| 股票名称 | 代码 605186 | 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 | 健麾信息 | 2023-08-22 二 | 36.10 | 35.75 | 36.30 | 36.35 | 34.80 | 1.54% | 2.89% | 19288 | 6870万 | 24.19 | 49.37 | 41.64 | 2 | 健麾信息 | 2023-08-23 三 | 35.81 | 36.30 | 34.98 | 35.95 | 34.65 | -3.64% | 1.61% | 10713 | 3771万 | 23.31 | 47.57 | 40.12 | 3 | XD健麾信 | 2023-08-25 五 | 34.94 | 34.91 | 34.52 | 35.00 | 34.05 | -1.12% | 1.69% | 11244 | 3878万 | 23 | 46.95 | 39.59 | 4 | 健麾信息 | 2023-08-28 一 | 36.62 | 34.52 | 33.52 | 36.67 | 33.30 | -2.90% | 3.31% | 22033 | 7519万 | 22.33 | 45.59 | 38.45 | 5 | 健麾信息 | 2023-08-29 二 | 33.49 | 33.52 | 34.89 | 35.05 | 33.05 | 4.09% | 4.90% | 32631 | 11168万 | 23.25 | 47.45 | 40.02 | 6 | 健麾信息 | 2023-08-30 三 | 34.89 | 34.89 | 35.27 | 35.68 | 34.59 | 1.09% | 2.38% | 15836 | 5591万 | 23.5 | 47.97 | 40.95 | 7 | 健麾信息 | 2023-08-31 四 | 35.41 | 35.27 | 36.19 | 36.39 | 35.01 | 2.61% | 3.75% | 25014 | 8999万 | 24.11 | 49.22 | 42.02 | 8 | 健麾信息 | 2023-09-01 五 | 36.35 | 36.19 | 35.81 | 36.45 | 35.54 | -1.05% | 2.27% | 15109 | 5411万 | 23.86 | 48.7 | 41.58 | 9 | 健麾信息 | 2023-09-04 一 | 35.82 | 35.81 | 35.56 | 36.00 | 35.09 | -0.70% | 2.17% | 14482 | 5137万 | 23.69 | 48.36 | 41.29 | 10 | 健麾信息 | 2023-09-05 二 | 35.18 | 35.56 | 35.00 | 35.90 | 34.86 | -1.57% | 1.70% | 11312 | 3974万 | 23.32 | 47.6 | 40.64 | 11 | 健麾信息 | 2023-09-06 三 | 34.67 | 35.00 | 35.47 | 35.60 | 34.51 | 1.34% | 2.26% | 15083 | 5303万 | 23.63 | 48.24 | 41.18 | 12 | 健麾信息 | 2023-09-07 四 | 35.50 | 35.47 | 34.69 | 35.57 | 34.41 | -2.20% | 1.56% | 10374 | 3609万 | 23.11 | 47.18 | 40.28 | 13 | 健麾信息 | 2023-09-08 五 | 34.13 | 34.69 | 35.32 | 35.38 | 34.12 | 1.82% | 1.92% | 12802 | 4468万 | 23.53 | 48.04 | 41.01 | 14 | 健麾信息 | 2023-09-11 一 | 35.40 | 35.32 | 37.13 | 37.70 | 34.75 | 5.12% | 4.79% | 31895 | 11718万 | 24.74 | 50.5 | 43.11 | 15 | 健麾信息 | 2023-09-12 二 | 37.30 | 37.13 | 36.40 | 37.30 | 35.90 | -1.97% | 3.14% | 20920 | 7585万 | 24.25 | 49.5 | 42.26 | 16 | 健麾信息 | 2023-09-13 三 | 36.20 | 36.40 | 35.09 | 36.48 | 34.75 | -3.60% | 2.09% | 13899 | 4904万 | 23.38 | 47.72 | 40.74 | 17 | 健麾信息 | 2023-09-14 四 | 35.07 | 35.09 | 34.55 | 35.18 | 34.10 | -1.54% | 1.76% | 11754 | 4062万 | 23.02 | 46.99 | 40.11 | 18 | 健麾信息 | 2023-09-15 五 | 34.55 | 34.55 | 34.55 | 34.98 | 33.71 | 0.00% | 2.69% | 17910 | 6148万 | 23.02 | 46.99 | 40.11 | 19 | 健麾信息 | 2023-09-18 一 | 34.48 | 34.55 | 35.17 | 35.17 | 33.67 | 1.79% | 2.21% | 14752 | 5132万 | 23.43 | 47.83 | 40.83 | 20 | 健麾信息 | 2023-09-19 二 | 35.79 | 35.17 | 38.69 | 38.69 | 35.17 | 10.01% | 9.65% | 64275 | 23921万 | 25.78 | 