| 股票名称 | 代码 605162 | 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 | 新中港 | 2024-04-30 二 | 7.48 | 7.50 | 7.41 | 7.55 | 7.35 | -1.20% | 5.29% | 53674 | 3985万 | 7.52 | 29.68 | 18.11 | 2 | 新中港 | 2024-04-29 一 | 7.45 | 7.25 | 7.50 | 7.54 | 7.32 | 3.45% | 9.11% | 92404 | 6863万 | 7.61 | 30.04 | 18.33 | 3 | 新中港 | 2024-04-26 五 | 7.18 | 7.23 | 7.25 | 7.29 | 7.08 | 0.28% | 6.02% | 61036 | 4407万 | 7.36 | 29.04 | 17.72 | 4 | 新中港 | 2024-04-25 四 | 7.08 | 7.11 | 7.23 | 7.26 | 7.03 | 1.69% | 4.52% | 45888 | 3297万 | 7.34 | 28.96 | 19.48 | 5 | 新中港 | 2024-04-24 三 | 6.91 | 6.89 | 7.11 | 7.12 | 6.91 | 3.19% | 5.15% | 52214 | 3679万 | 7.21 | 28.47 | 19.16 | 6 | 新中港 | 2024-04-23 二 | 6.86 | 6.84 | 6.89 | 6.95 | 6.80 | 0.73% | 4.63% | 46948 | 3238万 | 6.99 | 27.59 | 18.57 | 7 | 新中港 | 2024-04-22 一 | 6.92 | 6.81 | 6.84 | 6.93 | 6.67 | 0.44% | 5.59% | 56734 | 3866万 | 6.94 | 27.39 | 18.43 | 8 | 新中港 | 2024-04-19 五 | 6.83 | 6.85 | 6.81 | 6.98 | 6.72 | -0.58% | 6.07% | 61551 | 4216万 | 6.91 | 27.27 | 18.35 | 9 | 新中港 | 2024-04-18 四 | 7.01 | 7.03 | 6.85 | 7.13 | 6.84 | -2.56% | 7.84% | 79555 | 5510万 | 6.95 | 27.43 | 18.46 | 10 | 新中港 | 2024-04-17 三 | 6.45 | 6.48 | 7.03 | 7.08 | 6.38 | 8.49% | 12.95% | 131376 | 9047万 | 7.13 | 28.15 | 18.94 | 11 | 新中港 | 2024-04-16 二 | 7.22 | 7.20 | 6.48 | 7.25 | 6.48 | -10.00% | 12.27% | 124457 | 8227万 | 6.58 | 25.95 | 17.46 | 12 | 新中港 | 2024-04-15 一 | 7.55 | 7.64 | 7.20 | 7.66 | 6.88 | -5.76% | 13.07% | 132645 | 9594万 | 7.31 | 28.84 | 19.4 | 13 | 新中港 | 2024-04-12 五 | 7.92 | 8.08 | 7.64 | 7.92 | 7.59 | -5.45% | 14.30% | 145108 | 11206万 | 7.75 | 30.6 | 20.59 | 14 | 新中港 | 2024-04-11 四 | 7.68 | 7.88 | 8.08 | 8.17 | 7.40 | 2.54% | 18.69% | 189614 | 14998万 | 8.2 | 32.36 | 21.77 | 15 | 新中港 | 2024-04-10 三 | 7.63 | 7.70 | 7.88 | 8.47 | 7.51 | 2.34% | 20.18% | 204795 | 16334万 | 8 | 31.56 | 21.23 | 16 | 新中港 | 2024-04-09 二 | 7.86 | 8.07 | 7.70 | 7.90 | 7.55 | -4.58% | 13.98% | 141899 | 10924万 | 7.81 | 30.84 | 20.75 | 17 | 新中港 | 2024-04-08 一 | 7.60 | 7.65 | 8.07 | 8.15 | 7.52 | 5.49% | 19.09% | 193749 | 15126万 | 8.19 | 32.32 | 21.75 | 18 | 新中港 | 2024-04-03 三 | 7.81 | 7.82 | 7.65 | 7.86 | 7.58 | -2.17% | 12.49% | 126721 | 9729万 | 7.76 | 30.64 | 20.62 | 19 | 新中港 | 2024-04-02 二 | 7.96 | 7.94 | 7.82 | 8.15 | 7.77 | -1.51% | 20.69% | 209923 | 16654万 | 7.93 | 31.32 | 21.07 | 20 | 新中港 | 2024-04-01 一 | 7.75 | 7.98 | 7.94 | 8.02 | 7.70 | -0.50% | 23.02% | 