| 股票名称 | 代码 000426 | 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 | 兴业银锡 | 2024-04-24 三 | 12.44 | 12.41 | 12.99 | 13.00 | 12.38 | 4.67% | 3.21% | 475006 | 60511万 | 191.98 | 238.65 | 49.01 | 2 | 兴业银锡 | 2024-04-23 二 | 12.50 | 13.07 | 12.41 | 12.79 | 12.32 | -5.05% | 5.13% | 757459 | 94818万 | 183.4 | 228 | 46.82 | 3 | 兴业银锡 | 2024-04-22 一 | 13.49 | 13.24 | 13.07 | 13.80 | 12.96 | -1.28% | 4.23% | 625697 | 83428万 | 193.16 | 240.12 | 49.31 | 4 | 兴业银锡 | 2024-04-19 五 | 13.49 | 13.19 | 13.24 | 13.87 | 12.93 | 0.38% | 4.07% | 602199 | 80700万 | 195.67 | 243.24 | 49.95 | 5 | 兴业银锡 | 2024-04-18 四 | 12.72 | 12.93 | 13.19 | 13.34 | 12.70 | 2.01% | 4.10% | 605313 | 78918万 | 194.93 | 242.33 | 49.76 | 6 | 兴业银锡 | 2024-04-17 三 | 12.35 | 12.56 | 12.93 | 13.10 | 12.35 | 2.95% | 2.94% | 433773 | 55519万 | 191.09 | 237.55 | 48.78 | 7 | 兴业银锡 | 2024-04-16 二 | 13.50 | 13.41 | 12.56 | 13.55 | 12.47 | -6.34% | 4.10% | 606147 | 78478万 | 185.62 | 230.75 | 47.38 | 8 | 兴业银锡 | 2024-04-15 一 | 13.32 | 13.91 | 13.41 | 13.47 | 12.72 | -3.59% | 4.91% | 726062 | 95480万 | 198.18 | 246.37 | 50.59 | 9 | 兴业银锡 | 2024-04-12 五 | 13.30 | 13.08 | 13.91 | 13.95 | 13.08 | 6.35% | 4.55% | 672095 | 91015万 | 205.57 | 255.55 | 52.48 | 10 | 兴业银锡 | 2024-04-11 四 | 12.55 | 12.92 | 13.08 | 13.51 | 12.52 | 1.24% | 3.85% | 569009 | 73872万 | 193.31 | 240.3 | 49.35 | 11 | 兴业银锡 | 2024-04-10 三 | 12.90 | 12.65 | 12.92 | 13.24 | 12.63 | 2.13% | 4.33% | 640527 | 82705万 | 190.94 | 237.37 | 48.74 | 12 | 兴业银锡 | 2024-04-09 二 | 12.52 | 12.72 | 12.65 | 12.97 | 12.44 | -0.55% | 4.19% | 618604 | 78081万 | 186.95 | 232.4 | 47.72 | 13 | 兴业银锡 | 2024-04-08 一 | 12.33 | 12.18 | 12.72 | 13.28 | 12.21 | 4.43% | 5.99% | 885543 | 112310万 | 187.99 | 233.69 | 47.99 | 14 | 兴业银锡 | 2024-04-03 三 | 11.81 | 11.41 | 12.18 | 12.39 | 11.55 | 6.75% | 5.96% | 881550 | 105153万 | 180.01 | 223.77 | 45.95 | 15 | 兴业银锡 | 2024-04-02 二 | 11.22 | 11.29 | 11.41 | 11.46 | 11.20 | 1.06% | 2.39% | 353087 | 40024万 | 168.63 | 209.62 | 43.05 | 16 | 兴业银锡 | 2024-04-01 一 | 11.41 | 11.29 | 11.29 | 11.57 | 11.10 | 0.00% | 3.25% | 479944 | 54345万 | 166.85 | 207.42 | 42.59 | 17 | 兴业银锡 | 2024-03-29 五 | 10.90 | 10.75 | 11.29 | 11.29 | 10.83 | 5.02% | 