52.62 | 44.92 | 21 | 健麾信息 | 2023-09-20 三 | 38.96 | 38.69 | 40.28 | 41.75 | 38.18 | 4.11% | 12.80% | 85279 | 34016万 | 26.84 | 54.78 | 46.77 | 22 | 健麾信息 | 2023-09-21 四 | 39.00 | 40.28 | 40.58 | 40.69 | 38.68 | 0.74% | 7.03% | 46860 | 18560万 | 27.04 | 55.19 | 47.12 | 23 | 健麾信息 | 2023-09-22 五 | 40.51 | 40.58 | 40.55 | 41.15 | 39.57 | -0.07% | 6.00% | 39978 | 16115万 | 27.02 | 55.15 | 47.08 | 24 | 健麾信息 | 2023-09-25 一 | 40.49 | 40.55 | 40.08 | 40.74 | 39.55 | -1.16% | 4.65% | 30977 | 12416万 | 26.71 | 54.51 | 46.54 | 25 | 健麾信息 | 2023-09-26 二 | 39.78 | 40.08 | 40.30 | 41.15 | 38.99 | 0.55% | 5.84% | 38907 | 15580万 | 26.85 | 54.81 | 46.79 | 26 | 健麾信息 | 2023-09-27 三 | 39.95 | 40.30 | 39.77 | 40.69 | 39.66 | -1.32% | 3.63% | 24186 | 9695万 | 26.5 | 54.09 | 46.18 | 27 | 健麾信息 | 2023-09-28 四 | 40.09 | 39.77 | 39.47 | 41.00 | 39.10 | -0.75% | 2.54% | 16919 | 6690万 | 26.3 | 53.68 | 45.83 | 28 | 健麾信息 | 2023-10-09 一 | 39.70 | 39.47 | 38.55 | 40.00 | 37.83 | -2.33% | 2.47% | 16460 | 6323万 | 25.69 | 52.43 | 44.76 | 29 | 健麾信息 | 2023-10-10 二 | 38.60 | 38.55 | 38.24 | 38.79 | 37.61 | -0.80% | 2.29% | 15228 | 5785万 | 25.48 | 52.01 | 44.4 | 30 | 健麾信息 | 2023-10-11 三 | 37.97 | 38.24 | 38.39 | 39.47 | 37.41 | 0.39% | 3.90% | 25967 | 9911万 | 25.58 | 52.21 | 44.57 | 31 | 健麾信息 | 2023-10-12 四 | 38.18 | 38.39 | 37.14 | 38.21 | 36.02 | -3.26% | 3.67% | 24455 | 9078万 | 24.75 | 50.51 | 43.12 | 32 | 健麾信息 | 2023-10-13 五 | 36.85 | 37.14 | 36.50 | 37.50 | 35.90 | -1.72% | 3.32% | 22107 | 8073万 | 24.32 | 49.64 | 42.38 | 33 | 健麾信息 | 2023-10-16 一 | 36.68 | 36.50 | 36.32 | 36.80 | 35.85 | -0.49% | 1.49% | 9947 | 3598万 | 24.2 | 49.4 | 42.17 | 34 | 健麾信息 | 2023-10-17 二 | 36.81 | 36.32 | 39.10 | 39.44 | 35.77 | 7.65% | 4.57% | 30418 | 11533万 | 26.05 | 53.18 | 45.4 | 35 | 健麾信息 | 2023-10-18 三 | 38.78 | 39.10 | 39.00 | 39.39 | 37.36 | -0.26% | 3.77% | 25107 | 9649万 | 25.99 | 53.04 | 45.28 | 36 | 健麾信息 | 2023-10-19 四 | 38.33 | 39.00 | 39.78 | 40.29 | 38.07 | 2.00% | 4.40% | 29324 | 11575万 | 26.51 | 54.1 | 46.19 | 37 | 健麾信息 | 2023-10-20 五 | 39.24 | 39.78 | 39.40 | 40.29 | 39.10 | -0.96% | 2.60% | 17350 | 6885万 | 26.25 | 53.58 | 45.75 | 38 | 健麾信息 | 2023-10-23 一 | 39.00 | 39.40 | 36.79 | 39.00 | 35.87 | -6.62% | 3.93% | 26163 | 9616万 | 24.51 | 50.03 | 42.72 | 39 | 健麾信息 | 2023-10-24 二 | 36.79 | 36.79 | 34.98 | 36.80 | 34.15 | -4.92% | 3.79% | 25265 | 8883万 | 23.31 | 47.57 | 40.61 | 40 | 健麾信息 | 2023-10-25 三 | 35.50 | 34.98 | 35.81 | 36.29 | 34.74 | 2.37% | 2.64% | 17589 | 6227万 | 23.86 | 48.7 | 41.58 | 41 | 健麾信息 | 2023-10-26 四 | 