233585 | 18320万 | 8.06 | 31.8 | 21.4 | 21 | 新中港 | 2024-03-29 五 | 8.18 | 8.56 | 7.98 | 9.09 | 7.75 | -6.78% | 35.98% | 365026 | 30368万 | 8.1 | 31.96 | 21.5 | 22 | 新中港 | 2024-03-28 四 | 8.17 | 7.78 | 8.56 | 8.56 | 8.02 | 10.03% | 21.72% | 220377 | 18671万 | 8.69 | 34.28 | 23.07 | 23 | 新中港 | 2024-03-27 三 | 7.44 | 7.07 | 7.78 | 7.78 | 7.44 | 10.04% | 4.93% | 50009 | 3862万 | 7.89 | 31.16 | 20.97 | 24 | 新中港 | 2024-03-26 二 | 6.95 | 6.97 | 7.07 | 7.09 | 6.90 | 1.43% | 4.08% | 41433 | 2907万 | 7.17 | 28.31 | 26.66 | 25 | 新中港 | 2024-03-25 一 | 7.12 | 7.12 | 6.97 | 7.17 | 6.96 | -2.11% | 4.55% | 46216 | 3269万 | 7.07 | 27.91 | 26.28 | 26 | 新中港 | 2024-03-22 五 | 7.22 | 7.23 | 7.12 | 7.34 | 7.10 | -1.52% | 5.24% | 53212 | 3829万 | 7.22 | 28.51 | 26.85 | 27 | 新中港 | 2024-03-21 四 | 7.18 | 7.16 | 7.23 | 7.24 | 7.06 | 0.98% | 4.25% | 43074 | 3087万 | 7.34 | 28.96 | 27.27 | 28 | 新中港 | 2024-03-20 三 | 7.10 | 7.10 | 7.16 | 7.17 | 7.04 | 0.85% | 4.31% | 43691 | 3107万 | 7.26 | 28.67 | 27 | 29 | 新中港 | 2024-03-19 二 | 7.09 | 7.11 | 7.10 | 7.22 | 7.06 | -0.14% | 4.85% | 49169 | 3506万 | 7.2 | 28.43 | 26.77 | 30 | 新中港 | 2024-03-18 一 | 7.05 | 7.03 | 7.11 | 7.11 | 6.98 | 1.14% | 6.04% | 61306 | 4317万 | 7.21 | 28.47 | 26.81 | 31 | 新中港 | 2024-03-15 五 | 6.82 | 6.88 | 7.03 | 7.03 | 6.80 | 2.18% | 6.74% | 68360 | 4751万 | 7.13 | 28.15 | 26.51 | 32 | 新中港 | 2024-03-14 四 | 6.76 | 6.81 | 6.88 | 6.93 | 6.74 | 1.03% | 5.53% | 56079 | 3825万 | 6.98 | 27.55 | 25.95 | 33 | 新中港 | 2024-03-08 五 | 6.63 | 6.74 | 6.54 | 6.68 | 6.41 | -2.97% | 8.18% | 83003 | 5407万 | 6.64 | 26.19 | 24.66 | 34 | 新中港 | 2024-03-07 四 | 6.39 | 6.40 | 6.74 | 6.83 | 6.38 | 5.31% | 10.32% | 104677 | 6950万 | 6.84 | 26.99 | 25.42 | 35 | 新中港 | 2024-03-06 三 | 6.29 | 6.29 | 6.40 | 6.48 | 6.28 | 1.75% | 4.56% | 46285 | 2959万 | 6.49 | 25.63 | 24.14 | 36 | 新中港 | 2024-03-05 二 | 6.38 | 6.38 | 6.29 | 6.50 | 6.27 | -1.41% | 3.51% | 35624 | 2269万 | 6.38 | 25.19 | 23.72 | 37 | 新中港 | 2024-03-04 一 | 6.51 | 6.50 | 6.38 | 6.52 | 6.26 | -1.85% | 4.40% | 44648 | 2844万 | 6.47 | 25.55 | 24.06 | 38 | 新中港 | 2024-03-01 五 | 6.55 | 6.55 | 6.50 | 6.62 | 6.39 | -0.76% | 4.72% | 47895 | 3101万 | 6.6 | 26.03 | 24.51 | 39 | 新中港 | 2024-02-29 四 | 6.31 | 6.32 | 6.55 | 6.58 | 6.19 | 3.64% | 6.07% | 61567 | 3980万 | 6.65 | 26.23 | 24.7 | 40 | 新中港 | 2024-02-28 三 | 6.91 | 6.95 | 6.32 | 7.12 | 6.29 | -9.06% | 8.86% | 89902 | 6042万 | 6.41 | 25.31 | 23.83 | 41 | 