2.92% | 431417 | 47850万 | 166.85 | 207.42 | 42.59 | 18 | 兴业银锡 | 2024-03-28 四 | 10.48 | 10.47 | 10.75 | 10.82 | 10.44 | 2.67% | 1.40% | 206342 | 21985万 | 158.87 | 197.5 | 40.56 | 19 | 兴业银锡 | 2024-03-27 三 | 10.72 | 10.72 | 10.47 | 10.89 | 10.43 | -2.33% | 1.46% | 215921 | 22875万 | 154.73 | 192.35 | 39.5 | 20 | 兴业银锡 | 2024-03-26 二 | 10.61 | 10.67 | 10.72 | 10.78 | 10.52 | 0.47% | 1.42% | 209162 | 22338万 | 158.43 | 196.95 | 40.44 | 21 | 兴业银锡 | 2024-03-25 一 | 10.54 | 10.58 | 10.67 | 10.89 | 10.54 | 0.85% | 2.42% | 358008 | 38402万 | 157.69 | 196.03 | 40.25 | 22 | 兴业银锡 | 2024-03-22 五 | 10.83 | 11.02 | 10.58 | 10.96 | 10.48 | -3.99% | 2.53% | 373869 | 39812万 | 156.36 | 194.37 | 39.91 | 23 | 兴业银锡 | 2024-03-21 四 | 11.30 | 10.90 | 11.02 | 11.38 | 10.89 | 1.10% | 2.36% | 349167 | 38592万 | 162.86 | 202.46 | 41.57 | 24 | 兴业银锡 | 2024-03-20 三 | 10.76 | 10.90 | 10.90 | 10.93 | 10.61 | 0.00% | 2.31% | 340799 | 36726万 | 161.09 | 200.25 | 41.12 | 25 | 兴业银锡 | 2024-03-19 二 | 10.86 | 10.90 | 10.90 | 11.18 | 10.85 | 0.00% | 3.65% | 539428 | 59446万 | 161.09 | 200.25 | 41.12 | 26 | 兴业银锡 | 2024-03-18 一 | 10.74 | 10.68 | 10.90 | 11.09 | 10.57 | 2.06% | 4.50% | 665769 | 72355万 | 161.09 | 200.25 | 41.12 | 27 | 兴业银锡 | 2024-03-15 五 | 9.95 | 9.96 | 10.68 | 10.86 | 9.93 | 7.23% | 3.80% | 561761 | 58198万 | 157.84 | 196.21 | 40.29 | 28 | 兴业银锡 | 2024-03-14 四 | 10.03 | 9.70 | 9.96 | 10.19 | 9.87 | 2.68% | 2.74% | 405425 | 40708万 | 147.2 | 182.98 | 37.57 | 29 | 兴业银锡 | 2024-03-08 五 | 9.85 | 9.68 | 9.91 | 9.93 | 9.69 | 2.38% | 1.74% | 257640 | 25291万 | 146.46 | 182.07 | 37.39 | 30 | 兴业银锡 | 2024-03-07 四 | 9.76 | 9.62 | 9.68 | 10.08 | 9.65 | 0.62% | 2.95% | 435825 | 43050万 | 143.06 | 177.84 | 36.52 | 31 | 兴业银锡 | 2024-03-06 三 | 9.42 | 9.49 | 9.62 | 9.76 | 9.40 | 1.37% | 2.59% | 382323 | 36762万 | 142.17 | 176.74 | 36.29 | 32 | 兴业银锡 | 2024-03-05 二 | 9.48 | 9.24 | 9.49 | 9.53 | 9.29 | 2.71% | 2.74% | 404535 | 38167万 | 140.25 | 174.35 | 35.8 | 33 | 兴业银锡 | 2024-03-04 一 | 9.12 | 9.04 | 9.24 | 9.31 | 9.07 | 2.21% | 1.76% | 259589 | 23866万 | 136.56 | 169.76 | 34.86 | 34 | 兴业银锡 | 2024-03-01 五 | 9.06 | 9.06 | 9.04 | 9.15 | 8.99 | -0.22% | 1.08% | 159072 | 14388万 | 133.6 | 166.08 | 34.1 | 35 | 