| 股票名称 | 代码 605398 | 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 | 新炬网络 | 2024-03-28 四 | 24.50 | 24.14 | 25.08 | 25.34 | 24.15 | 3.89% | 2.06% | 24000 | 6001万 | 29.25 | 29.25 | 51.03 | 2 | 新炬网络 | 2024-03-27 三 | 25.20 | 25.36 | 24.14 | 25.52 | 24.14 | -4.81% | 2.15% | 25064 | 6205万 | 28.15 | 28.15 | 49.12 | 3 | 新炬网络 | 2024-03-26 二 | 25.50 | 25.58 | 25.36 | 25.96 | 24.97 | -0.86% | 2.40% | 28038 | 7112万 | 29.57 | 29.57 | 51.6 | 4 | 新炬网络 | 2024-03-25 一 | 26.50 | 26.91 | 25.58 | 27.00 | 25.50 | -4.94% | 2.92% | 34047 | 8945万 | 29.83 | 29.83 | 52.05 | 5 | 新炬网络 | 2024-03-22 五 | 27.70 | 27.77 | 26.91 | 27.70 | 25.70 | -3.10% | 4.34% | 50606 | 13474万 | 31.38 | 31.38 | 54.76 | 6 | 新炬网络 | 2024-03-21 四 | 26.33 | 26.54 | 27.77 | 29.19 | 26.21 | 4.63% | 4.92% | 57363 | 15784万 | 32.38 | 32.38 | 56.51 | 7 | 新炬网络 | 2024-03-20 三 | 25.90 | 25.93 | 26.54 | 27.69 | 25.76 | 2.35% | 3.67% | 42813 | 11433万 | 30.95 | 30.95 | 54.01 | 8 | 新炬网络 | 2024-03-19 二 | 25.87 | 26.05 | 25.93 | 26.26 | 25.80 | -0.46% | 1.95% | 22780 | 5921万 | 30.24 | 30.24 | 52.76 | 9 | 新炬网络 | 2024-03-18 一 | 26.03 | 26.10 | 26.05 | 26.26 | 25.58 | -0.19% | 3.50% | 40800 | 10544万 | 30.38 | 30.38 | 53.01 | 10 | 新炬网络 | 2024-03-15 五 | 24.65 | 24.64 | 26.10 | 26.18 | 24.51 | 5.93% | 4.03% | 46961 | 11987万 | 30.44 | 30.44 | 53.11 | 11 | 新炬网络 | 2024-03-14 四 | 24.89 | 24.98 | 24.64 | 25.13 | 24.18 | -1.36% | 1.96% | 22866 | 5623万 | 28.73 | 28.73 | 50.14 | 12 | 新炬网络 | 2024-03-08 五 | 23.54 | 23.55 | 24.13 | 24.41 | 23.50 | 2.46% | 1.72% | 20028 | 4806万 | 28.14 | 28.14 | 49.1 | 13 | 新炬网络 | 2024-03-07 四 | 24.50 | 24.45 | 23.55 | 24.54 | 23.35 | -3.68% | 2.41% | 28141 | 6740万 | 27.46 | 27.46 | 47.92 | 14 | 新炬网络 | 2024-03-06 三 | 23.64 | 23.74 | 24.45 | 25.12 | 23.52 | 2.99% | 3.06% | 35630 | 8707万 | 28.51 | 28.51 | 49.75 | 15 | 新炬网络 | 2024-03-05 二 | 23.70 | 24.12 | 23.74 | 24.47 | 23.50 | -1.58% | 2.31% | 26995 | 6461万 | 27.68 | 27.68 | 48.31 | 16 | 新炬网络 | 2024-03-04 一 | 23.66 | 23.64 | 24.12 | 24.50 | 23.18 | 2.03% | 3.04% | 35444 | 8459万 | 28.13 | 28.13 | 49.08 | 17 | 新炬网络 | 2024-03-01 五 | 23.22 | 23.20 | 23.64 | 24.02 | 22.90 | 1.90% | 2.99% | 34890 | 8174万 | 27.57 | 27.57 | 48.1 | 18 | 新炬网络 | 2024-02-29 四 | 21.51 | 22.62 | 23.20 | 23.48 | 21.51 | 2.56% | 3.90% | 45483 | 10403万 | 27.06 | 27.06 | 47.21 | 19 | 新炬网络 | 2024-02-28 三 | 24.52 | 24.92 | 22.62 | 26.00 | 22.62 | -9.23% | 4.70% | 54821 | 13417万 | 26.38 | 26.38 | 46.03 | 20 | 新炬网络 | 2024-02-27 二 | 23.20 | 23.77 | 24.92 | 25.98 | 23.01 | 4.84% | 4.61% | 53730 | 13150万 | 29.06 | 29.06 | 50.71 | 21 | 新炬网络 | 2024-02-26 一 | 23.02 | 23.86 | 23.77 | 24.00 | 22.64 | -0.38% | 5.38% | 62708 | 14634万 | 27.72 | 27.72 | 48.37 | 22 | 新炬网络 | 2024-02-23 五 | 23.30 | 22.07 | 23.86 | 24.28 | 22.43 | 8.11% | 6.68% | 77858 | 18104万 | 27.82 | 27.82 | 48.55 | 23 | 新炬网络 | 2024-02-22 四 | 19.88 | 20.06 | 22.07 | 22.07 | 19.88 | 10.02% | 4.27% | 49820 | 10419万 | 25.74 | 25.74 | 44.91 | 24 | 新炬网络 | 2024-02-21 三 | 21.77 | 20.13 | 20.06 | 21.77 | 19.49 | -0.35% | 6.11% | 71266 | 14451万 | 23.39 | 23.39 | 40.82 | 25 | 新炬网络 | 2024-02-20 二 | 20.13 | 18.30 | 20.13 | 20.13 | 20.13 | 10.00% | 0.17% | 1966 | 396万 | 23.47 | 23.47 | 40.96 | 26 | 新炬网络 | 2024-02-19 一 | 17.92 | 16.64 | 18.30 | 18.30 | 17.40 | 9.98% | 2.08% | 24303 | 4377万 | 21.34 | 21.34 | 37.24 | 27 | 新炬网络 | 2024-02-08 四 | 14.91 | 15.13 | 16.64 | 16.64 | 14.80 | 9.98% | 3.41% | 39782 | 6334万 | 19.4 | 19.4 | 33.86 | 28 | 新炬网络 | 2024-02-07 三 | 16.37 | 16.80 | 15.13 | 16.50 | 15.12 | -9.94% | 3.97% | 46311 | 7148万 | 17.64 | 17.64 | 30.79 | 29 | 新炬网络 | 2024-02-06 二 | 16.47 | 18.15 | 16.80 | 17.48 | 16.34 | -7.44% | 3.09% | 36035 | 5985万 | 19.59 | 19.59 | 34.19 | 30 | 新炬网络 | 2024-02-05 一 | 19.15 | 20.17 | 18.15 | 19.88 | 18.15 | -10.01% | 0.95% | 11133 | 2049万 | 21.17 | 21.17 | 36.93 | 31 | 新炬网络 | 2024-02-02 五 | 21.54 | 21.54 | 20.17 | 22.20 | 19.50 | -6.36% | 1.23% | 14317 | 2963万 | 23.52 | 23.52 | 41.04 | 32 | 新炬网络 | 2024-02-01 四 | 21.61 | 21.62 | 21.54 | 21.90 | 20.61 | -0.37% | 1.39% | 16186 | 3451万 | 25.12 | 25.12 | 43.83 | 33 | 新炬网络 | 2024-01-31 三 | 23.12 | 23.45 | 21.62 | 23.34 | 21.50 | -7.80% | 1.37% | 15977 | 3566万 | 25.21 | 25.21 | 43.99 | 34 | 新炬网络 | 2024-01-30 二 | 24.05 | 24.42 | 23.45 | 24.47 | 23.36 | -3.97% | 0.61% | 7118 | 1700万 | 27.35 | 27.35 | 47.72 | 35 | 新炬网络 | 2024-01-29 一 | 25.98 | 25.60 | 24.42 | 26.00 | 24.29 | -4.61% | 0.73% | 8458 | 2098万 | 28.48 | 28.48 | 49.69 | 36 | 