35.50 | 35.81 | 34.43 | 35.55 | 33.80 | -3.85% | 2.92% | 19448 | 6697万 | 22.94 | 46.82 | 39.98 | 42 | 健麾信息 | 2023-10-27 五 | 34.50 | 34.43 | 36.22 | 37.49 | 33.53 | 5.20% | 4.95% | 32991 | 11515万 | 24.13 | 49.26 | 42.05 | 43 | 健麾信息 | 2023-10-30 一 | 35.93 | 36.22 | 36.43 | 37.61 | 35.38 | 0.58% | 3.83% | 25488 | 9355万 | 24.27 | 49.54 | 42.3 | 44 | 健麾信息 | 2023-10-31 二 | 36.71 | 36.43 | 36.31 | 37.00 | 35.51 | -0.33% | 2.45% | 16324 | 5904万 | 24.19 | 49.38 | 47.45 | 45 | 健麾信息 | 2023-11-01 三 | 36.74 | 36.31 | 36.94 | 37.03 | 35.92 | 1.74% | 2.03% | 13511 | 4957万 | 24.61 | 50.24 | 48.27 | 46 | 健麾信息 | 2023-11-02 四 | 36.85 | 36.94 | 35.53 | 37.20 | 35.43 | -3.82% | 1.59% | 10581 | 3832万 | 23.67 | 48.32 | 46.43 | 47 | 健麾信息 | 2023-11-03 五 | 35.54 | 35.53 | 37.45 | 37.80 | 35.54 | 5.40% | 2.87% | 19128 | 7086万 | 24.95 | 50.93 | 48.94 | 48 | 健麾信息 | 2023-11-06 一 | 37.55 | 37.45 | 39.10 | 39.68 | 37.31 | 4.41% | 3.37% | 22470 | 8730万 | 26.05 | 53.18 | 51.1 | 49 | 健麾信息 | 2023-11-07 二 | 39.20 | 39.10 | 39.05 | 39.56 | 38.25 | -0.13% | 2.46% | 16373 | 6324万 | 26.02 | 53.11 | 51.03 | 50 | 健麾信息 | 2023-11-08 三 | 39.88 | 39.05 | 38.55 | 39.88 | 38.10 | -1.28% | 2.02% | 13436 | 5183万 | 25.69 | 52.43 | 50.38 | 51 | 健麾信息 | 2023-11-09 四 | 38.45 | 38.55 | 38.01 | 38.75 | 37.90 | -1.40% | 1.21% | 8085 | 3085万 | 25.33 | 51.69 | 49.67 | 52 | 健麾信息 | 2023-11-10 五 | 37.90 | 38.01 | 38.88 | 39.23 | 37.60 | 2.29% | 2.14% | 14236 | 5511万 | 25.91 | 52.88 | 50.81 | 53 | 健麾信息 | 2023-11-13 一 | 38.88 | 38.88 | 38.89 | 39.78 | 38.15 | 0.03% | 2.31% | 15360 | 5955万 | 25.91 | 52.89 | 50.82 | 54 | 健麾信息 | 2023-11-14 二 | 38.80 | 38.89 | 39.25 | 39.60 | 38.52 | 0.93% | 1.89% | 12613 | 4935万 | 26.15 | 53.38 | 51.29 | 55 | 健麾信息 | 2023-11-15 三 | 39.18 | 39.25 | 40.43 | 40.55 | 38.70 | 3.01% | 3.99% | 26578 | 10536万 | 26.94 | 54.98 | 52.84 | 56 | 健麾信息 | 2023-11-16 四 | 40.15 | 40.43 | 41.11 | 42.20 | 40.01 | 1.68% | 3.68% | 24488 | 10088万 | 27.39 | 55.91 | 53.72 | 57 | 健麾信息 | 2023-11-17 五 | 40.79 | 41.11 | 43.45 | 44.30 | 39.87 | 5.69% | 8.47% | 56446 | 23524万 | 28.95 | 59.09 | 56.78 | 58 | 健麾信息 | 2023-11-20 一 | 43.25 | 43.45 | 43.21 | 44.13 | 42.70 | -0.55% | 4.34% | 28900 | 12562万 | 28.79 | 58.77 | 56.47 | 59 | 健麾信息 | 2023-11-21 二 | 43.13 | 43.21 | 41.84 | 43.15 | 41.50 | -3.17% | 2.97% | 19775 | 8371万 | 27.88 | 56.9 | 54.68 | 60 | 健麾信息 | 2023-11-22 三 | 41.81 | 41.84 | 42.45 | 43.00 | 40.88 | 1.46% | 2.30% | 15311 | 6462万 | 28.29 | 57.73 | 55.48 | 61 | 健麾信息 | 2023-11-23 四 | 41.90 | 42.45 | 43.16 | 43.66 | 41.50 | 1.67% | 