| 股票名称 | 代码 688057 | 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 | 金达莱 | 2024-04-26 五 | 10.67 | 10.66 | 11.01 | 11.05 | 10.61 | 3.28% | 0.41% | 1127455 | 1229万 | 30.39 | 30.39 | 17.63 | 2 | 金达莱 | 2024-04-25 四 | 10.55 | 10.54 | 10.66 | 10.79 | 10.43 | 1.14% | 0.25% | 684966 | 732万 | 29.42 | 29.42 | 15.9 | 3 | 金达莱 | 2024-04-24 三 | 10.39 | 10.39 | 10.54 | 10.55 | 10.34 | 1.44% | 0.24% | 670351 | 703万 | 29.09 | 29.09 | 15.72 | 4 | 金达莱 | 2024-04-23 二 | 10.36 | 10.29 | 10.39 | 10.50 | 10.27 | 0.97% | 0.28% | 760693 | 790万 | 28.68 | 28.68 | 15.49 | 5 | 金达莱 | 2024-04-22 一 | 10.32 | 10.32 | 10.29 | 10.52 | 10.13 | -0.29% | 0.21% | 577619 | 596万 | 28.4 | 28.4 | 15.34 | 6 | 金达莱 | 2024-04-19 五 | 10.35 | 10.43 | 10.32 | 10.52 | 10.29 | -1.05% | 0.24% | 669037 | 694万 | 28.48 | 28.48 | 15.39 | 7 | 金达莱 | 2024-04-18 四 | 10.54 | 10.64 | 10.43 | 10.70 | 10.41 | -1.97% | 0.32% | 890860 | 938万 | 28.79 | 28.79 | 15.55 | 8 | 金达莱 | 2024-04-17 三 | 10.16 | 9.95 | 10.64 | 10.84 | 10.16 | 6.93% | 0.40% | 1094312 | 1149万 | 29.37 | 29.37 | 15.87 | 9 | 金达莱 | 2024-04-16 二 | 10.76 | 10.76 | 9.95 | 10.76 | 9.92 | -7.53% | 0.52% | 1430823 | 1452万 | 27.46 | 27.46 | 14.84 | 10 | 金达莱 | 2024-04-15 一 | 11.28 | 11.28 | 10.76 | 11.50 | 10.71 | -4.61% | 0.42% | 1150714 | 1259万 | 29.7 | 29.7 | 16.05 | 11 | 金达莱 | 2024-04-12 五 | 11.48 | 11.47 | 11.28 | 11.54 | 11.21 | -1.66% | 0.18% | 493678 | 561万 | 31.13 | 31.13 | 16.82 | 12 | 金达莱 | 2024-04-11 四 | 11.24 | 11.26 | 11.47 | 11.65 | 11.17 | 1.87% | 0.31% | 868381 | 1001万 | 31.66 | 31.66 | 17.1 | 13 | 金达莱 | 2024-04-10 三 | 11.64 | 11.68 | 11.26 | 11.67 | 11.23 | -3.60% | 0.28% | 761325 | 868万 | 31.08 | 31.08 | 16.79 | 14 | 金达莱 | 2024-04-09 二 | 11.46 | 11.48 | 11.68 | 11.68 | 11.41 | 1.74% | 0.18% | 483876 | 560万 | 32.24 | 32.24 | 17.42 | 15 | 金达莱 | 2024-04-08 一 | 11.75 | 11.80 | 11.48 | 11.79 | 11.48 | -2.71% | 0.29% | 799162 | 927万 | 31.68 | 31.68 | 17.12 | 16 | 金达莱 | 2024-04-03 三 | 11.81 | 11.77 | 11.80 | 11.85 | 11.65 | 0.25% | 0.33% | 905190 | 1062万 | 32.57 | 32.57 | 17.6 | 17 | 金达莱 | 2024-04-02 二 | 11.65 | 11.65 | 11.77 | 11.83 | 11.59 | 1.03% | 0.30% | 834149 | 980万 | 32.49 | 32.49 | 17.55 | 18 | 金达莱 | 2024-04-01 一 | 11.51 | 11.52 | 11.65 | 11.70 | 11.45 | 1.13% | 0.28% | 771617 | 895万 | 32.15 | 32.15 | 17.37 | 19 | 金达莱 | 2024-03-29 五 | 11.16 | 11.16 | 11.52 | 11.56 | 11.13 | 3.23% | 0.38% | 1037105 | 1180万 | 31.8 | 31.8 | 17.18 | 20 | 金达莱 | 2024-03-28 四 | 10.98 | 11.00 | 11.16 | 11.35 | 10.97 | 1.45% | 0.29% | 