新炬网络 | 2024-01-26 五 | 25.96 | 25.88 | 25.60 | 26.20 | 25.50 | -1.08% | 0.78% | 9131 | 2354万 | 29.85 | 29.85 | 52.09 | 37 | 新炬网络 | 2024-01-25 四 | 24.51 | 24.79 | 25.88 | 25.88 | 24.33 | 4.40% | 1.14% | 13332 | 3374万 | 30.18 | 30.18 | 52.66 | 38 | 新炬网络 | 2024-01-24 三 | 24.74 | 24.62 | 24.79 | 24.87 | 23.62 | 0.69% | 1.14% | 13313 | 3232万 | 28.91 | 28.91 | 50.44 | 39 | 新炬网络 | 2024-01-23 二 | 24.64 | 24.70 | 24.62 | 24.84 | 24.06 | -0.32% | 1.09% | 12711 | 3115万 | 28.71 | 28.71 | 50.1 | 40 | 新炬网络 | 2024-01-22 一 | 25.99 | 26.17 | 24.70 | 26.30 | 24.42 | -5.62% | 1.01% | 11811 | 3004万 | 28.8 | 28.8 | 50.26 | 41 | 新炬网络 | 2024-01-19 五 | 26.88 | 26.80 | 26.17 | 26.88 | 26.11 | -2.35% | 2.06% | 7800 | 2059万 | 9.89 | 30.52 | 53.25 | 42 | 新炬网络 | 2024-01-18 四 | 26.68 | 26.84 | 26.80 | 26.97 | 26.00 | -0.15% | 2.88% | 10899 | 2885万 | 10.13 | 31.25 | 54.53 | 43 | 新炬网络 | 2024-01-17 三 | 27.62 | 27.44 | 26.84 | 27.77 | 26.84 | -2.19% | 1.86% | 7036 | 1922万 | 10.14 | 31.3 | 54.62 | 44 | 新炬网络 | 2024-01-16 二 | 27.58 | 27.70 | 27.44 | 27.58 | 26.99 | -0.94% | 2.55% | 9619 | 2617万 | 10.37 | 32 | 55.84 | 45 | 新炬网络 | 2024-01-15 一 | 28.16 | 27.86 | 27.70 | 28.16 | 27.41 | -0.57% | 1.89% | 7159 | 1980万 | 10.47 | 32.3 | 56.37 | 46 | 新炬网络 | 2024-01-12 五 | 28.72 | 28.74 | 27.86 | 28.78 | 27.79 | -3.06% | 2.38% | 9010 | 2536万 | 10.53 | 32.49 | 56.69 | 47 | 新炬网络 | 2024-01-11 四 | 27.20 | 27.37 | 28.74 | 28.84 | 27.20 | 5.01% | 3.89% | 14709 | 4168万 | 10.86 | 33.52 | 58.48 | 48 | 新炬网络 | 2024-01-10 三 | 27.80 | 27.93 | 27.37 | 28.20 | 27.27 | -2.01% | 2.37% | 8967 | 2468万 | 10.34 | 31.92 | 55.69 | 49 | 新炬网络 | 2024-01-09 二 | 28.51 | 28.51 | 27.93 | 28.91 | 27.82 | -2.03% | 3.29% | 12418 | 3511万 | 10.55 | 32.57 | 56.83 | 50 | 新炬网络 | 2024-01-08 一 | 29.13 | 29.12 | 28.51 | 29.35 | 28.51 | -2.09% | 2.61% | 9866 | 2831万 | 10.77 | 33.25 | 58.01 | 51 | 新炬网络 | 2024-01-05 五 | 29.96 | 29.94 | 29.12 | 30.10 | 28.94 | -2.74% | 2.64% | 9981 | 2937万 | 11 | 33.96 | 59.26 | 52 | 新炬网络 | 2024-01-04 四 | 29.92 | 29.82 | 29.94 | 30.08 | 29.41 | 0.40% | 2.45% | 9268 | 2771万 | 11.31 | 34.91 | 60.92 | 53 | 新炬网络 | 2024-01-03 三 | 29.59 | 29.59 | 29.82 | 30.18 | 29.36 | 0.78% | 3.49% | 13177 | 3922万 | 11.27 | 34.78 | 60.68 | 