | 新华文轩 | 2024-03-06 三 | 14.19 | 14.29 | 14.14 | 14.37 | 14.06 | -1.05% | 0.63% | 49861 | 7083万 | 111.98 | 174.47 | 11.15 | 40 | 新华文轩 | 2024-03-05 二 | 14.11 | 14.32 | 14.29 | 14.55 | 14.05 | -0.21% | 0.80% | 63117 | 9024万 | 113.16 | 176.32 | 11.27 | 41 | 新华文轩 | 2024-03-04 一 | 14.13 | 14.12 | 14.32 | 14.50 | 14.02 | 1.42% | 1.06% | 84124 | 11964万 | 113.4 | 176.69 | 11.29 | 42 | 新华文轩 | 2024-03-01 五 | 13.55 | 13.61 | 14.12 | 14.13 | 13.51 | 3.75% | 1.00% | 79289 | 11049万 | 111.82 | 174.22 | 11.13 | 43 | 新华文轩 | 2024-02-29 四 | 13.17 | 13.19 | 13.61 | 13.63 | 13.17 | 3.18% | 0.42% | 33379 | 4495万 | 107.78 | 167.93 | 10.73 | 44 | 新华文轩 | 2024-02-28 三 | 13.69 | 13.74 | 13.19 | 14.09 | 13.17 | -4.00% | 0.68% | 53570 | 7311万 | 104.45 | 162.74 | 10.4 | 45 | 新华文轩 | 2024-02-27 二 | 13.42 | 13.47 | 13.74 | 13.74 | 13.27 | 2.00% | 0.46% | 36635 | 4959万 | 108.81 | 169.53 | 10.83 | 46 | 新华文轩 | 2024-02-26 一 | 13.63 | 13.70 | 13.47 | 13.64 | 13.22 | -1.68% | 0.56% | 44323 | 5948万 | 106.67 | 166.2 | 10.62 | 47 | 新华文轩 | 2024-02-23 五 | 13.18 | 13.20 | 13.70 | 13.70 | 13.09 | 3.79% | 0.48% | 37848 | 5072万 | 108.49 | 169.04 | 10.8 | 48 | 新华文轩 | 2024-02-22 四 | 12.80 | 12.94 | 13.20 | 13.25 | 12.78 | 2.01% | 0.45% | 35299 | 4623万 | 104.53 | 162.87 | 10.41 | 49 | 新华文轩 | 2024-02-21 三 | 12.88 | 13.04 | 12.94 | 13.27 | 12.75 | -0.77% | 0.59% | 46731 | 6073万 | 102.47 | 159.66 | 10.2 | 50 | 新华文轩 | 2024-02-20 二 | 12.95 | 12.99 | 13.04 | 13.11 | 12.66 | 0.38% | 0.64% | 50664 | 6544万 | 103.26 | 160.89 | 10.28 | 51 | 新华文轩 | 2024-02-19 一 | 12.45 | 12.36 | 12.99 | 13.08 | 12.45 | 5.10% | 0.98% | 77680 | 9977万 | 102.87 | 160.28 | 10.24 | 52 | 新华文轩 | 2024-02-08 四 | 11.96 | 11.95 | 12.36 | 12.43 | 11.90 | 3.43% | 0.91% | 72447 | 8860万 | 97.88 | 152.5 | 9.75 | 53 | 新华文轩 | 2024-02-07 三 | 11.65 | 11.61 | 11.95 | 12.09 | 11.38 | 2.93% | 0.78% | 61518 | 7233万 | 94.63 | 147.44 | 9.42 | 54 | 新华文轩 | 2024-02-06 二 | 11.40 | 11.43 | 11.61 | 11.84 | 10.75 | 1.57% | 0.85% | 67243 | 7589万 | 91.94 | 143.25 | 9.15 | 55 | 新华文轩 | 2024-02-05 一 | 12.06 | 12.22 | 11.43 | 12.22 | 11.01 | -6.46% | 0.92% | 72616 | 8371万 | 90.51 | 141.03 | 9.01 | 56 | 新华文轩 | 2024-02-02 五 | 12.35 | 12.30 | 12.22 | 12.95 | 11.94 | -0.65% | 0.71% | 55879 | 6977万 | 96.77 | 150.78 | 9.64 | 57 | 新华文轩 | 2024-02-01 四 | 12.62 | 12.85 | 12.30 | 12.72 | 12.21 | -4.28% | 0.74% | 58557 | 7284万 | 97.4 | 151.76 | 9.7 | 58 | 新华文轩 | 2024-01-31 三 | 12.81 | 12.76 | 12.85 | 13.28 | 12.75 | 0.71% | 0.56% | 44022 | 5718万 | 101.76 | 158.55 | 10.13 | 59 | 新华文轩 | 2024-01-30 二 | 13.32 | 13.33 | 12.76 | 13.32 | 12.73 | -4.28% | 0.42% | 33168 | 4311万 | 101.05 | 157.44 | 10.06 | 60 | 新华文轩 | 2024-01-29 一 | 13.43 | 13.43 | 13.33 | 13.57 | 13.17 | -0.74% | 0.39% | 31067 | 4159万 | 105.56 | 164.47 | 10.51 | 61 | 新华文轩 | 2024-01-26 五 | 13.30 | 13.40 | 13.43 | 13.57 | 13.21 | 0.22% | 0.48% | 37885 | 5083万 | 106.35 | 165.7 | 10.59 | 62 | 新华文轩 | 2024-01-25 四 | 12.46 | 12.48 | 13.40 | 13.40 | 12.28 | 7.37% | 0.57% | 44829 | 5842万 | 106.12 | 165.33 | 10.57 | 63 | 新华文轩 | 2024-01-24 三 | 12.24 | 12.15 | 12.48 | 12.48 | 12.00 | 2.72% | 0.44% | 34666 | 4251万 | 98.83 | 153.98 | 9.84 | 64 | 新华文轩 | 2024-01-23 二 | 11.99 | 12.01 | 12.15 | 12.20 | 11.82 | 1.17% | 0.38% | 30204 | 3627万 | 96.22 | 149.91 | 9.58 | 65 | 新华文轩 | 2024-01-22 一 | 12.70 | 12.79 | 12.01 | 12.86 | 11.93 | -6.10% | 0.36% | 28685 | 3550万 | 95.11 | 148.18 | 9.47 | 66 | 新华文轩 | 2024-01-19 五 | 12.94 | 12.88 | 12.79 | 13.05 | 12.71 | -0.70% | 0.31% | 24809 | 3193万 | 101.28 | 157.81 | 10.09 | 67 | 新华文轩 | 2024-01-18 四 | 12.91 | 12.88 | 12.88 | 13.00 | 12.49 | 0.00% | 0.36% | 28660 | 3648万 | 102 | 158.92 | 10.16 | 68 | 新华文轩 | 2024-01-17 三 | 13.13 | 13.15 | 12.88 | 13.21 | 12.86 | -2.05% | 0.17% | 13603 | 1778万 | 102 | 158.92 | 10.16 | 69 | 新华文轩 | 2024-01-16 二 | 13.26 | 13.21 | 13.15 | 13.30 | 12.94 | -0.45% | 0.25% | 19786 | 2599万 | 104.14 | 162.25 | 10.37 | 70 | 新华文轩 | 2024-01-15 一 | 13.18 | 13.10 | 13.21 | 13.49 | 13.03 | 0.84% | 0.35% | 27560 | 3664万 | 104.61 | 162.99 | 10.42 | 71 | 新华文轩 | 2024-01-12 五 | 13.22 | 13.31 | 13.10 | 13.36 | 13.06 | -1.58% | 0.25% | 19938 | 2626万 | 103.74 | 161.63 | 10.33 | 72 | 新华文轩 | 2024-01-11 四 | 13.05 | 13.16 | 13.31 | 13.40 | 13.04 | 1.14% | 0.28% | 22296 | 2957万 | 105.4 | 164.22 | 10.5 | 73 | 新华文轩 | 2024-01-10 三 | 13.31 | 13.27 | 13.16 | 13.45 | 13.13 | -0.83% | 0.35% | 27563 | 3644万 | 104.21 | 162.37 | 10.38 | 74 | 新华文轩 | 2024-01-09 二 | 13.48 | 13.48 | 13.27 | 13.59 | 13.18 | -1.56% | 0.47% | 37337 | 4986万 | 105.09 | 163.73 | 10.46 | 75 | XD新华文 | 2024-01-08 一 | 13.48 | 13.55 | 13.48 | 13.66 | 13.41 | -0.52% | 