4.48% | 29819 | 12631万 | 28.76 | 58.7 | 56.4 | 62 | 健麾信息 | 2023-11-24 五 | 42.91 | 43.16 | 42.26 | 43.26 | 41.80 | -2.09% | 2.37% | 15799 | 6704万 | 28.16 | 57.47 | 55.23 | 63 | 健麾信息 | 2023-11-27 一 | 42.19 | 42.26 | 42.83 | 43.20 | 41.30 | 1.35% | 2.72% | 18157 | 7711万 | 28.54 | 58.25 | 55.97 | 64 | 健麾信息 | 2023-11-28 二 | 42.58 | 42.83 | 43.55 | 43.58 | 42.35 | 1.68% | 2.68% | 17866 | 7704万 | 29.02 | 59.23 | 56.91 | 65 | 健麾信息 | 2023-11-29 三 | 43.44 | 43.55 | 44.16 | 44.40 | 43.00 | 1.40% | 3.02% | 20153 | 8865万 | 29.42 | 60.06 | 57.71 | 66 | 健麾信息 | 2023-11-30 四 | 44.35 | 44.16 | 43.06 | 44.80 | 42.40 | -2.49% | 2.21% | 14733 | 6426万 | 28.69 | 58.56 | 56.27 | 67 | 健麾信息 | 2023-12-01 五 | 43.30 | 43.06 | 43.88 | 44.00 | 42.30 | 1.90% | 2.42% | 16134 | 6976万 | 29.24 | 59.68 | 57.34 | 68 | 健麾信息 | 2023-12-04 一 | 43.67 | 43.88 | 43.31 | 44.21 | 43.06 | -1.30% | 1.85% | 12351 | 5378万 | 28.86 | 58.9 | 56.6 | 69 | 健麾信息 | 2023-12-05 二 | 44.55 | 43.31 | 41.58 | 44.55 | 41.30 | -3.99% | 2.98% | 19873 | 8543万 | 27.71 | 56.55 | 54.34 | 70 | 健麾信息 | 2023-12-06 三 | 41.47 | 41.58 | 43.52 | 44.56 | 41.36 | 4.67% | 3.25% | 21652 | 9332万 | 29 | 59.19 | 56.87 | 71 | 健麾信息 | 2023-12-07 四 | 43.65 | 43.52 | 43.12 | 43.70 | 41.84 | -0.92% | 1.95% | 13025 | 5598万 | 28.73 | 58.64 | 56.35 | 72 | 健麾信息 | 2023-12-08 五 | 43.30 | 43.12 | 43.02 | 44.10 | 42.88 | -0.23% | 1.71% | 11411 | 4947万 | 28.66 | 58.51 | 56.22 | 73 | 健麾信息 | 2023-12-11 一 | 43.06 | 43.02 | 43.51 | 43.71 | 42.21 | 1.14% | 2.32% | 15482 | 6664万 | 28.99 | 59.17 | 56.86 | 74 | 健麾信息 | 2023-12-12 二 | 43.52 | 43.51 | 42.88 | 43.94 | 42.50 | -1.45% | 1.50% | 10017 | 4315万 | 28.57 | 58.32 | 56.04 | 75 | 健麾信息 | 2023-12-13 三 | 42.50 | 42.88 | 44.53 | 46.39 | 42.50 | 3.85% | 5.13% | 34208 | 15399万 | 29.67 | 60.56 | 58.19 | 76 | 健麾信息 | 2023-12-14 四 | 44.39 | 44.53 | 43.23 | 44.71 | 43.00 | -2.92% | 2.98% | 19835 | 8639万 | 28.8 | 58.79 | 56.49 | 77 | 健麾信息 | 2023-12-15 五 | 43.30 | 43.23 | 42.38 | 43.49 | 42.00 | -1.97% | 1.26% | 8399 | 3588万 | 28.24 | 57.64 | 55.38 | 78 | 健麾信息 | 2023-12-18 一 | 41.92 | 42.38 | 40.66 | 42.01 | 40.30 | -4.06% | 1.83% | 12199 | 5004万 | 27.09 | 55.3 | 53.14 | 79 | 健麾信息 | 2023-12-19 二 | 41.00 | 40.66 | 41.29 | 41.64 | 40.16 | 1.55% | 1.46% | 9753 | 3994万 | 27.51 | 56.15 | 53.96 | 80 | 健麾信息 | 2023-12-20 三 | 41.33 | 41.29 | 39.70 | 41.50 | 39.70 | -3.85% | 1.53% | 10197 | 4107万 | 26.45 | 53.99 | 51.88 | 81 | 健麾信息 | 2023-12-21 四 | 39.70 | 39.70 | 39.48 | 40.56 | 38.50 | -0.55% | 1.25% | 8316 | 3275万 | 26.31 | 53.69 | 51.59 | 82 | 健麾信息 | 2023-12-22 五 | 39.64 | 39.48 | 40.48 | 42.36 | 39.26 | 2.53% | 1.28% | 17374 | 7102万 | 55.05 | 55.05 | 52.9 | 83 | 健麾信息 | 2023-12-25 一 | 40.65 | 40.48 | 41.23 | 41.92 | 40.06 | 1.85% | 0.82% | 11096 | 4584万 | 56.07 | 56.07 | 53.88 | 84 | 健麾信息 | 2023-12-26 二 | 41.55 | 41.23 | 40.87 | 41.95 | 39.90 | -0.87% | 0.95% | 12959 | 5303万 | 55.58 | 55.58 | 53.41 | 85 | 健麾信息 | 2023-12-27 三 | 40.65 | 40.87 | 40.60 | 40.96 | 39.50 | -0.66% | 0.73% | 9914 | 3976万 | 55.22 | 55.22 | 53.06 | 86 | 健麾信息 | 2023-12-28 四 | 40.68 | 40.60 | 40.39 | 41.24 | 39.81 | -0.52% | 0.59% | 8026 | 3241万 | 54.93 | 54.93 | 52.78 | 87 | 健麾信息 | 2023-12-29 五 | 40.36 | 40.39 | 41.74 | 41.99 | 40.08 | 3.34% | 0.92% | 12550 | 5205万 | 56.77 | 56.77 | 54.55 | 88 | 健麾信息 | 2024-01-02 二 | 41.88 | 41.74 | 39.94 | 41.98 | 39.90 | -4.31% | 0.77% | 10405 | 4209万 | 54.32 | 54.32 | 52.2 | 89 | 健麾信息 | 2024-01-03 三 | 39.80 | 39.94 | 39.60 | 40.25 | 38.88 | -0.85% | 0.43% | 5827 | 2301万 | 53.86 | 53.86 | 51.75 | 90 | 健麾信息 | 2024-01-04 四 | 39.78 | 39.60 | 39.00 | 39.80 | 38.87 | -1.52% | 0.65% | 8855 | 3466万 | 53.04 | 53.04 | 50.97 | 91 | 健麾信息 | 2024-01-05 五 | 39.00 | 39.00 | 37.67 | 39.35 | 37.57 | -3.41% | 0.59% | 8019 | 3063万 | 51.23 | 51.23 | 49.23 | 92 | 健麾信息 | 2024-01-08 一 | 37.87 | 37.67 | 35.94 | 38.00 | 35.70 | -4.59% | 0.82% | 11178 | 4098万 | 48.88 | 48.88 | 46.97 | 93 | 健麾信息 | 2024-01-09 二 | 36.07 | 35.94 | 35.42 | 36.40 | 35.00 | -1.45% | 0.78% | 10547 | 3744万 | 48.17 | 48.17 | 46.29 | 94 | 健麾信息 | 2024-01-10 三 | 35.42 | 35.42 | 34.05 | 35.42 | 34.05 | -3.87% | 0.93% | 12652 | 4370万 | 46.31 | 46.31 | 44.5 | 95 | 健麾信息 | 2024-01-11 四 | 34.14 | 34.05 | 34.90 | 35.30 | 33.94 | 2.50% | 1.02% | 13879 | 4808万 | 47.46 | 47.46 | 45.61 | 96 | 健麾信息 | 2024-01-12 五 | 34.75 | 34.90 | 34.18 | 34.92 | 34.18 | -2.06% | 0.47% | 6358 | 2192万 | 46.48 | 46.48 | 44.67 | 97 | 健麾信息 | 2024-01-15 一 | 34.00 | 34.18 | 33.94 | 34.78 | 33.77 | -0.70% | 0.52% | 7137 | 2438万 | 46.16 | 46.16 | 44.35 | 98 | 健麾信息 | 2024-01-16 二 | 34.17 | 33.94 | 33.97 | 34.44 | 33.50 | 0.09% | 0.47% | 6397 | 2164万 | 46.2 | 46.2 | 44.39 | 99 | 健麾信息 | 2024-01-17 三 | 33.84 | 33.97 | 32.50 | 33.94 | 32.38 | -4.33% | 1.21% | 16517 | 5441万 | 44.2 | 44.2 | 42.47 | 100 | 健麾信息 | 2024-01-18 四 | 33.20 | 32.50 | 35.75 | 35.75 | 32.00 | 10.00% | 3.87% | 52660 | 18297万 | 48.62 | 48.62 | 46.72 | 101 | 健麾信息 | 2024-01-19 五 | 36.40 | 35.75 | 34.65 | 36.40 | 34.65 | -3.08% | 2.14% | 29063 | 10247万 | 47.12 | 47.12 | 45.28 | 102 | 健麾信息 | 2024-01-22 一 | 34.65 | 34.65 | 31.90 | 34.98 | 31.55 | -7.94% | 1.55% | 21105 | 7001万 | 43.38 | 43.38 | 41.69 | 103 | 健麾信息 | 2024-01-23 二 | 31.60 | 31.90 | 31.48 | 32.38 | 30.61 | -1.32% | 1.61% | 21926 | 6893万 | 42.81 | 42.81 | 41.14 | 104 | 健麾信息 | 2024-01-24 三 | 31.96 | 31.48 | 31.38 | 32.04 | 30.00 | -0.32% | 1.56% | 21232 | 6542万 | 42.68 | 42.68 | 41.01 | 105 | 健麾信息 | 2024-01-25 四 | 31.12 | 31.38 | 33.61 | 33.80 | 31.09 | 7.11% | 1.61% | 21837 | 7146万 | 45.71 | 45.71 | 43.92 | 106 | 健麾信息 | 2024-01-26 五 | 33.61 | 33.61 | 33.66 | 34.50 | 33.03 | 0.15% | 1.47% | 19945 | 6734万 | 45.78 | 45.78 | 43.99 | 107 | 健麾信息 | 2024-01-29 一 | 33.50 | 33.66 | 32.20 | 34.20 | 32.13 | -4.34% | 1.23% | 16788 | 5515万 | 43.79 | 43.79 | 42.08 | 108 | 健麾信息 | 2024-01-30 二 | 32.00 | 32.20 | 31.15 | 32.49 | 31.10 | -3.26% | 0.57% | 7803 | 2476万 | 42.36 | 42.36 | 40.71 | 109 | 健麾信息 | 2024-01-31 三 | 31.15 | 31.15 | 29.65 | 32.33 | 29.61 | -4.82% | 1.34% | 18161 | 5584万 | 40.32 | 40.32 | 38.75 | 110 | 健麾信息 | 2024-02-01 四 | 29.66 | 29.65 | 30.88 | 30.96 | 28.30 | 4.15% | 1.50% | 20381 | 6075万 | 42 | 42 | 40.36 | 111 | 健麾信息 | 2024-02-02 五 | 30.87 | 30.88 | 31.82 | 33.66 | 30.61 | 3.04% | 3.00% | 40862 | 13156万 | 43.28 | 43.28 | 41.58 | 112 | 健麾信息 | 2024-02-05 一 | 31.66 | 31.82 | 32.72 | 35.00 | 29.23 | 2.83% | 2.73% | 37090 | 11811万 | 44.5 | 44.5 | 42.76 | 113 | 健麾信息 | 2024-02-06 二 | 32.00 | 32.72 | 34.00 | 34.33 | 30.87 | 3.91% | 2.15% | 29239 | 9537万 | 46.24 | 46.24 | 44.43 | 114 | 健麾信息 | 2024-02-07 三 | 33.50 | 34.00 | 33.85 | 34.79 | 32.74 | -0.44% | 2.34% | 31871 | 10812万 | 46.04 | 46.04 | 44.24 | 115 | 健麾信息 | 2024-02-08 四 | 33.84 | 33.85 | 36.45 | 37.00 | 33.16 | 7.68% | 1.99% | 27048 | 9637万 | 49.57 | 49.57 | 47.63 | 116 | 健麾信息 | 2024-02-19 一 | 37.44 | 36.45 | 37.80 | 38.25 | 36.14 | 3.70% | 2.04% | 27749 | 10439万 | 51.41 | 51.41 | 49.4 | 117 | 健麾信息 | 2024-02-20 二 | 38.40 | 37.80 | 36.28 | 39.66 | 35.03 | -4.02% | 3.50% | 47574 | 17392万 | 49.34 | 49.34 | 47.41 | 118 | 健麾信息 | 2024-02-21 三 | 35.56 | 36.28 | 35.66 | 36.28 | 34.53 | -1.71% | 1.77% | 24073 | 8513万 | 48.5 | 48.5 | 46.6 | 119 | 健麾信息 | 2024-02-22 四 | 35.50 | 35.66 | 39.21 | 39.23 | 35.05 | 9.96% | 3.95% | 53685 | 20345万 | 53.33 | 53.33 | 51.24 | 120 | 健麾信息 | 2024-02-23 五 | 39.41 | 39.21 | 38.95 | 39.41 | 37.62 | -0.66% | 2.49% | 33841 | 13064万 | 52.97 | 52.97 | 50.9 | 121 | 健麾信息 | 2024-02-26 一 | 39.18 | 38.95 | 39.42 | 41.49 | 38.51 | 1.21% | 2.29% | 31093 | 12330万 | 53.61 | 53.61 | 51.52 | 122 | 健麾信息 | 2024-02-27 二 | 39.27 | 39.42 | 40.00 | 40.00 | 37.06 | 1.47% | 2.41% | 