54 | 新炬网络 | 2024-01-02 二 | 29.50 | 29.54 | 29.59 | 29.90 | 29.30 | 0.17% | 2.60% | 9817 | 2905万 | 11.18 | 34.51 | 60.21 | 55 | 新炬网络 | 2023-12-29 五 | 29.07 | 29.12 | 29.54 | 29.72 | 29.07 | 1.44% | 2.84% | 10723 | 3163万 | 11.16 | 34.45 | 60.11 | 56 | 新炬网络 | 2023-12-28 四 | 28.94 | 28.98 | 29.12 | 29.49 | 28.61 | 0.48% | 2.51% | 9475 | 2763万 | 11 | 33.96 | 59.26 | 57 | 新炬网络 | 2023-12-27 三 | 28.56 | 28.51 | 28.98 | 29.17 | 28.44 | 1.65% | 2.50% | 9465 | 2741万 | 10.95 | 33.8 | 58.97 | 58 | 新炬网络 | 2023-12-26 二 | 29.10 | 29.15 | 28.51 | 29.15 | 28.39 | -2.20% | 2.11% | 7966 | 2280万 | 10.77 | 33.25 | 58.01 | 59 | 新炬网络 | 2023-12-25 一 | 28.69 | 29.18 | 29.15 | 29.35 | 28.30 | -0.10% | 2.82% | 10670 | 3080万 | 11.01 | 33.99 | 59.32 | 60 | 新炬网络 | 2023-12-22 五 | 30.27 | 30.40 | 29.18 | 30.44 | 29.02 | -4.01% | 3.85% | 14531 | 4305万 | 11.03 | 34.03 | 59.38 | 61 | 新炬网络 | 2023-12-21 四 | 29.70 | 29.77 | 30.40 | 30.58 | 29.53 | 2.12% | 3.49% | 13183 | 3968万 | 11.49 | 35.45 | 61.86 | 62 | 新炬网络 | 2023-12-20 三 | 30.72 | 30.55 | 29.77 | 30.72 | 29.73 | -2.55% | 2.97% | 11219 | 3378万 | 11.25 | 34.72 | 60.58 | 63 | 新炬网络 | 2023-12-19 二 | 30.36 | 30.28 | 30.55 | 30.85 | 30.05 | 0.89% | 2.12% | 8006 | 2441万 | 11.54 | 35.63 | 62.17 | 64 | 新炬网络 | 2023-12-18 一 | 30.53 | 30.53 | 30.28 | 30.86 | 30.20 | -0.82% | 2.18% | 8221 | 2508万 | 11.44 | 35.31 | 61.62 | 65 | 新炬网络 | 2023-12-15 五 | 30.40 | 30.35 | 30.53 | 30.78 | 30.20 | 0.59% | 2.58% | 9761 | 2976万 | 11.54 | 35.6 | 62.12 | 66 | 新炬网络 | 2023-12-14 四 | 30.88 | 30.88 | 30.35 | 31.32 | 30.30 | -1.72% | 3.49% | 13183 | 4043万 | 11.47 | 35.39 | 61.76 | 67 | 新炬网络 | 2023-12-13 三 | 31.70 | 31.98 | 30.88 | 32.05 | 30.84 | -3.44% | 4.41% | 16649 | 5207万 | 11.67 | 36.01 | 62.84 | 68 | 新炬网络 | 2023-12-12 二 | 32.04 | 32.23 | 31.98 | 32.31 | 31.79 | -0.78% | 3.02% | 11421 | 3652万 | 12.08 | 37.29 | 65.07 | 69 | 新炬网络 | 2023-12-11 一 | 31.45 | 31.45 | 32.23 | 32.25 | 31.14 | 2.48% | 4.15% | 15690 | 4978万 | 12.18 | 37.59 | 65.58 | 70 | 新炬网络 | 2023-12-08 五 | 32.01 | 32.23 | 31.45 | 32.49 | 31.41 | -2.42% | 4.87% | 18415 | 5868万 | 11.88 | 36.68 | 64 | 71 | 新炬网络 | 2023-12-07 四 | 30.93 | 30.96 | 32.23 | 33.52 | 30.90 | 4.10% | 8.12% | 30691 | 9882万 | 12.18 | 37.59 | 