788057 | 882万 | 30.8 | 30.8 | 16.64 | 21 | 金达莱 | 2024-03-27 三 | 11.49 | 11.37 | 11.00 | 11.49 | 11.00 | -3.25% | 0.29% | 786933 | 884万 | 30.36 | 30.36 | 16.4 | 22 | 金达莱 | 2024-03-26 二 | 11.35 | 11.40 | 11.37 | 11.49 | 11.25 | -0.26% | 0.21% | 579256 | 658万 | 31.38 | 31.38 | 16.95 | 23 | 金达莱 | 2024-03-25 一 | 11.57 | 11.68 | 11.40 | 11.69 | 11.39 | -2.40% | 0.22% | 600628 | 695万 | 31.46 | 31.46 | 17 | 24 | 金达莱 | 2024-03-22 五 | 11.82 | 11.80 | 11.68 | 11.84 | 11.56 | -1.02% | 0.29% | 792533 | 926万 | 32.24 | 32.24 | 17.42 | 25 | 金达莱 | 2024-03-21 四 | 11.88 | 11.84 | 11.80 | 11.89 | 11.65 | -0.34% | 0.29% | 810724 | 956万 | 32.57 | 32.57 | 17.6 | 26 | 金达莱 | 2024-03-20 三 | 11.69 | 11.70 | 11.84 | 11.86 | 11.64 | 1.20% | 0.24% | 665767 | 784万 | 32.68 | 32.68 | 17.66 | 27 | 金达莱 | 2024-03-19 二 | 11.74 | 11.79 | 11.70 | 11.81 | 11.67 | -0.76% | 0.15% | 403915 | 474万 | 32.29 | 32.29 | 17.45 | 28 | 金达莱 | 2024-03-18 一 | 11.72 | 11.65 | 11.79 | 11.79 | 11.58 | 1.20% | 0.39% | 1070075 | 1252万 | 32.54 | 32.54 | 17.58 | 29 | 金达莱 | 2024-03-15 五 | 11.43 | 11.43 | 11.65 | 11.68 | 11.22 | 1.92% | 0.25% | 676584 | 782万 | 32.15 | 32.15 | 17.37 | 30 | 金达莱 | 2024-03-14 四 | 11.47 | 11.47 | 11.43 | 11.53 | 11.29 | -0.35% | 0.19% | 526382 | 603万 | 31.55 | 31.55 | 17.04 | 31 | 金达莱 | 2024-03-08 五 | 11.16 | 11.11 | 11.07 | 11.19 | 11.02 | -0.36% | 0.11% | 295670 | 328万 | 30.55 | 30.55 | 16.51 | 32 | 金达莱 | 2024-03-07 四 | 11.09 | 11.04 | 11.11 | 11.28 | 11.07 | 0.63% | 0.38% | 1051977 | 1176万 | 30.66 | 30.66 | 16.57 | 33 | 金达莱 | 2024-03-06 三 | 10.91 | 10.98 | 11.04 | 11.09 | 10.89 | 0.55% | 0.33% | 912652 | 1003万 | 30.47 | 30.47 | 16.46 | 34 | 金达莱 | 2024-03-05 二 | 11.25 | 11.20 | 10.98 | 11.25 | 10.91 | -1.96% | 0.30% | 821086 | 905万 | 30.3 | 30.3 | 16.37 | 35 | 金达莱 | 2024-03-04 一 | 11.25 | 11.25 | 11.20 | 11.36 | 11.10 | -0.44% | 0.36% | 996852 | 1118万 | 30.91 | 30.91 | 16.7 | 36 | 金达莱 | 2024-03-01 五 | 11.20 | 11.18 | 11.25 | 11.26 | 11.06 | 0.63% | 0.48% | 1332239 | 1487万 | 31.05 | 31.05 | 16.78 | 37 | 金达莱 | 2024-02-29 四 | 11.00 | 11.00 | 11.18 | 11.22 | 10.80 | 1.64% | 0.58% | 1592528 | 1762万 | 30.86 | 30.86 | 16.67 | 38 | 金达莱 | 2024-02-28 三 | 11.76 | 11.76 | 11.00 | 11.97 | 10.91 | -6.46% | 0.74% | 2048997 | 2336万 | 30.36 | 30.36 | 16.4 | 39 | 金达莱 | 2024-02-27 二 | 11.45 | 11.47 | 11.76 | 11.77 | 11.30 | 2.53% | 0.38% | 1051895 | 1221万 | 32.46 | 32.46 | 17.54 | 40 | 金达莱 | 2024-02-26 一 | 11.21 | 11.15 | 11.47 | 11.67 | 11.20 | 2.87% | 0.60% | 1649676 | 1883万 | 