新中港 | 2024-02-27 二 | 6.82 | 6.87 | 6.95 | 6.97 | 6.73 | 1.16% | 5.07% | 51442 | 3537万 | 7.05 | 27.83 | 26.21 | 42 | 新中港 | 2024-02-26 一 | 6.68 | 6.66 | 6.87 | 7.03 | 6.60 | 3.15% | 7.22% | 73251 | 4999万 | 6.97 | 27.51 | 25.91 | 43 | 新中港 | 2024-02-23 五 | 6.32 | 6.33 | 6.66 | 6.68 | 6.29 | 5.21% | 5.13% | 52005 | 3369万 | 6.76 | 26.67 | 25.12 | 44 | 新中港 | 2024-02-22 四 | 6.19 | 6.19 | 6.33 | 6.34 | 6.11 | 2.26% | 5.01% | 50884 | 3176万 | 6.42 | 25.35 | 23.87 | 45 | 新中港 | 2024-02-21 三 | 5.88 | 5.94 | 6.19 | 6.44 | 5.87 | 4.21% | 7.63% | 77433 | 4812万 | 6.28 | 24.79 | 23.34 | 46 | 新中港 | 2024-02-20 二 | 6.00 | 5.88 | 5.94 | 6.02 | 5.74 | 1.02% | 5.56% | 56408 | 3340万 | 6.03 | 23.79 | 22.4 | 47 | 新中港 | 2024-02-19 一 | 5.53 | 5.51 | 5.88 | 6.00 | 5.53 | 6.72% | 13.24% | 134313 | 7847万 | 5.97 | 23.55 | 22.17 | 48 | 新中港 | 2024-02-08 四 | 4.91 | 5.12 | 5.51 | 5.55 | 4.73 | 7.62% | 15.01% | 152289 | 7794万 | 5.59 | 22.07 | 20.78 | 49 | 新中港 | 2024-02-07 三 | 5.69 | 5.69 | 5.12 | 5.69 | 5.12 | -10.02% | 14.52% | 147322 | 7690万 | 5.2 | 20.5 | 19.31 | 50 | 新中港 | 2024-02-06 二 | 5.75 | 6.27 | 5.69 | 6.02 | 5.64 | -9.25% | 10.61% | 107698 | 6156万 | 5.77 | 22.79 | 21.46 | 51 | 新中港 | 2024-02-05 一 | 6.97 | 6.97 | 6.27 | 6.99 | 6.27 | -10.04% | 5.08% | 51525 | 3269万 | 6.36 | 25.11 | 23.64 | 52 | 新中港 | 2024-02-02 五 | 7.62 | 7.55 | 6.97 | 7.65 | 6.80 | -7.68% | 4.44% | 45080 | 3219万 | 7.07 | 27.91 | 26.28 | 53 | 新中港 | 2024-02-01 四 | 7.78 | 7.79 | 7.55 | 7.78 | 7.38 | -3.08% | 3.89% | 39457 | 2993万 | 7.66 | 30.24 | 28.47 | 54 | 新中港 | 2024-01-31 三 | 8.20 | 8.19 | 7.79 | 8.42 | 7.78 | -4.88% | 3.93% | 39846 | 3191万 | 7.9 | 31.2 | 29.38 | 55 | 新中港 | 2024-01-30 二 | 8.40 | 8.42 | 8.19 | 8.44 | 8.17 | -2.73% | 2.62% | 26619 | 2208万 | 8.31 | 32.8 | 30.89 | 56 | 新中港 | 2024-01-29 一 | 8.58 | 8.67 | 8.42 | 8.72 | 8.40 | -2.88% | 3.15% | 31988 | 2731万 | 8.54 | 33.72 | 31.75 | 57 | 新中港 | 2024-01-26 五 | 8.45 | 8.45 | 8.67 | 8.75 | 8.42 | 2.60% | 3.79% | 38406 | 3315万 | 8.8 | 34.72 | 32.7 | 58 | 新中港 | 2024-01-25 四 | 8.07 | 8.01 | 8.45 | 8.46 | 8.01 | 5.49% | 3.71% | 37648 | 3108万 | 8.57 | 33.84 | 31.87 | 59 | 新中港 | 2024-01-24 三 | 8.03 | 7.91 | 8.01 | 8.11 | 7.70 | 1.26% | 3.13% | 31715 | 2515万 | 8.13 | 32.08 | 30.21 | 60 | 新中港 | 2024-01-23 二 | 8.02 | 8.01 | 7.91 | 8.10 | 7.76 | -1.25% | 4.21% | 42672 | 3366万 | 8.03 | 31.68 | 29.83 | 61 | 新中港 | 2024-01-22 一 | 8.51 | 8.45 | 8.01 | 