65.58 | 72 | 新炬网络 | 2023-12-06 三 | 31.00 | 31.03 | 30.96 | 31.34 | 30.76 | -0.23% | 2.61% | 9853 | 3062万 | 11.7 | 36.1 | 63 | 73 | 新炬网络 | 2023-12-05 二 | 32.01 | 32.20 | 31.03 | 32.20 | 31.00 | -3.63% | 3.69% | 13930 | 4377万 | 11.73 | 36.19 | 63.14 | 74 | 新炬网络 | 2023-12-04 一 | 32.92 | 32.63 | 32.20 | 32.99 | 32.18 | -1.32% | 5.52% | 20852 | 6789万 | 12.17 | 37.55 | 65.52 | 75 | 新炬网络 | 2023-12-01 五 | 32.00 | 31.96 | 32.63 | 32.84 | 31.65 | 2.10% | 7.19% | 27157 | 8773万 | 12.33 | 38.05 | 66.4 | 76 | 新炬网络 | 2023-11-30 四 | 31.16 | 31.39 | 31.96 | 32.10 | 31.08 | 1.82% | 4.66% | 17623 | 5557万 | 12.08 | 37.27 | 65.03 | 77 | 新炬网络 | 2023-11-29 三 | 31.60 | 31.70 | 31.39 | 31.87 | 31.18 | -0.98% | 3.57% | 13483 | 4245万 | 11.86 | 36.61 | 63.87 | 78 | 新炬网络 | 2023-11-28 二 | 32.00 | 32.09 | 31.70 | 32.05 | 31.45 | -1.22% | 4.34% | 16396 | 5191万 | 11.98 | 36.97 | 64.51 | 79 | 新炬网络 | 2023-11-27 一 | 32.12 | 32.15 | 32.09 | 32.68 | 31.70 | -0.19% | 4.26% | 16093 | 5168万 | 12.13 | 37.42 | 65.3 | 80 | 新炬网络 | 2023-11-24 五 | 33.37 | 33.11 | 32.15 | 33.37 | 31.71 | -2.90% | 7.42% | 28029 | 9006万 | 12.15 | 37.49 | 65.42 | 81 | 新炬网络 | 2023-11-23 四 | 33.27 | 33.60 | 33.11 | 33.50 | 31.98 | -1.46% | 7.85% | 29665 | 9687万 | 12.51 | 38.61 | 67.37 | 82 | 新炬网络 | 2023-11-22 三 | 33.47 | 33.69 | 33.60 | 34.56 | 33.28 | -0.27% | 8.74% | 33013 | 11239万 | 12.7 | 39.18 | 68.37 | 83 | 新炬网络 | 2023-11-21 二 | 34.20 | 34.23 | 33.69 | 34.54 | 33.50 | -1.58% | 7.25% | 27390 | 9290万 | 12.73 | 39.29 | 68.55 | 84 | 新炬网络 | 2023-11-20 一 | 34.85 | 34.84 | 34.23 | 34.88 | 34.09 | -1.75% | 9.42% | 35608 | 12226万 | 12.93 | 39.92 | 69.65 | 85 | 新炬网络 | 2023-11-17 五 | 34.39 | 34.39 | 34.84 | 34.84 | 34.01 | 1.31% | 10.48% | 39609 | 13656万 | 13.17 | 40.63 | 70.89 | 86 | 新炬网络 | 2023-11-16 四 | 34.36 | 34.59 | 34.39 | 35.30 | 34.28 | -0.58% | 13.59% | 51349 | 17872万 | 13 | 40.1 | 69.98 | 87 | 新炬网络 | 2023-11-15 三 | 34.24 | 33.90 | 34.59 | 34.83 | 33.85 | 2.04% | 15.16% | 57281 | 19730万 | 13.07 | 40.34 | 70.39 | 88 | 新炬网络 | 2023-11-14 二 | 33.78 | 33.79 | 33.90 | 34.03 | 33.42 | 0.33% | 7.41% | 27982 | 9446万 | 12.81 | 39.53 | 68.98 | 89 | 新炬网络 | 2023-11-13 一 | 32.50 | 32.50 | 33.79 | 35.20 | 32.20 | 3.97% | 14.62% | 55244 | 