0.43% | 34079 | 4608万 | 106.75 | 166.32 | 10.63 | 76 | 新华文轩 | 2024-01-05 五 | 13.81 | 13.91 | 13.73 | 13.99 | 13.61 | -1.29% | 0.35% | 28068 | 3868万 | 108.73 | 169.41 | 10.83 | 77 | 新华文轩 | 2024-01-04 四 | 13.78 | 13.82 | 13.91 | 14.00 | 13.61 | 0.65% | 0.37% | 29291 | 4061万 | 110.15 | 171.63 | 10.97 | 78 | 新华文轩 | 2024-01-03 三 | 13.50 | 13.62 | 13.82 | 14.06 | 13.35 | 1.47% | 0.54% | 43046 | 5929万 | 109.44 | 170.52 | 10.9 | 79 | 新华文轩 | 2024-01-02 二 | 13.66 | 13.66 | 13.62 | 13.88 | 13.58 | -0.29% | 0.64% | 50683 | 6934万 | 107.86 | 168.05 | 10.74 | 80 | 新华文轩 | 2023-12-29 五 | 13.13 | 13.12 | 13.66 | 13.73 | 13.13 | 4.12% | 0.56% | 44685 | 6061万 | 108.17 | 168.54 | 10.77 | 81 | 新华文轩 | 2023-12-28 四 | 13.32 | 13.32 | 13.12 | 13.36 | 13.08 | -1.50% | 0.57% | 45341 | 5983万 | 103.9 | 161.88 | 10.35 | 82 | 新华文轩 | 2023-12-27 三 | 13.44 | 13.52 | 13.32 | 13.54 | 13.24 | -1.48% | 0.39% | 30882 | 4122万 | 105.48 | 164.35 | 10.5 | 83 | 新华文轩 | 2023-12-26 二 | 14.01 | 13.79 | 13.52 | 14.27 | 13.46 | -1.96% | 0.34% | 27190 | 3739万 | 107.07 | 166.82 | 10.66 | 84 | 新华文轩 | 2023-12-25 一 | 13.86 | 13.80 | 13.79 | 14.04 | 13.39 | -0.07% | 0.66% | 51962 | 7139万 | 109.2 | 170.15 | 10.87 | 85 | 新华文轩 | 2023-12-22 五 | 14.67 | 14.73 | 13.80 | 14.74 | 13.67 | -6.31% | 0.95% | 75613 | 10605万 | 109.28 | 170.27 | 10.88 | 86 | 新华文轩 | 2023-12-21 四 | 14.35 | 14.59 | 14.73 | 14.85 | 14.35 | 0.96% | 0.72% | 57040 | 8376万 | 116.65 | 181.74 | 11.61 | 87 | 新华文轩 | 2023-12-20 三 | 14.79 | 14.79 | 14.59 | 14.84 | 14.49 | -1.35% | 0.83% | 65577 | 9590万 | 115.54 | 180.02 | 11.5 | 88 | 新华文轩 | 2023-12-19 二 | 14.72 | 14.82 | 14.79 | 14.98 | 14.62 | -0.20% | 0.64% | 50630 | 7472万 | 117.12 | 182.49 | 11.66 | 89 | 新华文轩 | 2023-12-18 一 | 14.86 | 14.98 | 14.82 | 15.00 | 14.66 | -1.07% | 0.79% | 62696 | 9324万 | 117.36 | 182.86 | 11.69 | 90 | 新华文轩 | 2023-12-15 五 | 15.16 | 15.20 | 14.98 | 15.40 | 14.89 | -1.45% | 1.37% | 108319 | 16331万 | 118.63 | 184.83 | 11.81 | 91 | 新华文轩 | 2023-12-14 四 | 14.80 | 14.68 | 15.20 | 15.86 | 14.66 | 3.54% | 1.71% | 135210 | 20691万 | 120.37 | 187.54 | 11.99 | 92 | 新华文轩 | 2023-12-13 三 | 14.73 | 14.84 | 14.68 | 15.01 | 14.62 | -1.08% | 0.75% | 59049 | 8727万 | 116.25 | 181.13 | 11.58 | 93 | 新华文轩 | 2023-12-12 二 | 14.60 | 14.59 | 14.84 | 14.91 | 14.54 | 1.71% | 1.05% | 83247 | 12298万 | 117.52 | 183.1 | 11.7 | 94 | 新华文轩 | 2023-12-11 一 | 13.90 | 13.97 | 14.59 | 14.62 | 13.90 | 4.44% | 1.11% | 87647 | 12581万 | 115.54 | 180.02 | 11.5 | 95 | 新华文轩 | 2023-12-08 五 | 14.08 | 14.28 | 13.97 | 14.28 | 13.78 | -2.17% | 0.91% | 72253 | 10151万 | 110.63 | 172.37 | 11.02 | 96 | 新华文轩 | 2023-12-07 四 | 13.98 | 13.95 | 14.28 | 14.34 | 13.95 | 2.37% | 0.86% | 68413 | 9719万 | 113.08 | 176.19 | 11.26 | 97 | 新华文轩 | 2023-12-06 三 | 13.78 | 13.78 | 13.95 | 14.12 | 13.52 | 1.23% | 0.40% | 31498 | 4359万 | 110.47 | 172.12 | 11 | 98 | 新华文轩 | 2023-12-05 二 | 14.06 | 14.03 | 13.78 | 14.06 | 13.78 | -1.78% | 0.30% | 23381 | 3244万 | 109.12 | 170.02 | 10.87 | 99 | 新华文轩 | 2023-12-04 一 | 13.94 | 14.01 | 14.03 | 14.15 | 13.94 | 0.14% | 0.53% | 41868 | 5886万 | 111.1 | 173.11 | 11.06 | 100 | 新华文轩 | 2023-12-01 五 | 13.41 | 13.49 | 14.01 | 14.05 | 13.41 | 3.85% | 0.61% | 48634 | 6730万 | 110.95 | 172.86 | 11.05 | 101 | 新华文轩 | 2023-11-30 四 | 13.66 | 13.47 | 13.49 | 13.85 | 13.37 | 0.15% | 0.37% | 29028 | 3931万 | 106.83 | 166.45 | 10.64 | 102 | 新华文轩 | 2023-11-29 三 | 13.59 | 13.64 | 13.47 | 13.68 | 13.35 | -1.25% | 0.36% | 28187 | 3795万 | 106.67 | 166.2 | 10.62 | 103 | 新华文轩 | 2023-11-28 二 | 13.69 | 13.69 | 13.64 | 13.79 | 13.44 | -0.37% | 0.40% | 31829 | 4324万 | 108.02 | 168.3 | 10.76 | 104 | 新华文轩 | 2023-11-24 五 | 14.08 | 13.93 | 13.75 | 14.08 | 13.65 | -1.29% | 0.44% | 34981 | 4847万 | 108.89 | 169.65 | 10.84 | 105 | 新华文轩 | 2023-11-23 四 | 13.87 | 13.90 | 13.93 | 13.93 | 13.62 | 0.22% | 0.40% | 32019 | 4424万 | 110.31 | 171.87 | 10.98 | 106 | 新华文轩 | 2023-11-22 三 | 13.85 | 13.92 | 13.90 | 13.99 | 13.78 | -0.14% | 0.39% | 30501 | 4242万 | 110.07 | 171.5 | 10.96 | 107 | 新华文轩 | 2023-11-21 二 | 13.99 | 13.79 | 13.92 | 14.01 | 13.72 | 0.94% | 0.46% | 36382 | 5059万 | 110.23 | 171.75 | 10.98 | 108 | 新华文轩 | 2023-11-20 一 | 13.69 | 13.69 | 13.79 | 13.97 | 13.56 | 0.73% | 0.34% | 26761 | 3678万 | 109.2 | 170.15 | 10.87 | 109 | 新华文轩 | 2023-11-17 五 | 13.67 | 13.54 | 13.69 | 13.85 | 13.52 | 1.11% | 0.34% | 26928 | 3682万 | 108.41 | 168.91 | 10.79 | 110 | 新华文轩 | 2023-11-16 四 | 13.37 | 13.43 | 13.54 | 13.77 | 13.32 | 0.82% | 0.43% | 34244 | 4667万 | 107.22 | 167.06 | 10.68 | 111 | 新华文轩 | 2023-11-15 三 | 13.60 | 13.56 | 13.43 | 13.65 | 13.38 | -0.96% | 0.33% | 26394 | 3563万 | 106.35 | 165.7 | 