8.55 | 7.95 | -5.21% | 3.55% | 36052 | 2978万 | 8.13 | 32.08 | 30.21 | 62 | 新中港 | 2024-01-19 五 | 8.60 | 8.64 | 8.45 | 8.73 | 8.39 | -2.20% | 3.64% | 36935 | 3133万 | 8.57 | 33.84 | 31.87 | 63 | 新中港 | 2024-01-18 四 | 8.90 | 8.92 | 8.64 | 8.95 | 8.44 | -3.14% | 3.73% | 37855 | 3265万 | 8.77 | 34.6 | 32.58 | 64 | 新中港 | 2024-01-17 三 | 9.11 | 9.06 | 8.92 | 9.11 | 8.92 | -1.55% | 2.60% | 26339 | 2377万 | 9.05 | 35.72 | 33.64 | 65 | 新中港 | 2024-01-16 二 | 9.22 | 9.21 | 9.06 | 9.26 | 8.93 | -1.63% | 3.34% | 33882 | 3070万 | 9.19 | 36.28 | 34.17 | 66 | 新中港 | 2024-01-15 一 | 9.38 | 9.27 | 9.21 | 9.48 | 9.18 | -0.65% | 3.20% | 32505 | 3009万 | 9.35 | 36.88 | 34.73 | 67 | 新中港 | 2024-01-12 五 | 9.22 | 9.22 | 9.27 | 9.42 | 9.22 | 0.54% | 2.82% | 28664 | 2675万 | 9.41 | 37.13 | 34.96 | 68 | 新中港 | 2024-01-11 四 | 9.12 | 9.12 | 9.22 | 9.22 | 9.10 | 1.10% | 2.01% | 20402 | 1874万 | 9.36 | 36.92 | 34.77 | 69 | 新中港 | 2024-01-10 三 | 9.24 | 9.20 | 9.12 | 9.25 | 9.10 | -0.87% | 1.81% | 18366 | 1682万 | 9.25 | 36.52 | 34.39 | 70 | 新中港 | 2024-01-09 二 | 9.14 | 9.14 | 9.20 | 9.31 | 9.11 | 0.66% | 2.52% | 25593 | 2359万 | 9.33 | 36.84 | 34.69 | 71 | 新中港 | 2024-01-08 一 | 9.27 | 9.28 | 9.14 | 9.28 | 9.12 | -1.51% | 2.10% | 21267 | 1957万 | 9.27 | 36.6 | 34.47 | 72 | 新中港 | 2024-01-05 五 | 9.43 | 9.36 | 9.28 | 9.48 | 9.23 | -0.85% | 3.15% | 31933 | 2985万 | 9.42 | 37.17 | 35 | 73 | 新中港 | 2024-01-04 四 | 9.36 | 9.40 | 9.36 | 9.49 | 9.32 | -0.43% | 3.59% | 36469 | 3425万 | 9.5 | 37.49 | 35.3 | 74 | 新中港 | 2024-01-03 三 | 9.36 | 9.37 | 9.40 | 9.49 | 9.28 | 0.32% | 4.09% | 41513 | 3897万 | 9.54 | 37.65 | 35.45 | 75 | 新中港 | 2024-01-02 二 | 9.25 | 9.19 | 9.37 | 9.44 | 9.20 | 1.96% | 5.52% | 56023 | 5253万 | 9.51 | 37.52 | 35.33 | 76 | 新中港 | 2023-12-29 五 | 9.12 | 9.12 | 9.19 | 9.22 | 9.08 | 0.77% | 3.09% | 31392 | 2877万 | 9.32 | 36.8 | 34.66 | 77 | 新中港 | 2023-12-28 四 | 8.93 | 8.96 | 9.12 | 9.16 | 8.86 | 1.79% | 2.42% | 24539 | 2220万 | 9.25 | 36.52 | 34.39 | 78 | 新中港 | 2023-12-27 三 | 8.81 | 8.81 | 8.96 | 9.02 | 8.79 | 1.70% | 3.32% | 33717 | 3009万 | 9.09 | 35.88 | 33.79 | 79 | 新中港 | 2023-12-26 二 | 8.98 | 8.92 | 8.81 | 8.99 | 8.79 | -1.23% | 1.96% | 19839 | 1760万 | 8.94 | 35.28 | 33.22 | 80 | 新中港 | 2023-12-25 一 | 8.90 | 8.90 | 8.92 | 8.93 | 8.69 | 0.22% | 3.66% | 37113 | 3278万 | 9.05 | 35.72 | 33.64 | 81 | 新中港 | 2023-12-22 五 | 9.16 | 9.17 | 8.90 | 9.16 | 8.88 | -2.94% | 4.15% | 42127 | 3786万 | 9.03 | 