32710 | 12544万 | 54.4 | 54.4 | 52.27 | 123 | 健麾信息 | 2024-02-28 三 | 39.42 | 40.00 | 36.64 | 39.96 | 36.00 | -8.40% | 2.34% | 31758 | 12082万 | 49.83 | 49.83 | 47.88 | 124 | 健麾信息 | 2024-02-29 四 | 36.79 | 36.64 | 38.13 | 38.35 | 36.00 | 4.07% | 1.45% | 19776 | 7437万 | 51.86 | 51.86 | 49.83 | 125 | 健麾信息 | 2024-03-01 五 | 38.20 | 38.13 | 38.08 | 38.66 | 37.20 | -0.13% | 1.42% | 19283 | 7309万 | 51.79 | 51.79 | 49.76 | 126 | 健麾信息 | 2024-03-04 一 | 37.44 | 38.08 | 36.90 | 38.20 | 36.69 | -3.10% | 1.53% | 20801 | 7729万 | 50.18 | 50.18 | 48.22 | 127 | 健麾信息 | 2024-03-05 二 | 36.72 | 36.90 | 36.22 | 36.95 | 36.00 | -1.84% | 1.08% | 14750 | 5379万 | 49.26 | 49.26 | 47.33 | 128 | 健麾信息 | 2024-03-06 三 | 38.32 | 36.22 | 39.84 | 39.84 | 38.01 | 9.99% | 3.90% | 53063 | 20868万 | 54.18 | 54.18 | 52.06 | 129 | 健麾信息 | 2024-03-07 四 | 40.75 | 39.84 | 41.82 | 43.43 | 39.05 | 4.97% | 5.50% | 74831 | 30494万 | 56.88 | 56.88 | 54.65 | 130 | 健麾信息 | 2024-03-08 五 | 42.36 | 41.82 | 44.00 | 44.44 | 40.91 | 5.21% | 3.89% | 52911 | 22530万 | 59.84 | 59.84 | 57.5 | 131 | 健麾信息 | 2024-03-14 四 | 42.45 | 42.50 | 43.00 | 43.10 | 41.50 | 1.18% | 2.31% | 31484 | 13323万 | 58.48 | 58.48 | 56.19 | 132 | 健麾信息 | 2024-03-15 五 | 42.69 | 43.00 | 43.30 | 43.30 | 42.00 | 0.70% | 1.40% | 19080 | 8141万 | 58.89 | 58.89 | 56.59 | 133 | 健麾信息 | 2024-03-18 一 | 43.75 | 43.30 | 44.54 | 45.10 | 43.50 | 2.86% | 2.17% | 29558 | 13053万 | 60.57 | 60.57 | 58.21 | 134 | 健麾信息 | 2024-03-19 二 | 44.20 | 44.54 | 42.28 | 44.20 | 42.28 | -5.07% | 2.00% | 27221 | 11724万 | 57.5 | 57.5 | 55.25 | 135 | 健麾信息 | 2024-03-20 三 | 42.37 | 42.28 | 43.35 | 43.38 | 41.95 | 2.53% | 1.55% | 21114 | 9025万 | 58.96 | 58.96 | 56.65 | 136 | 健麾信息 | 2024-03-21 四 | 43.25 | 43.35 | 42.42 | 43.50 | 42.10 | -2.15% | 1.05% | 14279 | 6090万 | 57.69 | 57.69 | 55.44 | 137 | 健麾信息 | 2024-03-22 五 | 43.18 | 42.42 | 42.00 | 43.18 | 41.26 | -0.99% | 1.61% | 21909 | 9193万 | 57.12 | 57.12 | 54.89 | 138 | 健麾信息 | 2024-03-25 一 | 41.37 | 42.00 | 39.54 | 41.66 | 39.33 | -5.86% | 2.03% | 27555 | 11177万 | 53.77 | 53.77 | 51.67 | 139 | 健麾信息 | 2024-03-26 二 | 39.63 | 39.54 | 38.75 | 40.07 | 38.13 | -2.00% | 1.24% | 16856 | 6570万 | 52.7 | 52.7 | 50.64 | 140 | 健麾信息 | 2024-03-27 三 | 38.49 | 38.75 | 36.85 | 38.89 | 36.81 | -4.90% | 1.09% | 14875 | 5618万 | 50.12 | 50.12 | 48.16 | 141 | 健麾信息 | 2024-03-28 四 | 37.00 | 36.85 | 38.15 | 39.17 | 36.21 | 3.53% | 1.94% | 26406 | 10012万 | 51.88 | 51.88 | 49.86 | 142 | 健麾信息 | 2024-03-29 五 | 38.00 | 38.15 | 38.02 | 38.18 | 37.25 | -0.34% | 0.77% | 10485 | 3948万 | 51.71 | 