31.66 | 31.66 | 17.1 | 41 | 金达莱 | 2024-02-23 五 | 11.02 | 11.07 | 11.15 | 11.18 | 10.95 | 0.72% | 0.59% | 1637573 | 1809万 | 30.77 | 30.77 | 12.93 | 42 | 金达莱 | 2024-02-22 四 | 11.14 | 11.09 | 11.07 | 11.21 | 10.93 | -0.18% | 0.59% | 1615506 | 1780万 | 30.55 | 30.55 | 12.84 | 43 | 金达莱 | 2024-02-21 三 | 10.82 | 10.92 | 11.09 | 11.30 | 10.76 | 1.56% | 0.42% | 1154625 | 1281万 | 30.61 | 30.61 | 12.86 | 44 | 金达莱 | 2024-02-20 二 | 11.11 | 11.05 | 10.92 | 11.11 | 10.82 | -1.18% | 0.30% | 835071 | 910万 | 30.14 | 30.14 | 12.67 | 45 | 金达莱 | 2024-02-19 一 | 10.83 | 10.68 | 11.05 | 11.09 | 10.82 | 3.46% | 0.51% | 1399758 | 1537万 | 30.5 | 30.5 | 12.82 | 46 | 金达莱 | 2024-02-08 四 | 9.62 | 9.64 | 10.68 | 10.73 | 9.54 | 10.79% | 0.60% | 1669796 | 1709万 | 29.48 | 29.48 | 12.39 | 47 | 金达莱 | 2024-02-07 三 | 9.81 | 9.83 | 9.64 | 9.82 | 9.42 | -1.93% | 0.59% | 1618003 | 1560万 | 26.61 | 26.61 | 11.18 | 48 | 金达莱 | 2024-02-06 二 | 9.28 | 9.55 | 9.83 | 9.99 | 8.93 | 2.93% | 0.72% | 1988201 | 1855万 | 27.13 | 27.13 | 11.4 | 49 | 金达莱 | 2024-02-05 一 | 10.56 | 10.66 | 9.55 | 10.56 | 9.21 | -10.41% | 0.87% | 2405678 | 2380万 | 26.36 | 26.36 | 11.08 | 50 | 金达莱 | 2024-02-02 五 | 11.08 | 11.18 | 10.66 | 11.40 | 10.33 | -4.65% | 0.57% | 1566978 | 1690万 | 29.42 | 29.42 | 12.36 | 51 | 金达莱 | 2024-02-01 四 | 11.56 | 11.45 | 11.18 | 11.57 | 10.96 | -2.36% | 0.58% | 1591748 | 1787万 | 30.86 | 30.86 | 12.97 | 52 | 金达莱 | 2024-01-31 三 | 12.13 | 12.25 | 11.45 | 12.22 | 11.45 | -6.53% | 0.71% | 1951396 | 2282万 | 31.6 | 31.6 | 13.28 | 53 | 金达莱 | 2024-01-30 二 | 12.80 | 12.70 | 12.25 | 12.81 | 12.11 | -3.54% | 0.43% | 1181311 | 1472万 | 33.81 | 33.81 | 14.21 | 54 | 金达莱 | 2024-01-29 一 | 13.11 | 12.98 | 12.70 | 13.21 | 12.63 | -2.16% | 0.21% | 585500 | 750万 | 35.05 | 35.05 | 14.73 | 55 | 金达莱 | 2024-01-26 五 | 13.08 | 13.05 | 12.98 | 13.22 | 12.91 | -0.54% | 0.23% | 645364 | 842万 | 35.82 | 35.82 | 15.06 | 56 | 金达莱 | 2024-01-25 四 | 12.41 | 12.39 | 13.05 | 13.08 | 12.34 | 5.33% | 0.32% | 882752 | 1131万 | 36.02 | 36.02 | 15.14 | 57 | 金达莱 | 2024-01-24 三 | 12.26 | 12.26 | 12.39 | 12.44 | 11.91 | 1.06% | 0.38% | 1035241 | 1262万 | 34.2 | 34.2 | 14.37 | 58 | 金达莱 | 2024-01-23 二 | 12.30 | 12.30 | 12.26 | 12.47 | 12.10 | -0.33% | 0.41% | 1133317 | 1392万 | 33.84 | 33.84 | 14.22 | 59 | 金达莱 | 2024-01-22 一 | 13.29 | 13.16 | 12.30 | 13.30 | 12.20 | -6.53% | 0.40% | 1095420 | 1391万 | 33.95 | 33.95 | 14.27 | 60 | 金达莱 | 2024-01-19 五 | 13.29 | 13.29 | 13.16 | 13.41 | 13.10 | -0.98% | 0.17% | 470826 | 622万 | 36.32 | 36.32 | 15.26 | 61 | 金达莱 | 2024-01-18 四 | 13.52 | 13.60 | 13.29 | 13.59 | 13.00 | -2.28% | 0.35% | 971864 | 1290万 | 36.68 | 36.68 | 15.41 | 62 | 金达莱 | 2024-01-17 三 | 13.84 | 13.84 | 13.60 | 13.92 | 13.58 | -1.73% | 0.18% | 483014 | 664万 | 37.54 | 37.54 | 15.77 | 63 | 金达莱 | 2024-01-16 二 | 13.96 | 13.96 | 13.84 | 14.00 | 13.67 | -0.86% | 0.19% | 513960 | 711万 | 38.2 | 38.2 | 16.05 | 64 | 金达莱 | 2024-01-15 一 | 14.12 | 14.03 | 13.96 | 14.12 | 13.80 | -0.50% | 0.20% | 560343 | 781万 | 38.53 | 38.53 | 16.19 | 65 | 金达莱 | 2024-01-12 五 | 14.04 | 13.98 | 14.03 | 14.32 | 14.03 | 0.36% | 0.22% | 618022 | 875万 | 38.72 | 38.72 | 16.27 | 66 | 金达莱 | 2024-01-11 四 | 13.76 | 13.95 | 13.98 | 14.05 | 13.76 | 0.22% | 0.14% | 386532 | 539万 | 38.58 | 38.58 | 16.22 | 67 | 金达莱 | 2024-01-10 三 | 13.91 | 13.98 | 13.95 | 14.14 | 13.74 | -0.21% | 0.14% | 385100 | 537万 | 38.5 | 38.5 | 16.18 | 68 | 金达莱 | 2024-01-09 二 | 13.85 | 13.83 | 13.98 | 14.00 | 13.76 | 1.08% | 0.21% | 572358 | 795万 | 38.58 | 38.58 | 16.22 | 69 | 金达莱 | 2024-01-08 一 | 13.99 | 13.99 | 13.83 | 14.09 | 13.82 | -1.14% | 0.21% | 566546 | 788万 | 38.17 | 38.17 | 16.04 | 70 | 金达莱 | 2024-01-05 五 | 14.27 | 14.21 | 13.99 | 14.27 | 13.94 | -1.55% | 0.18% | 491243 | 692万 | 38.61 | 38.61 | 16.23 | 71 | 金达莱 | 2024-01-04 四 | 14.23 | 14.14 | 14.21 | 14.24 | 14.06 | 0.50% | 0.17% | 468701 | 663万 | 39.22 | 39.22 | 16.48 | 72 | 金达莱 | 2024-01-03 三 | 14.20 | 14.26 | 14.14 | 14.26 | 14.06 | -0.84% | 0.14% | 380751 | 538万 | 39.03 | 39.03 | 16.4 | 73 | 金达莱 | 2024-01-02 二 | 14.22 | 14.16 | 14.26 | 14.34 | 14.00 | 0.71% | 0.35% | 968152 | 1378万 | 39.36 | 39.36 | 16.54 | 74 | 金达莱 | 2023-12-29 五 | 13.74 | 13.74 | 14.16 | 14.18 | 13.74 | 3.06% | 0.39% | 1079840 | 1513万 | 39.08 | 39.08 | 16.42 | 75 | 金达莱 | 2023-12-28 四 | 13.30 | 13.42 | 13.74 | 13.78 | 13.27 | 2.38% | 0.19% | 529559 | 722万 | 37.92 | 37.92 | 15.94 | 76 | 金达莱 | 2023-12-27 三 | 13.41 | 13.41 | 13.42 | 13.50 | 13.23 | 0.07% | 0.15% | 402311 | 537万 | 37.04 | 37.04 | 15.57 | 77 | 金达莱 | 2023-12-26 二 | 13.47 | 13.55 | 13.41 | 13.60 | 13.31 | -1.03% | 0.22% | 602768 | 807万 | 37.01 | 37.01 | 15.55 | 78 | 金达莱 | 2023-12-25 一 | 13.55 | 13.62 | 13.55 | 13.76 | 13.46 | -0.51% | 0.28% | 772538 | 1048万 | 37.4 | 37.4 | 15.72 | 79 | 金达莱 | 2023-12-22 五 | 13.86 | 13.83 | 13.62 | 13.86 | 13.50 | -1.52% | 0.19% | 519508 | 710万 | 37.59 | 37.59 | 15.8 | 80 | 金达莱 | 2023-12-21 四 | 13.65 | 13.65 | 13.83 | 13.88 | 13.37 | 1.32% | 0.25% | 681552 | 929万 | 38.17 | 38.17 | 16.04 | 81 | 金达莱 | 