35.64 | 33.56 | 82 | 新中港 | 2023-12-21 四 | 9.08 | 9.10 | 9.17 | 9.20 | 8.80 | 0.77% | 4.96% | 50364 | 4532万 | 9.3 | 36.72 | 34.58 | 83 | 新中港 | 2023-12-20 三 | 8.97 | 9.01 | 9.10 | 9.29 | 8.96 | 1.00% | 5.28% | 53559 | 4902万 | 9.23 | 36.44 | 34.32 | 84 | 新中港 | 2023-12-19 二 | 9.10 | 9.11 | 9.01 | 9.11 | 8.82 | -1.10% | 6.81% | 69101 | 6193万 | 9.14 | 36.08 | 33.98 | 85 | 新中港 | 2023-12-18 一 | 9.37 | 9.41 | 9.11 | 9.41 | 9.10 | -3.19% | 8.41% | 85325 | 7861万 | 9.24 | 36.48 | 34.35 | 86 | 新中港 | 2023-12-15 五 | 9.64 | 9.50 | 9.41 | 9.64 | 9.35 | -0.95% | 13.82% | 140176 | 13266万 | 9.55 | 37.68 | 35.48 | 87 | 新中港 | 2023-12-14 四 | 9.18 | 9.18 | 9.50 | 9.61 | 9.08 | 3.49% | 11.21% | 113691 | 10707万 | 9.64 | 38.04 | 35.82 | 88 | 新中港 | 2023-12-13 三 | 9.09 | 9.09 | 9.18 | 9.30 | 9.07 | 0.99% | 3.10% | 31459 | 2900万 | 9.31 | 36.76 | 34.62 | 89 | 新中港 | 2023-12-12 二 | 9.11 | 9.11 | 9.09 | 9.15 | 8.95 | -0.22% | 2.04% | 20660 | 1869万 | 9.22 | 36.4 | 34.28 | 90 | 新中港 | 2023-12-11 一 | 8.99 | 9.00 | 9.11 | 9.18 | 8.89 | 1.22% | 2.94% | 29794 | 2701万 | 9.24 | 36.48 | 34.35 | 91 | 新中港 | 2023-12-08 五 | 9.07 | 9.08 | 9.00 | 9.22 | 9.00 | -0.88% | 1.94% | 19667 | 1789万 | 9.13 | 36.04 | 33.94 | 92 | 新中港 | 2023-12-07 四 | 9.16 | 9.16 | 9.08 | 9.22 | 9.05 | -0.87% | 1.76% | 17897 | 1628万 | 9.21 | 36.36 | 34.24 | 93 | 新中港 | 2023-12-06 三 | 9.12 | 9.11 | 9.16 | 9.24 | 9.05 | 0.55% | 2.23% | 22653 | 2080万 | 9.29 | 36.68 | 34.54 | 94 | 新中港 | 2023-12-05 二 | 9.24 | 9.22 | 9.11 | 9.24 | 9.11 | -1.19% | 1.43% | 14524 | 1332万 | 9.24 | 36.48 | 34.35 | 95 | 新中港 | 2023-12-04 一 | 9.28 | 9.25 | 9.22 | 9.28 | 9.15 | -0.32% | 1.83% | 18542 | 1708万 | 9.35 | 36.92 | 34.77 | 96 | 新中港 | 2023-12-01 五 | 9.26 | 9.18 | 9.25 | 9.27 | 9.18 | 0.76% | 1.85% | 18748 | 1731万 | 9.38 | 37.04 | 34.88 | 97 | 新中港 | 2023-11-30 四 | 9.20 | 9.19 | 9.18 | 9.24 | 9.10 | -0.11% | 1.63% | 16489 | 1512万 | 9.31 | 36.76 | 34.62 | 98 | 新中港 | 2023-11-29 三 | 9.30 | 9.28 | 9.19 | 9.30 | 9.17 | -0.97% | 2.00% | 20243 | 1864万 | 9.32 | 36.8 | 34.66 | 99 | 新中港 | 2023-11-28 二 | 9.26 | 9.24 | 9.28 | 9.36 | 9.12 | 0.43% | 2.31% | 23423 | 2168万 | 9.41 | 37.16 | 34.99 | 100 | 新中港 | 2023-11-27 一 | 9.20 | 9.12 | 9.24 | 9.33 | 9.11 | 1.32% | 2.63% | 26648 | 2454万 | 9.37 | 37 | 34.84 | 101 | 新中港 | 2023-11-24 五 | 9.30 | 9.24 | 9.12 | 9.30 | 9.11 | -1.30% | 1.45% | 14758 | 1352万 | 9.25 | 36.52 | 34.39 | 102 | 新中港 | 2023-11-23 四 | 