51.71 | 49.69 | 143 | 健麾信息 | 2024-04-01 一 | 38.49 | 38.02 | 40.61 | 40.74 | 38.04 | 6.81% | 1.75% | 23859 | 9473万 | 55.23 | 55.23 | 53.07 | 144 | 健麾信息 | 2024-04-02 二 | 41.15 | 40.61 | 39.71 | 41.15 | 39.26 | -2.22% | 1.04% | 14138 | 5665万 | 54.01 | 54.01 | 51.89 | 145 | 健麾信息 | 2024-04-03 三 | 39.57 | 39.71 | 39.41 | 40.07 | 38.97 | -0.76% | 0.82% | 11096 | 4367万 | 53.6 | 53.6 | 51.5 | 146 | 健麾信息 | 2024-04-08 一 | 39.04 | 39.41 | 37.97 | 39.18 | 37.93 | -3.65% | 0.93% | 12657 | 4859万 | 51.64 | 51.64 | 49.62 | 147 | 健麾信息 | 2024-04-09 二 | 37.92 | 37.97 | 38.90 | 39.20 | 37.50 | 2.45% | 0.83% | 11258 | 4318万 | 52.9 | 52.9 | 50.84 | 148 | 健麾信息 | 2024-04-10 三 | 38.80 | 38.90 | 37.84 | 39.08 | 37.50 | -2.72% | 0.68% | 9272 | 3544万 | 51.46 | 51.46 | 49.45 | 149 | 健麾信息 | 2024-04-11 四 | 37.60 | 37.84 | 38.29 | 39.00 | 37.52 | 1.19% | 0.78% | 10667 | 4087万 | 52.07 | 52.07 | 50.04 | 150 | 健麾信息 | 2024-04-12 五 | 38.39 | 38.29 | 37.98 | 39.20 | 37.80 | -0.81% | 0.93% | 12679 | 4864万 | 51.65 | 51.65 | 49.63 | 151 | 健麾信息 | 2024-04-15 一 | 37.60 | 37.98 | 38.29 | 39.50 | 37.48 | 0.82% | 1.33% | 18072 | 6975万 | 52.07 | 52.07 | 50.04 | 152 | 健麾信息 | 2024-04-16 二 | 38.02 | 38.29 | 34.77 | 38.02 | 34.55 | -9.19% | 1.49% | 20320 | 7300万 | 47.29 | 47.29 | 45.44 | 153 | 健麾信息 | 2024-04-17 三 | 34.98 | 34.77 | 35.93 | 37.08 | 34.98 | 3.34% | 1.35% | 18385 | 6653万 | 48.86 | 48.86 | 46.95 | 154 | 健麾信息 | 2024-04-18 四 | 35.72 | 35.93 | 35.32 | 36.27 | 34.76 | -1.70% | 1.14% | 15533 | 5511万 | 48.04 | 48.04 | 46.16 | 155 | 健麾信息 | 2024-04-19 五 | 34.60 | 35.32 | 35.75 | 36.20 | 33.30 | 1.22% | 2.16% | 29377 | 10228万 | 48.62 | 48.62 | 46.72 | 156 | 健麾信息 | 2024-04-22 一 | 35.40 | 35.75 | 34.94 | 36.09 | 34.76 | -2.27% | 1.12% | 15256 | 5395万 | 47.52 | 47.52 | 45.66 | 157 | 健麾信息 | 2024-04-23 二 | 34.94 | 34.94 | 35.95 | 36.70 | 34.59 | 2.89% | 1.27% | 17257 | 6159万 | 48.89 | 48.89 | 46.98 | 158 | 健麾信息 | 2024-04-24 三 | 36.05 | 35.95 | 35.58 | 36.61 | 34.40 | -1.03% | 1.42% | 19291 | 6771万 | 48.39 | 48.39 | 46.5 | 159 | 健麾信息 | 2024-04-25 四 | 35.58 | 35.58 | 35.00 | 35.69 | 34.92 | -1.63% | 0.96% | 13001 | 4573万 | 47.6 | 47.6 | 45.74 | 160 | 健麾信息 | 2024-04-26 五 | 35.55 | 35.00 | 34.98 | 36.58 | 34.56 | -0.06% | 2.21% | 30075 | 10705万 | 47.57 | 47.57 | 45.71 | 161 | 健麾信息 | 2024-04-29 一 | 34.97 | 34.98 | 34.80 | 35.50 | 34.35 | -0.51% | 1.72% | 23342 | 8151万 | 47.33 | 47.33 | 85.59 | 162 | 健麾信息 | 2024-04-30 二 | 34.01 | 34.80 | 35.88 | 36.80 | 34.00 | 3.10% | 3.29% | 44692 | 15891万 | 48.8 | 48.8 | 88.24 |
|
行情刷新 | 流通股东
|