18748万 | 12.77 | 39.4 | 68.76 | 90 | 新炬网络 | 2023-11-10 五 | 33.32 | 33.48 | 32.50 | 33.32 | 32.20 | -2.93% | 8.13% | 30719 | 10000万 | 12.28 | 37.9 | 66.13 | 91 | 新炬网络 | 2023-11-09 四 | 33.79 | 34.00 | 33.48 | 34.24 | 33.00 | -1.53% | 11.15% | 42121 | 14074万 | 12.65 | 39.04 | 68.13 | 92 | 新炬网络 | 2023-11-08 三 | 34.05 | 34.34 | 34.00 | 35.00 | 33.72 | -0.99% | 13.53% | 51116 | 17470万 | 12.85 | 39.65 | 69.19 | 93 | 新炬网络 | 2023-11-07 二 | 34.18 | 34.57 | 34.34 | 34.67 | 33.80 | -0.67% | 12.99% | 49104 | 16740万 | 12.98 | 40.05 | 69.88 | 94 | 新炬网络 | 2023-11-06 一 | 33.30 | 33.20 | 34.57 | 34.57 | 32.90 | 4.13% | 18.71% | 70713 | 24016万 | 13.06 | 40.31 | 70.35 | 95 | 新炬网络 | 2023-11-03 五 | 32.38 | 33.27 | 33.20 | 33.38 | 32.38 | -0.21% | 11.48% | 43373 | 14276万 | 12.55 | 38.72 | 67.56 | 96 | 新炬网络 | 2023-11-02 四 | 32.64 | 32.41 | 33.27 | 34.53 | 32.16 | 2.65% | 15.68% | 59245 | 19761万 | 12.57 | 38.8 | 67.7 | 97 | 新炬网络 | 2023-11-01 三 | 33.30 | 33.33 | 32.41 | 33.45 | 32.36 | -2.76% | 10.49% | 39636 | 12967万 | 12.25 | 37.8 | 65.95 | 98 | 新炬网络 | 2023-10-31 二 | 32.00 | 31.93 | 33.33 | 34.44 | 31.16 | 4.38% | 20.88% | 78892 | 25937万 | 12.59 | 38.87 | 67.82 | 99 | 新炬网络 | 2023-10-30 一 | 31.24 | 31.85 | 31.93 | 32.28 | 31.02 | 0.25% | 10.40% | 39287 | 12488万 | 12.07 | 37.24 | 64.97 | 100 | 新炬网络 | 2023-10-27 五 | 33.17 | 32.80 | 31.85 | 33.19 | 31.37 | -2.90% | 12.84% | 48500 | 15478万 | 12.04 | 37.14 | 62.19 | 101 | 新炬网络 | 2023-10-26 四 | 32.75 | 33.10 | 32.80 | 33.19 | 32.23 | -0.91% | 13.78% | 52056 | 16998万 | 12.39 | 38.25 | 64.04 | 102 | 新炬网络 | 2023-10-25 三 | 32.10 | 32.21 | 33.10 | 33.83 | 31.50 | 2.76% | 25.22% | 95299 | 31476万 | 12.51 | 38.6 | 64.63 | 103 | 新炬网络 | 2023-10-24 二 | 30.00 | 29.28 | 32.21 | 32.21 | 29.90 | 10.01% | 12.08% | 45654 | 14525万 | 12.17 | 37.56 | 62.89 | 104 | 新炬网络 | 2023-10-23 一 | 31.21 | 31.16 | 29.28 | 31.35 | 28.81 | -6.03% | 13.71% | 51822 | 15449万 | 11.06 | 34.15 | 57.17 | 105 | 新炬网络 | 2023-10-20 五 | 30.15 | 31.84 | 31.16 | 31.68 | 30.15 | -2.14% | 13.97% | 52793 | 16378万 | 11.77 | 36.34 | 60.84 | 106 | 新炬网络 | 2023-10-19 四 | 35.26 | 35.38 | 31.84 | 35.26 | 31.84 | -10.01% | 22.67% | 85664 | 28515万 | 12.03 | 37.13 | 62.17 | 107 | 新炬网络 | 2023-10-18 三 | 