9.16 | 9.16 | 9.24 | 9.25 | 9.16 | 0.87% | 1.39% | 14141 | 1304万 | 9.37 | 37 | 34.84 | 103 | 新中港 | 2023-11-22 三 | 9.19 | 9.21 | 9.16 | 9.31 | 9.16 | -0.54% | 1.65% | 16759 | 1548万 | 9.29 | 36.68 | 34.54 | 104 | 新中港 | 2023-11-21 二 | 9.35 | 9.30 | 9.21 | 9.38 | 9.21 | -0.97% | 2.05% | 20766 | 1928万 | 9.34 | 36.88 | 34.73 | 105 | 新中港 | 2023-11-20 一 | 9.25 | 9.23 | 9.30 | 9.31 | 9.21 | 0.76% | 1.96% | 19907 | 1849万 | 9.43 | 37.24 | 35.07 | 106 | 新中港 | 2023-11-17 五 | 9.20 | 9.17 | 9.23 | 9.28 | 9.18 | 0.65% | 1.76% | 17855 | 1650万 | 9.36 | 36.96 | 34.81 | 107 | 新中港 | 2023-11-16 四 | 9.25 | 9.25 | 9.17 | 9.25 | 9.15 | -0.86% | 1.24% | 12627 | 1163万 | 9.3 | 36.72 | 34.58 | 108 | 新中港 | 2023-11-15 三 | 9.27 | 9.22 | 9.25 | 9.30 | 9.19 | 0.33% | 1.48% | 14980 | 1384万 | 9.38 | 37.04 | 34.88 | 109 | 新中港 | 2023-11-14 二 | 9.29 | 9.25 | 9.22 | 9.30 | 9.18 | -0.32% | 1.89% | 19174 | 1767万 | 9.35 | 36.92 | 34.77 | 110 | 新中港 | 2023-11-13 一 | 9.19 | 9.17 | 9.25 | 9.28 | 9.17 | 0.87% | 2.63% | 26641 | 2463万 | 9.38 | 37.04 | 34.88 | 111 | 新中港 | 2023-11-10 五 | 9.05 | 9.02 | 9.17 | 9.17 | 8.91 | 1.66% | 2.87% | 29152 | 2653万 | 9.3 | 36.72 | 34.58 | 112 | 新中港 | 2023-11-09 四 | 9.10 | 9.01 | 9.02 | 9.16 | 9.00 | 0.11% | 2.49% | 25236 | 2286万 | 9.15 | 36.12 | 34.01 | 113 | 新中港 | 2023-11-08 三 | 9.14 | 9.15 | 9.01 | 9.16 | 9.01 | -1.53% | 2.93% | 29744 | 2696万 | 9.14 | 36.08 | 33.98 | 114 | 新中港 | 2023-11-07 二 | 9.22 | 9.17 | 9.15 | 9.23 | 9.11 | -0.22% | 2.03% | 20557 | 1886万 | 9.28 | 36.64 | 34.5 | 115 | 新中港 | 2023-11-06 一 | 9.12 | 9.08 | 9.17 | 9.20 | 9.08 | 0.99% | 1.83% | 18591 | 1700万 | 9.3 | 36.72 | 34.58 | 116 | 新中港 | 2023-11-03 五 | 9.17 | 9.09 | 9.08 | 9.17 | 9.01 | -0.11% | 2.28% | 23160 | 2113万 | 9.21 | 36.36 | 34.24 | 117 | 新中港 | 2023-11-02 四 | 9.09 | 9.13 | 9.09 | 9.20 | 9.05 | -0.44% | 2.26% | 22906 | 2086万 | 9.22 | 36.4 | 34.28 | 118 | 新中港 | 2023-11-01 三 | 8.97 | 8.97 | 9.13 | 9.19 | 8.97 | 1.78% | 3.05% | 30993 | 2824万 | 9.26 | 36.56 | 34.43 | 119 | 新中港 | 2023-10-31 二 | 9.03 | 9.01 | 8.97 | 9.03 | 8.93 | -0.44% | 2.42% | 24556 | 2204万 | 9.1 | 35.92 | 33.83 | 120 | 新中港 | 2023-10-30 一 | 8.80 | 8.81 | 9.01 | 9.07 | 8.75 | 2.27% | 4.21% | 42753 | 3843万 | 9.14 | 36.08 | 33.98 | 121 | 新中港 | 2023-10-27 五 | 8.69 | 8.72 | 8.81 | 8.83 | 8.61 | 1.03% | 2.61% | 26499 | 2324万 | 8.94 | 35.28 | 38.89 | 122 | 新中港 | 2023-10-26 四 | 8.60 | 8.66 | 8.72 | 8.74 | 8.54 | 