10.59 | 112 | 新华文轩 | 2023-11-14 二 | 13.66 | 13.73 | 13.56 | 13.73 | 13.48 | -1.24% | 0.34% | 26956 | 3656万 | 107.38 | 167.31 | 10.69 | 113 | 新华文轩 | 2023-11-13 一 | 13.70 | 13.58 | 13.73 | 13.78 | 13.60 | 1.10% | 0.36% | 28341 | 3882万 | 108.73 | 169.41 | 10.83 | 114 | 新华文轩 | 2023-11-10 五 | 13.80 | 13.82 | 13.58 | 13.80 | 13.55 | -1.74% | 0.35% | 27938 | 3805万 | 107.54 | 167.56 | 10.71 | 115 | 新华文轩 | 2023-11-09 四 | 13.81 | 13.78 | 13.82 | 13.95 | 13.75 | 0.29% | 0.55% | 43226 | 5984万 | 109.44 | 170.52 | 10.9 | 116 | 新华文轩 | 2023-11-08 三 | 13.62 | 13.59 | 13.78 | 13.95 | 13.59 | 1.40% | 0.51% | 40263 | 5557万 | 109.12 | 170.02 | 10.87 | 117 | 新华文轩 | 2023-11-07 二 | 13.55 | 13.52 | 13.59 | 13.63 | 13.40 | 0.52% | 0.44% | 34469 | 4657万 | 107.62 | 167.68 | 10.72 | 118 | 新华文轩 | 2023-11-06 一 | 13.18 | 13.05 | 13.52 | 13.55 | 13.07 | 3.60% | 0.56% | 44347 | 5933万 | 107.07 | 166.82 | 10.66 | 119 | 新华文轩 | 2023-11-03 五 | 13.13 | 13.11 | 13.05 | 13.20 | 12.97 | -0.46% | 0.43% | 34215 | 4477万 | 103.34 | 161.02 | 10.29 | 120 | 新华文轩 | 2023-11-02 四 | 12.97 | 12.95 | 13.11 | 13.37 | 12.89 | 1.24% | 0.62% | 49184 | 6498万 | 103.82 | 161.76 | 10.34 | 121 | 新华文轩 | 2023-11-01 三 | 12.83 | 12.80 | 12.95 | 13.09 | 12.63 | 1.17% | 0.57% | 44979 | 5829万 | 102.55 | 159.78 | 10.21 | 122 | 新华文轩 | 2023-10-31 二 | 12.83 | 12.90 | 12.80 | 13.08 | 12.63 | -0.78% | 0.62% | 49341 | 6333万 | 101.36 | 157.93 | 10.09 | 123 | 新华文轩 | 2023-10-30 一 | 12.71 | 12.78 | 12.90 | 12.98 | 12.53 | 0.94% | 0.55% | 43764 | 5607万 | 102.16 | 159.17 | 11.05 | 124 | 新华文轩 | 2023-10-27 五 | 12.49 | 12.49 | 12.78 | 12.84 | 12.40 | 2.32% | 0.35% | 27342 | 3470万 | 101.21 | 157.68 | 10.94 | 125 | 新华文轩 | 2023-10-26 四 | 12.27 | 12.33 | 12.49 | 12.53 | 12.20 | 1.30% | 0.26% | 20381 | 2525万 | 98.91 | 154.11 | 10.69 | 126 | 新华文轩 | 2023-10-25 三 | 12.43 | 12.43 | 12.33 | 12.55 | 12.30 | -0.80% | 0.27% | 21581 | 2672万 | 97.64 | 152.13 | 10.56 | 127 | 新华文轩 | 2023-10-24 二 | 11.95 | 11.95 | 12.43 | 12.56 | 11.95 | 4.02% | 0.41% | 32135 | 3979万 | 98.43 | 153.37 | 10.64 | 128 | 新华文轩 | 2023-10-23 一 | 12.32 | 12.32 | 11.95 | 12.36 | 11.88 | -3.00% | 0.27% | 21254 | 2570万 | 94.63 | 147.44 | 10.23 | 129 | 新华文轩 | 2023-10-20 五 | 12.45 | 12.51 | 12.32 | 12.65 | 12.29 | -1.52% | 0.23% | 18081 | 2246万 | 97.56 | 152.01 | 10.55 | 130 | 新华文轩 | 2023-10-19 四 | 12.49 | 12.47 | 12.51 | 12.70 | 12.48 | 0.32% | 0.30% | 23998 | 3021万 | 99.07 | 154.35 | 10.71 | 131 | 新华文轩 | 2023-10-18 三 | 12.86 | 12.92 | 12.47 | 12.93 | 12.47 | -3.48% | 0.37% | 29695 | 3747万 | 98.75 | 153.86 | 10.68 | 132 | 新华文轩 | 2023-10-17 二 | 12.67 | 12.75 | 12.92 | 12.97 | 12.67 | 1.33% | 0.31% | 24279 | 3120万 | 102.31 | 159.41 | 11.06 | 133 | 新华文轩 | 2023-10-16 一 | 13.15 | 13.14 | 12.75 | 13.16 | 12.67 | -2.97% | 0.37% | 29349 | 3751万 | 100.97 | 157.31 | 10.92 | 134 | 新华文轩 | 2023-10-13 五 | 13.19 | 13.15 | 13.14 | 13.29 | 12.98 | -0.08% | 0.40% | 31679 | 4153万 | 104.06 | 162.13 | 11.25 | 135 | 新华文轩 | 2023-10-12 四 | 13.49 | 13.42 | 13.15 | 13.49 | 13.12 | -2.01% | 0.29% | 23266 | 3074万 | 104.14 | 162.25 | 11.26 | 136 | 新华文轩 | 2023-10-11 三 | 13.38 | 13.21 | 13.42 | 13.68 | 13.15 | 1.59% | 0.37% | 29581 | 3977万 | 106.27 | 165.58 | 11.49 | 137 | 新华文轩 | 2023-10-10 二 | 13.35 | 13.30 | 13.21 | 13.49 | 13.18 | -0.68% | 0.24% | 18711 | 2483万 | 104.61 | 162.99 | 11.31 | 138 | 新华文轩 | 2023-10-09 一 | 13.50 | 13.57 | 13.30 | 13.52 | 13.22 | -1.99% | 0.29% | 23327 | 3104万 | 105.32 | 164.1 | 11.39 | 139 | 新华文轩 | 2023-09-28 四 | 13.56 | 13.56 | 13.57 | 13.65 | 13.45 | 0.07% | 0.26% | 20705 | 2807万 | 107.46 | 167.43 | 11.62 | 140 | 新华文轩 | 2023-09-27 三 | 13.39 | 13.39 | 13.56 | 13.62 | 13.26 | 1.27% | 0.32% | 25417 | 3433万 | 107.38 | 167.31 | 11.61 | 141 | 新华文轩 | 2023-09-26 二 | 13.47 | 13.40 | 13.39 | 13.53 | 13.23 | -0.07% | 0.32% | 25590 | 3423万 | 106.04 | 165.21 | 11.46 | 142 | 新华文轩 | 2023-09-25 一 | 13.54 | 13.50 | 13.40 | 13.93 | 13.32 | -0.74% | 0.45% | 35997 | 4870万 | 106.12 | 165.33 | 11.47 | 143 | 新华文轩 | 2023-09-22 五 | 12.86 | 12.94 | 13.50 | 13.54 | 12.85 | 4.33% | 0.51% | 40671 | 5417万 | 106.91 | 166.57 | 11.56 | 144 | 新华文轩 | 2023-09-21 四 | 13.09 | 13.09 | 12.94 | 13.15 | 12.87 | -1.15% | 0.29% | 22898 | 2971万 | 102.47 | 159.66 | 11.08 | 145 | 新华文轩 | 2023-09-20 三 | 13.05 | 13.10 | 13.09 | 13.23 | 13.05 | -0.08% | 0.19% | 14900 | 1956万 | 103.66 | 161.51 | 11.21 | 146 | 新华文轩 | 2023-09-19 二 | 13.23 | 13.28 | 13.10 | 13.26 | 13.01 | -1.36% | 0.26% | 20372 | 2676万 | 103.74 | 161.63 | 11.22 | 147 | 新华文轩 | 2023-09-18 一 | 13.30 | 13.34 | 13.28 | 13.38 | 13.10 | -0.45% | 0.34% | 27156 | 3594万 | 105.16 | 163.85 | 11.37 | 148 | 