34.04 | 34.21 | 35.38 | 35.80 | 33.00 | 3.42% | 22.85% | 86340 | 29597万 | 13.37 | 41.26 | 69.08 | 108 | 新炬网络 | 2023-10-17 二 | 34.00 | 34.98 | 34.21 | 37.60 | 33.00 | -2.20% | 30.36% | 114729 | 39875万 | 12.93 | 39.89 | 66.79 | 109 | 新炬网络 | 2023-10-16 一 | 31.84 | 31.80 | 34.98 | 34.98 | 31.12 | 10.00% | 31.18% | 117827 | 39341万 | 13.22 | 40.79 | 68.3 | 110 | 新炬网络 | 2023-10-13 五 | 31.80 | 32.06 | 31.80 | 32.89 | 31.69 | -0.81% | 14.71% | 55574 | 17835万 | 12.02 | 37.08 | 62.09 | 111 | 新炬网络 | 2023-10-12 四 | 32.00 | 32.12 | 32.06 | 32.30 | 31.80 | -0.19% | 11.03% | 41675 | 13350万 | 12.11 | 37.39 | 62.6 | 112 | 新炬网络 | 2023-10-11 三 | 32.58 | 32.45 | 32.12 | 32.64 | 31.48 | -1.02% | 23.40% | 88407 | 28322万 | 12.14 | 37.46 | 62.71 | 113 | 新炬网络 | 2023-10-10 二 | 29.61 | 29.50 | 32.45 | 32.45 | 29.50 | 10.00% | 20.14% | 76117 | 23740万 | 12.26 | 37.84 | 63.36 | 114 | 新炬网络 | 2023-10-09 一 | 29.29 | 29.38 | 29.50 | 29.74 | 29.20 | 0.41% | 7.79% | 29433 | 8661万 | 11.15 | 34.4 | 57.6 | 115 | 新炬网络 | 2023-09-28 四 | 29.70 | 29.55 | 29.38 | 30.12 | 29.09 | -0.58% | 9.40% | 35526 | 10432万 | 11.1 | 34.26 | 57.36 | 116 | 新炬网络 | 2023-09-27 三 | 30.70 | 30.60 | 29.55 | 30.81 | 29.40 | -3.43% | 13.34% | 50422 | 15021万 | 11.17 | 34.46 | 57.69 | 117 | 新炬网络 | 2023-09-26 二 | 31.25 | 31.77 | 30.60 | 31.39 | 30.58 | -3.68% | 12.41% | 46885 | 14435万 | 11.56 | 35.68 | 59.74 | 118 | 新炬网络 | 2023-09-25 一 | 31.39 | 32.18 | 31.77 | 31.85 | 30.70 | -1.27% | 19.51% | 73721 | 23083万 | 12 | 37.05 | 62.03 | 119 | 新炬网络 | 2023-09-22 五 | 31.79 | 32.00 | 32.18 | 32.20 | 30.56 | 0.56% | 28.15% | 106388 | 33398万 | 12.16 | 37.53 | 62.83 | 120 | 新炬网络 | 2023-09-21 四 | 30.80 | 30.21 | 32.00 | 33.00 | 30.11 | 5.93% | 35.15% | 132825 | 42324万 | 12.09 | 37.32 | 62.48 | 121 | 新炬网络 | 2023-09-20 三 | 27.50 | 27.46 | 30.21 | 30.21 | 27.47 | 10.01% | 24.08% | 90983 | 26870万 | 11.42 | 35.23 | 58.98 | 122 | 新炬网络 | 2023-09-19 二 | 28.20 | 28.36 | 27.46 | 28.29 | 27.40 | -3.17% | 6.83% | 25806 | 7154万 | 10.38 | 32.02 | 53.61 | 123 | 新炬网络 | 2023-09-18 一 | 28.01 | 28.42 | 28.36 | 28.59 | 27.90 | -0.21% | 6.69% | 25277 | 7154万 | 10.72 | 33.07 | 55.37 | 124 | 新炬网络 | 2023-09-15 五 | 28.85 | 28.74 | 28.42 | 29.68 | 28.24 | -1.11% | 10.64% | 