0.69% | 2.52% | 25569 | 2212万 | 8.85 | 34.92 | 38.49 | 123 | 新中港 | 2023-10-25 三 | 8.46 | 8.46 | 8.66 | 8.70 | 8.45 | 2.36% | 3.13% | 31786 | 2743万 | 8.79 | 34.68 | 38.23 | 124 | 新中港 | 2023-10-24 二 | 8.17 | 8.13 | 8.46 | 8.50 | 8.14 | 4.06% | 3.13% | 31802 | 2652万 | 8.58 | 33.88 | 37.34 | 125 | 新中港 | 2023-10-23 一 | 8.45 | 8.38 | 8.13 | 8.45 | 8.10 | -2.98% | 2.33% | 23644 | 1940万 | 8.25 | 32.56 | 35.89 | 126 | 新中港 | 2023-10-20 五 | 8.42 | 8.37 | 8.38 | 8.47 | 8.30 | 0.12% | 1.65% | 16719 | 1404万 | 8.5 | 33.56 | 36.99 | 127 | 新中港 | 2023-10-19 四 | 8.41 | 8.42 | 8.37 | 8.51 | 8.31 | -0.59% | 1.54% | 15654 | 1318万 | 8.49 | 33.52 | 36.95 | 128 | 新中港 | 2023-10-18 三 | 8.60 | 8.60 | 8.42 | 8.61 | 8.40 | -2.09% | 2.00% | 20273 | 1713万 | 8.54 | 33.72 | 37.17 | 129 | 新中港 | 2023-10-17 二 | 8.61 | 8.63 | 8.60 | 8.71 | 8.56 | -0.35% | 1.58% | 15996 | 1376万 | 8.72 | 34.44 | 37.96 | 130 | 新中港 | 2023-10-16 一 | 8.65 | 8.59 | 8.63 | 8.67 | 8.58 | 0.47% | 1.87% | 19004 | 1637万 | 8.76 | 34.56 | 38.09 | 131 | 新中港 | 2023-10-13 五 | 8.76 | 8.77 | 8.59 | 8.80 | 8.58 | -2.05% | 2.76% | 27991 | 2419万 | 8.71 | 34.4 | 37.92 | 132 | 新中港 | 2023-10-12 四 | 8.80 | 8.72 | 8.77 | 8.81 | 8.69 | 0.57% | 2.21% | 22437 | 1962万 | 8.9 | 35.12 | 38.71 | 133 | 新中港 | 2023-10-11 三 | 8.79 | 8.74 | 8.72 | 8.81 | 8.68 | -0.23% | 2.21% | 22386 | 1956万 | 8.85 | 34.92 | 38.49 | 134 | 新中港 | 2023-10-10 二 | 8.83 | 8.82 | 8.74 | 8.91 | 8.72 | -0.91% | 2.08% | 21139 | 1861万 | 8.87 | 35 | 38.58 | 135 | 新中港 | 2023-10-09 一 | 8.92 | 8.89 | 8.82 | 8.93 | 8.80 | -0.79% | 2.29% | 23191 | 2050万 | 8.95 | 35.32 | 38.93 | 136 | 新中港 | 2023-09-28 四 | 8.74 | 8.72 | 8.89 | 9.04 | 8.74 | 1.95% | 3.83% | 38817 | 3457万 | 9.02 | 35.6 | 39.24 | 137 | 新中港 | 2023-09-27 三 | 8.85 | 8.80 | 8.72 | 8.85 | 8.67 | -0.91% | 2.62% | 26611 | 2334万 | 8.84 | 34.92 | 38.49 | 138 | 新中港 | 2023-09-26 二 | 8.92 | 8.88 | 8.80 | 8.92 | 8.75 | -0.90% | 2.94% | 29786 | 2620万 | 8.93 | 35.24 | 38.84 | 139 | 新中港 | 2023-09-25 一 | 8.94 | 9.01 | 8.88 | 9.03 | 8.86 | -1.44% | 2.27% | 23011 | 2051万 | 9.01 | 35.56 | 39.2 | 140 | 新中港 | 2023-09-22 五 | 8.80 | 8.77 | 9.01 | 9.02 | 8.75 | 2.74% | 3.66% | 37148 | 3316万 | 9.14 | 36.08 | 39.77 | 141 | 新中港 | 2023-09-21 四 | 8.88 | 8.84 | 8.77 | 8.96 | 8.75 | -0.79% | 3.02% | 30625 | 2706万 | 8.9 | 35.12 | 38.71 | 142 | 新中港 | 2023-09-20 三 | 9.04 | 9.03 | 8.84 | 9.05 | 8.82 | -2.10% | 3.75% | 38043 | 3386万 | 