2023-12-20 三 | 13.68 | 13.66 | 13.65 | 13.88 | 13.63 | -0.07% | 0.15% | 408899 | 563万 | 37.67 | 37.67 | 15.83 | 82 | 金达莱 | 2023-12-19 二 | 13.89 | 13.73 | 13.66 | 13.89 | 13.52 | -0.51% | 0.26% | 712356 | 972万 | 37.7 | 37.7 | 15.84 | 83 | 金达莱 | 2023-12-18 一 | 13.81 | 13.83 | 13.73 | 13.94 | 13.70 | -0.72% | 0.22% | 619980 | 857万 | 37.89 | 37.89 | 15.93 | 84 | 金达莱 | 2023-12-15 五 | 13.88 | 13.87 | 13.83 | 13.91 | 13.80 | -0.29% | 0.16% | 443713 | 615万 | 38.17 | 38.17 | 16.04 | 85 | 金达莱 | 2023-12-14 四 | 13.77 | 13.83 | 13.87 | 13.97 | 13.77 | 0.29% | 0.13% | 349922 | 486万 | 38.28 | 38.28 | 16.09 | 86 | 金达莱 | 2023-12-13 三 | 13.84 | 13.86 | 13.83 | 13.99 | 13.77 | -0.22% | 0.18% | 507505 | 704万 | 38.17 | 38.17 | 16.04 | 87 | 金达莱 | 2023-12-12 二 | 13.82 | 13.81 | 13.86 | 13.90 | 13.70 | 0.36% | 0.16% | 441976 | 611万 | 38.25 | 38.25 | 16.08 | 88 | 金达莱 | 2023-12-11 一 | 13.88 | 13.85 | 13.81 | 13.89 | 13.65 | -0.29% | 0.23% | 630710 | 868万 | 38.12 | 38.12 | 16.02 | 89 | 金达莱 | 2023-12-08 五 | 14.08 | 14.04 | 13.85 | 14.16 | 13.79 | -1.35% | 0.23% | 638895 | 890万 | 38.23 | 38.23 | 16.06 | 90 | 金达莱 | 2023-12-07 四 | 14.05 | 14.05 | 14.04 | 14.11 | 13.92 | -0.07% | 0.15% | 418942 | 587万 | 38.75 | 38.75 | 16.28 | 91 | 金达莱 | 2023-12-06 三 | 13.96 | 14.03 | 14.05 | 14.16 | 13.96 | 0.14% | 0.19% | 512901 | 723万 | 38.78 | 38.78 | 16.3 | 92 | 金达莱 | 2023-12-05 二 | 14.19 | 14.25 | 14.03 | 14.27 | 14.00 | -1.54% | 0.28% | 759390 | 1072万 | 38.72 | 38.72 | 16.27 | 93 | 金达莱 | 2023-12-04 一 | 14.34 | 14.27 | 14.25 | 14.36 | 14.16 | -0.14% | 0.20% | 564489 | 805万 | 39.33 | 39.33 | 16.53 | 94 | 金达莱 | 2023-12-01 五 | 14.33 | 14.34 | 14.27 | 14.39 | 14.18 | -0.49% | 0.19% | 526091 | 750万 | 39.39 | 39.39 | 16.55 | 95 | 金达莱 | 2023-11-30 四 | 14.40 | 14.36 | 14.34 | 14.41 | 14.20 | -0.14% | 0.28% | 760767 | 1088万 | 39.58 | 39.58 | 16.63 | 96 | 金达莱 | 2023-11-29 三 | 14.48 | 14.54 | 14.36 | 14.51 | 14.33 | -1.24% | 0.30% | 835467 | 1204万 | 39.63 | 39.63 | 16.66 | 97 | 金达莱 | 2023-11-28 二 | 14.24 | 14.23 | 14.54 | 14.58 | 14.13 | 2.18% | 0.53% | 1450785 | 2097万 | 40.13 | 40.13 | 16.86 | 98 | 金达莱 | 2023-11-27 一 | 14.30 | 14.22 | 14.23 | 14.32 | 14.19 | 0.07% | 0.28% | 772713 | 1101万 | 39.27 | 39.27 | 16.51 | 99 | 金达莱 | 2023-11-24 五 | 14.43 | 14.35 | 14.22 | 14.46 | 14.15 | -0.91% | 0.33% | 907476 | 1291万 | 39.25 | 39.25 | 16.49 | 100 | 金达莱 | 2023-11-23 四 | 14.07 | 14.06 | 14.35 | 14.44 | 14.07 | 2.06% | 0.50% | 1367511 | 1951万 | 39.61 | 39.61 | 16.64 | 101 | 金达莱 | 2023-11-22 三 | 14.15 | 14.15 | 14.06 | 14.24 | 14.05 | -0.64% | 0.17% | 465031 | 657万 | 38.81 | 38.81 | 16.31 | 102 | 金达莱 | 2023-11-21 二 | 14.12 | 14.22 | 14.15 | 14.28 | 14.12 | -0.49% | 0.22% | 596824 | 849万 | 39.05 | 39.05 | 16.41 | 103 | 金达莱 | 2023-11-20 一 | 14.22 | 14.18 | 14.22 | 14.25 | 14.09 | 0.28% | 0.27% | 747718 | 1062万 | 39.25 | 39.25 | 16.49 | 104 | 金达莱 | 2023-11-17 五 | 14.09 | 14.09 | 14.18 | 14.22 | 14.00 | 0.64% | 0.18% | 491853 | 697万 | 39.14 | 39.14 | 16.45 | 105 | 金达莱 | 2023-11-16 四 | 14.18 | 14.18 | 14.09 | 14.21 | 14.08 | -0.63% | 0.16% | 429231 | 607万 | 38.89 | 38.89 | 16.34 | 106 | 金达莱 | 2023-11-15 三 | 14.13 | 14.09 | 14.18 | 14.24 | 14.11 | 0.64% | 0.17% | 466268 | 661万 | 39.14 | 39.14 | 16.45 | 107 | 金达莱 | 2023-11-14 二 | 14.08 | 14.07 | 14.09 | 14.17 | 14.01 | 0.14% | 0.17% | 472059 | 665万 | 38.89 | 38.89 | 16.34 | 108 | 金达莱 | 2023-11-13 一 | 13.93 | 13.88 | 14.07 | 14.09 | 13.91 | 1.37% | 0.20% | 548590 | 768万 | 38.83 | 38.83 | 16.32 | 109 | 金达莱 | 2023-11-10 五 | 14.00 | 13.90 | 13.88 | 14.00 | 13.77 | -0.14% | 0.32% | 452611 | 627万 | 19.43 | 38.31 | 16.1 | 110 | 金达莱 | 2023-11-09 四 | 14.00 | 13.93 | 13.90 | 14.09 | 13.82 | -0.22% | 0.50% | 699993 | 975万 | 19.46 | 38.36 | 16.12 | 111 | 金达莱 | 2023-11-08 三 | 14.14 | 14.07 | 13.93 | 14.14 | 13.90 | -1.00% | 0.55% | 771853 | 1080万 | 19.5 | 38.45 | 16.16 | 112 | 金达莱 | 2023-11-07 二 | 14.08 | 14.07 | 14.07 | 14.14 | 14.00 | 0.00% | 0.29% | 403815 | 568万 | 19.7 | 38.83 | 16.32 | 113 | 金达莱 | 2023-11-06 一 | 13.88 | 13.82 | 14.07 | 14.15 | 13.80 | 1.81% | 0.79% | 1104841 | 1548万 | 19.7 | 38.83 | 16.32 | 114 | 金达莱 | 2023-11-03 五 | 13.90 | 13.82 | 13.82 | 13.98 | 13.76 | 0.00% | 0.48% | 671710 | 932万 | 19.35 | 38.14 | 16.03 | 115 | 金达莱 | 2023-11-02 四 | 14.04 | 13.98 | 13.82 | 14.04 | 13.80 | -1.14% | 0.44% | 615020 | 855万 | 19.35 | 38.14 | 16.03 | 116 | 金达莱 | 2023-11-01 三 | 13.72 | 13.74 | 13.98 | 14.03 | 13.64 | 1.75% | 1.06% | 1489603 | 2074万 | 19.57 | 38.58 | 16.22 | 117 | 金达莱 | 2023-10-31 二 | 13.73 | 13.70 | 13.74 | 13.77 | 13.57 | 0.29% | 0.57% | 801893 | 1098万 | 19.24 | 37.92 | 15.94 | 118 | 金达莱 | 2023-10-30 一 | 13.59 | 13.49 | 13.70 | 13.72 | 13.51 | 1.56% | 0.69% | 962946 | 1313万 | 19.18 | 37.81 | 15.89 | 119 | 金达莱 | 2023-10-27 五 | 13.28 | 13.34 | 13.49 | 13.52 | 13.28 | 1.12% | 0.54% | 752300 | 1012万 | 18.89 | 37.23 | 15.64 | 120 | 金达莱 | 2023-10-26 四 | 13.22 | 13.35 | 13.34 | 13.37 | 13.18 | -0.07% | 0.32% | 448410 | 594万 | 18.68 | 36.82 | 15.47 | 121 | 金达莱 | 2023-10-25 三 | 13.15 | 13.12 | 13.35 | 13.42 | 13.08 | 1.75% | 0.52% | 723482 | 965万 | 18.69 | 36.85 | 15.48 | 122 | 金达莱 | 2023-10-24 二 | 12.73 | 12.74 | 13.12 | 13.16 | 12.72 | 2.98% | 0.62% | 873128 | 1134万 | 18.37 | 36.21 | 15.22 | 123 | 金达莱 | 2023-10-23 一 | 12.99 | 12.97 | 12.74 | 13.07 | 12.70 | -1.77% | 0.56% | 789474 | 1012万 | 17.84 | 35.16 | 14.77 | 124 | 金达莱 | 2023-10-20 五 | 13.03 | 13.09 | 12.97 | 13.20 | 12.97 | -0.92% | 0.48% | 672111 | 876万 | 18.16 | 35.8 | 15.04 | 125 | 金达莱 | 2023-10-19 四 | 13.17 | 13.14 | 13.09 | 13.30 | 13.00 | -0.38% | 0.57% | 800968 | 1053万 | 18.33 | 36.13 | 15.18 | 126 | 金达莱 | 2023-10-18 三 | 13.42 | 13.48 | 13.14 | 13.50 | 13.12 | -2.52% | 0.87% | 1220895 | 1619万 | 18.4 | 36.27 | 15.24 | 127 | 金达莱 | 2023-10-17 二 | 13.48 | 13.48 | 13.48 | 13.66 | 13.43 | 0.00% | 0.24% | 338671 | 456万 | 18.87 | 37.2 | 15.63 | 128 | 金达莱 | 2023-10-16 一 | 13.60 | 13.57 | 13.48 | 13.63 | 13.44 | -0.66% | 0.48% | 678438 | 916万 | 18.87 | 37.2 | 15.63 | 129 | 金达莱 | 2023-10-13 五 | 13.75 | 13.72 | 13.57 | 13.76 | 13.56 | -1.09% | 0.55% | 775211 | 1056万 | 19 | 37.45 | 15.74 | 130 | 金达莱 | 2023-10-12 四 | 13.83 | 13.77 | 13.72 | 13.83 | 13.63 | -0.36% | 0.47% | 651450 | 894万 | 19.21 | 37.87 | 15.91 | 131 | 金达莱 | 2023-10-11 三 | 14.01 | 13.88 | 13.77 | 14.01 | 13.61 | -0.79% | 0.81% | 1128531 | 1560万 | 19.28 | 38.01 | 15.97 | 132 | 金达莱 | 2023-10-10 二 | 14.04 | 13.97 | 13.88 | 14.17 | 13.84 | -0.64% | 0.44% | 620076 | 864万 | 19.43 | 38.31 | 16.1 | 133 | 金达莱 | 2023-10-09 一 | 14.09 | 14.12 | 13.97 | 14.24 | 13.94 | -1.06% | 0.53% | 739889 | 1037万 | 19.56 | 38.56 | 16.2 | 134 | 金达莱 | 2023-09-28 四 | 13.99 | 13.99 | 14.12 | 14.16 | 13.99 | 0.93% | 0.40% | 558771 | 787万 | 19.77 | 38.97 | 16.37 | 135 | 金达莱 | 2023-09-27 三 | 13.95 | 13.95 | 13.99 | 14.05 | 13.86 | 0.29% | 0.47% | 657264 | 920万 | 19.59 | 38.61 | 16.22 | 136 | 金达莱 | 2023-09-26 二 | 14.08 | 13.98 | 13.95 | 14.08 | 13.93 | -0.21% | 0.28% | 393531 | 551万 | 19.53 | 38.5 | 16.18 | 137 | 金达莱 | 2023-09-25 一 | 14.06 | 14.06 | 13.98 | 14.13 | 13.96 | -0.57% | 0.42% | 583603 | 818万 | 19.57 | 38.58 | 16.21 | 138 | 金达莱 | 2023-09-22 五 | 13.91 | 13.91 | 14.06 | 14.08 | 13.85 | 1.08% | 0.49% | 691593 | 967万 | 19.69 | 38.81 | 16.31 | 139 | 金达莱 | 2023-09-21 四 | 13.93 | 13.98 | 13.91 | 13.99 | 13.87 | -0.50% | 0.31% | 430114 | 599万 | 19.48 | 38.39 | 16.13 | 140 | 金达莱 | 2023-09-20 三 | 14.13 | 14.07 | 13.98 | 14.13 | 13.93 | -0.64% | 0.31% | 437737 | 613万 | 19.57 | 38.58 | 16.21 | 141 | 金达莱 | 2023-09-19 二 | 14.13 | 14.19 | 14.07 | 14.22 | 14.03 | -0.85% | 0.32% | 443142 | 625万 | 19.7 | 38.83 | 16.32 | 142 | 金达莱 | 2023-09-18 一 | 14.05 | 13.99 | 14.19 | 14.23 | 13.94 | 1.43% | 0.42% | 582464 | 824万 | 19.87 | 39.16 | 16.46 | 143 | 金达莱 | 2023-09-15 五 | 14.10 | 14.00 | 13.99 | 14.16 | 13.98 | -0.07% | 0.29% | 411460 | 579万 | 19.59 | 38.61 | 16.22 | 144 | 金达莱 | 2023-09-14 四 | 14.09 | 14.09 | 14.00 | 14.10 | 13.94 | -0.64% | 0.24% | 335328 | 470万 | 19.6 | 38.64 | 16.24 | 145 | 金达莱 | 2023-09-13 三 | 14.25 | 14.23 | 14.09 | 14.25 | 14.00 | -0.98% | 0.59% | 825539 | 1163万 | 19.73 | 38.89 | 16.34 | 146 | 金达莱 | 2023-09-12 二 | 14.30 | 14.27 | 14.23 | 14.30 | 14.18 | -0.28% | 0.24% | 338752 | 482万 | 19.92 | 39.27 | 16.5 | 147 | 金达莱 | 2023-09-11 一 | 14.05 | 14.04 | 14.27 | 14.33 | 13.95 | 1.64% | 0.69% | 963031 | 1364万 | 19.98 | 39.39 | 16.55 | 148 | 金达莱 | 2023-09-08 五 | 13.99 | 13.97 | 14.04 | 14.16 | 13.96 | 0.50% | 0.42% | 583806 | 819万 | 19.66 | 38.75 | 16.28 | 149 | 金达莱 | 2023-09-07 四 | 14.33 | 14.33 | 13.97 | 14.34 | 13.95 | -2.51% | 0.92% | 1287003 | 1812万 | 19.56 | 38.56 | 16.2 | 150 | 金达莱 | 2023-09-06 三 | 14.30 | 14.30 | 14.33 | 14.33 | 14.16 | 0.21% | 0.44% | 619210 | 882万 | 20.06 | 39.55 | 16.62 | 151 | 金达莱 | 2023-09-05 二 | 14.50 | 14.50 | 14.30 | 14.50 | 14.24 | -1.38% | 0.69% | 967848 | 1385万 | 20.02 | 39.47 | 16.58 | 152 | 金达莱 | 2023-09-04 一 | 14.26 | 14.28 | 14.50 | 14.59 | 14.26 | 1.54% | 1.04% | 1462317 | 2117万 | 20.3 | 40.02 | 16.82 | 153 | 金达莱 | 2023-09-01 五 | 14.76 | 14.75 | 14.28 | 14.88 | 14.22 | -3.19% | 1.75% | 2447892 | 3528万 | 19.99 | 39.41 | 16.56 | 154 | 金达莱 | 2023-08-31 四 | 15.21 | 15.21 | 14.75 | 15.24 | 14.73 | -3.02% | 1.14% | 1595340 | 2370万 | 20.65 | 40.71 | 17.11 | 155 | 金达莱 | 2023-08-30 三 | 15.00 | 15.38 | 15.21 | 15.24 | 14.81 | -1.11% | 2.09% | 2930547 | 4408万 | 21.3 | 41.98 | 17.64 | 156 | 金达莱 | 2023-08-29 二 | 15.00 | 15.05 | 15.38 | 15.52 | 14.88 | 2.19% | 1.65% | 2305882 | 3530万 | 21.53 | 42.45 | 17.84 | 157 | 金达莱 | 2023-08-28 一 | 15.60 | 15.00 | 15.05 | 15.63 | 14.92 | 0.33% | 1.93% | 2707182 | 4128万 | 21.07 | 41.54 | 16.13 | 158 | 金达莱 | 2023-08-25 五 | 14.95 | 14.86 | 15.00 | 15.57 | 14.91 | 0.94% | 1.79% | 2500941 | 3813万 | 21 | 41.4 | 16.07 | 159 | 金达莱 | 2023-08-23 三 | 15.08 | 14.97 | 15.18 | 15.43 | 14.90 | 1.40% | 1.30% | 1823080 | 2768万 | 21.25 | 41.9 | 16.27 | 160 | 金达莱 | 2023-08-22 二 | 15.33 | 15.22 | 14.97 | 15.33 | 14.61 | -1.64% | 1.36% | 1905214 | 2844万 | 20.96 | 41.32 | 16.04 |
|
行情刷新 | 流通股东
|