40200 | 11596万 | 10.74 | 33.14 | 55.49 | 125 | 新炬网络 | 2023-09-14 四 | 28.18 | 28.29 | 28.74 | 29.14 | 28.10 | 1.59% | 9.24% | 34915 | 9974万 | 10.86 | 33.52 | 56.11 | 126 | 新炬网络 | 2023-09-13 三 | 28.70 | 28.90 | 28.29 | 28.99 | 27.91 | -2.11% | 10.34% | 39059 | 11051万 | 10.69 | 32.99 | 55.23 | 127 | 新炬网络 | 2023-09-12 二 | 28.85 | 29.04 | 28.90 | 29.60 | 28.58 | -0.48% | 10.08% | 38098 | 11035万 | 10.92 | 33.7 | 56.43 | 128 | 新炬网络 | 2023-09-11 一 | 30.84 | 31.18 | 29.04 | 30.88 | 28.54 | -6.86% | 18.21% | 68827 | 20135万 | 10.97 | 33.87 | 56.7 | 129 | 新炬网络 | 2023-09-08 五 | 32.55 | 32.32 | 31.18 | 32.60 | 30.69 | -3.53% | 17.21% | 65022 | 20273万 | 11.78 | 36.36 | 60.88 | 130 | 新炬网络 | 2023-09-07 四 | 30.60 | 31.07 | 32.32 | 32.35 | 30.56 | 4.02% | 25.67% | 97005 | 30907万 | 12.21 | 37.69 | 63.1 | 131 | 新炬网络 | 2023-09-06 三 | 30.60 | 31.44 | 31.07 | 31.57 | 30.12 | -1.18% | 14.32% | 54119 | 16678万 | 11.74 | 36.23 | 60.66 | 132 | 新炬网络 | 2023-09-05 二 | 31.25 | 30.95 | 31.44 | 32.40 | 31.21 | 1.58% | 21.71% | 82024 | 26006万 | 11.88 | 36.66 | 61.38 | 133 | 新炬网络 | 2023-09-04 一 | 31.23 | 30.80 | 30.95 | 31.40 | 30.27 | 0.49% | 13.68% | 51697 | 15884万 | 11.7 | 36.09 | 60.43 | 134 | 新炬网络 | 2023-09-01 五 | 31.50 | 31.41 | 30.80 | 32.76 | 30.39 | -1.94% | 21.61% | 81661 | 25764万 | 11.64 | 35.92 | 60.14 | 135 | 新炬网络 | 2023-08-31 四 | 31.43 | 32.40 | 31.41 | 31.90 | 30.70 | -3.06% | 22.31% | 84316 | 26390万 | 11.87 | 36.63 | 61.33 | 136 | 新炬网络 | 2023-08-30 三 | 31.58 | 31.98 | 32.40 | 33.54 | 30.16 | 1.31% | 35.34% | 133553 | 42468万 | 12.24 | 37.78 | 63.26 | 137 | 新炬网络 | 2023-08-29 二 | 30.11 | 31.42 | 31.98 | 33.11 | 30.10 | 1.78% | 33.84% | 127886 | 40696万 | 12.08 | 37.29 | 62.44 | 138 | 新炬网络 | 2023-08-28 一 | 34.33 | 33.78 | 31.42 | 35.26 | 30.42 | -6.99% | 41.17% | 155573 | 50591万 | 11.87 | 36.64 | 61.35 | 139 | 新炬网络 | 2023-08-25 五 | 37.60 | 37.53 | 33.78 | 39.45 | 33.78 | -9.99% | 48.11% | 181805 | 67167万 | 12.76 | 39.39 | 65.95 | 140 | 新炬网络 | 2023-08-23 三 | 34.12 | 31.02 | 34.12 | 34.12 | 34.12 | 9.99% | 2.38% | 8986 | 3066万 | 12.89 | 39.79 | 67.09 | 141 | 新炬网络 | 2023-08-22 二 | 31.02 | 28.20 | 31.02 | 31.02 | 31.02 | 10.00% | 2.90% | 10957 | 3399万 | 11.72 | 36.17 | 60.99 |
|
行情刷新 | 流通股东
|