8.97 | 35.4 | 39.02 | 143 | 新中港 | 2023-09-19 二 | 9.17 | 9.18 | 9.03 | 9.24 | 9.01 | -1.63% | 3.81% | 38654 | 3521万 | 9.16 | 36.16 | 39.86 | 144 | 新中港 | 2023-09-18 一 | 8.97 | 9.00 | 9.18 | 9.20 | 8.94 | 2.00% | 6.71% | 68086 | 6218万 | 9.31 | 36.76 | 40.52 | 145 | 新中港 | 2023-09-15 五 | 9.23 | 9.23 | 9.00 | 9.27 | 8.99 | -2.49% | 5.60% | 56815 | 5155万 | 9.13 | 36.04 | 39.73 | 146 | 新中港 | 2023-09-14 四 | 9.12 | 9.19 | 9.23 | 9.38 | 9.09 | 0.44% | 8.09% | 82073 | 7594万 | 9.36 | 36.96 | 40.74 | 147 | 新中港 | 2023-09-13 三 | 9.10 | 9.14 | 9.19 | 9.36 | 9.03 | 0.55% | 7.07% | 71699 | 6610万 | 9.32 | 36.8 | 40.56 | 148 | 新中港 | 2023-09-12 二 | 9.16 | 9.19 | 9.14 | 9.36 | 9.13 | -0.54% | 4.51% | 45784 | 4221万 | 9.27 | 36.6 | 40.34 | 149 | 新中港 | 2023-09-11 一 | 9.15 | 9.12 | 9.19 | 9.20 | 9.06 | 0.77% | 2.79% | 28348 | 2592万 | 9.32 | 36.8 | 40.56 | 150 | 新中港 | 2023-09-08 五 | 9.00 | 9.07 | 9.12 | 9.19 | 9.00 | 0.55% | 3.02% | 30618 | 2790万 | 9.25 | 36.52 | 40.26 | 151 | 新中港 | 2023-09-07 四 | 9.32 | 9.33 | 9.07 | 9.32 | 9.03 | -2.79% | 5.22% | 52945 | 4832万 | 9.2 | 36.32 | 40.04 | 152 | 新中港 | 2023-09-06 三 | 9.18 | 9.23 | 9.33 | 9.35 | 9.10 | 1.08% | 6.44% | 65339 | 6047万 | 9.46 | 37.36 | 41.18 | 153 | 新中港 | 2023-09-05 二 | 9.12 | 9.17 | 9.23 | 9.33 | 9.11 | 0.65% | 7.67% | 77753 | 7178万 | 9.36 | 36.96 | 40.74 | 154 | 新中港 | 2023-09-04 一 | 9.03 | 9.00 | 9.17 | 9.18 | 8.92 | 1.89% | 5.54% | 56155 | 5112万 | 9.3 | 36.72 | 40.48 | 155 | 新中港 | 2023-09-01 五 | 8.96 | 9.03 | 9.00 | 9.00 | 8.83 | -0.33% | 3.69% | 37437 | 3339万 | 9.13 | 36.04 | 39.73 | 156 | 新中港 | 2023-08-31 四 | 9.00 | 9.03 | 9.03 | 9.10 | 8.89 | 0.00% | 5.34% | 54129 | 4866万 | 9.16 | 36.16 | 39.86 | 157 | 新中港 | 2023-08-30 三 | 9.17 | 9.08 | 9.03 | 9.24 | 8.98 | -0.55% | 5.37% | 54419 | 4947万 | 9.16 | 36.16 | 39.86 | 158 | 新中港 | 2023-08-29 二 | 8.87 | 8.87 | 9.08 | 9.09 | 8.80 | 2.37% | 4.40% | 44583 | 4019万 | 9.21 | 36.36 | 40.08 | 159 | 新中港 | 2023-08-28 一 | 9.15 | 8.79 | 8.87 | 9.18 | 8.82 | 0.91% | 6.44% | 65337 | 5882万 | 9 | 35.52 | 39.15 | 160 | 新中港 | 2023-08-25 五 | 9.06 | 9.10 | 8.79 | 9.09 | 8.76 | -3.41% | 7.10% | 72002 | 6409万 | 8.92 | 35.2 | 34.83 | 161 | 新中港 | 2023-08-23 三 | 9.60 | 9.63 | 9.54 | 9.85 | 9.44 | -0.93% | 8.57% | 86964 | 8370万 | 9.68 | 38.2 | 37.81 | 162 | 新中港 | 2023-08-22 二 | 9.69 | 9.74 | 9.63 | 9.78 | 9.43 | -1.13% | 6.47% | 65674 | 6289万 | 9.77 | 38.56 | 38.16 |
|
行情刷新 | 流通股东
|