新华文轩 | 2023-09-15 五 | 13.21 | 13.26 | 13.34 | 13.71 | 13.21 | 0.60% | 0.45% | 35452 | 4784万 | 105.64 | 164.59 | 11.42 | 149 | 新华文轩 | 2023-09-14 四 | 13.29 | 13.40 | 13.26 | 13.33 | 13.13 | -1.04% | 0.30% | 23434 | 3095万 | 105.01 | 163.61 | 11.35 | 150 | 新华文轩 | 2023-09-13 三 | 13.38 | 13.28 | 13.40 | 13.55 | 13.22 | 0.90% | 0.33% | 26308 | 3516万 | 106.12 | 165.33 | 11.47 | 151 | 新华文轩 | 2023-09-12 二 | 13.41 | 13.46 | 13.28 | 13.46 | 13.25 | -1.34% | 0.25% | 20130 | 2684万 | 105.16 | 163.85 | 11.37 | 152 | 新华文轩 | 2023-09-11 一 | 13.19 | 13.13 | 13.46 | 13.53 | 13.16 | 2.51% | 0.43% | 34102 | 4565万 | 106.59 | 166.07 | 11.52 | 153 | 新华文轩 | 2023-09-08 五 | 13.32 | 13.33 | 13.13 | 13.40 | 12.99 | -1.50% | 0.31% | 24617 | 3229万 | 103.98 | 162 | 11.24 | 154 | 新华文轩 | 2023-09-07 四 | 13.52 | 13.42 | 13.33 | 13.69 | 13.33 | -0.67% | 0.36% | 28294 | 3815万 | 105.56 | 164.47 | 11.41 | 155 | 新华文轩 | 2023-09-06 三 | 13.44 | 13.42 | 13.42 | 13.51 | 13.25 | 0.00% | 0.34% | 26590 | 3561万 | 106.27 | 165.58 | 11.49 | 156 | 新华文轩 | 2023-09-05 二 | 14.10 | 14.09 | 13.42 | 14.10 | 13.40 | -4.76% | 0.69% | 54666 | 7432万 | 106.27 | 165.58 | 11.49 | 157 | 新华文轩 | 2023-09-04 一 | 14.20 | 14.14 | 14.09 | 14.35 | 14.03 | -0.35% | 0.70% | 55519 | 7885万 | 111.58 | 173.85 | 12.06 | 158 | 新华文轩 | 2023-09-01 五 | 14.06 | 14.01 | 14.14 | 14.23 | 13.93 | 0.93% | 0.52% | 41174 | 5809万 | 111.98 | 174.47 | 12.11 | 159 | 新华文轩 | 2023-08-31 四 | 14.20 | 14.29 | 14.01 | 14.38 | 13.99 | -1.96% | 0.59% | 46411 | 6574万 | 110.95 | 172.86 | 12 | 160 | 新华文轩 | 2023-08-30 三 | 14.20 | 14.02 | 14.29 | 14.35 | 13.98 | 1.93% | 0.82% | 64910 | 9221万 | 113.16 | 176.32 | 12.24 | 161 | 新华文轩 | 2023-08-29 二 | 13.59 | 13.55 | 14.02 | 14.07 | 13.53 | 3.47% | 0.59% | 46970 | 6539万 | 111.02 | 172.98 | 12.12 | 162 | 新华文轩 | 2023-08-28 一 | 14.29 | 13.62 | 13.55 | 14.40 | 13.50 | -0.51% | 0.53% | 42008 | 5818万 | 107.3 | 167.19 | 11.71 | 163 | 新华文轩 | 2023-08-25 五 | 13.96 | 14.02 | 13.62 | 14.10 | 13.57 | -2.85% | 0.44% | 34769 | 4793万 | 107.86 | 168.05 | 11.78 | 164 | 新华文轩 | 2023-08-23 三 | 13.88 | 13.97 | 13.80 | 14.10 | 13.76 | -1.22% | 0.41% | 32688 | 4551万 | 109.28 | 170.27 | 11.93 | 165 | 新华文轩 | 2023-08-22 二 | 13.56 | 13.48 | 13.97 | 13.99 | 13.43 | 3.64% | 0.62% | 49460 | 6830万 | 110.63 | 172.37 | 12.08 |
|
行情刷新 | 流通股东
|