兴业银锡 | 2024-02-29 四 | 8.82 | 8.81 | 9.06 | 9.06 | 8.76 | 2.84% | 1.24% | 183485 | 16459万 | 133.9 | 166.45 | 34.18 | 36 | 兴业银锡 | 2024-02-28 三 | 9.07 | 9.06 | 8.81 | 9.14 | 8.80 | -2.76% | 1.63% | 240269 | 21590万 | 130.2 | 161.86 | 33.24 | 37 | 兴业银锡 | 2024-02-27 二 | 9.00 | 9.05 | 9.06 | 9.06 | 8.93 | 0.11% | 1.50% | 222377 | 20000万 | 133.9 | 166.45 | 34.18 | 38 | 兴业银锡 | 2024-02-26 一 | 9.11 | 9.12 | 9.05 | 9.17 | 8.96 | -0.77% | 1.26% | 186250 | 16844万 | 133.75 | 166.27 | 34.14 | 39 | 兴业银锡 | 2024-02-23 五 | 8.96 | 8.97 | 9.12 | 9.15 | 8.92 | 1.67% | 1.50% | 221805 | 20065万 | 134.78 | 167.55 | 34.41 | 40 | 兴业银锡 | 2024-02-22 四 | 8.93 | 8.96 | 8.97 | 9.01 | 8.89 | 0.11% | 1.27% | 187548 | 16779万 | 132.57 | 164.8 | 33.84 | 41 | 兴业银锡 | 2024-02-21 三 | 8.88 | 8.90 | 8.96 | 9.19 | 8.74 | 0.67% | 1.69% | 249592 | 22560万 | 132.42 | 164.61 | 33.8 | 42 | 兴业银锡 | 2024-02-20 二 | 8.86 | 8.94 | 8.90 | 9.00 | 8.75 | -0.45% | 0.99% | 145813 | 12926万 | 131.53 | 163.51 | 33.58 | 43 | 兴业银锡 | 2024-02-19 一 | 8.80 | 8.79 | 8.94 | 9.06 | 8.80 | 1.71% | 1.84% | 271624 | 24216万 | 132.12 | 164.24 | 33.73 | 44 | 兴业银锡 | 2024-02-08 四 | 8.88 | 8.73 | 8.79 | 9.27 | 8.61 | 0.69% | 2.79% | 411680 | 36780万 | 129.91 | 161.49 | 33.16 | 45 | 兴业银锡 | 2024-02-07 三 | 8.55 | 8.31 | 8.73 | 8.85 | 8.35 | 5.05% | 2.64% | 390390 | 33778万 | 129.02 | 160.39 | 32.93 | 46 | 兴业银锡 | 2024-02-06 二 | 7.40 | 7.57 | 8.31 | 8.33 | 7.31 | 9.78% | 2.63% | 389307 | 30696万 | 122.81 | 152.67 | 31.35 | 47 | 兴业银锡 | 2024-02-05 一 | 7.87 | 7.88 | 7.57 | 7.96 | 7.33 | -3.93% | 2.84% | 419419 | 32055万 | 111.88 | 139.08 | 28.56 | 48 | 兴业银锡 | 2024-02-02 五 | 8.27 | 8.25 | 7.88 | 8.36 | 7.62 | -4.48% | 2.35% | 347617 | 27930万 | 116.46 | 144.77 | 29.73 | 49 | 兴业银锡 | 2024-02-01 四 | 8.55 | 8.59 | 8.25 | 8.55 | 8.22 | -3.96% | 1.60% | 236342 | 19810万 | 121.93 | 151.57 | 31.12 | 50 | 兴业银锡 | 2024-01-31 三 | 8.82 | 8.88 | 8.59 | 8.92 | 8.53 | -3.27% | 1.19% | 176253 | 15354万 | 126.95 | 157.81 | 32.41 | 51 | 兴业银锡 | 2024-01-30 二 | 9.22 | 9.27 | 8.88 | 9.27 | 8.85 | -4.21% | 1.44% | 212390 | 19264万 | 131.24 | 163.14 | 33.5 | 52 | 兴业银锡 | 2024-01-29 一 | 9.58 | 9.39 | 9.27 | 9.68 | 9.10 | -1.28% | 1.87% | 275740 | 25705万 | 137 | 170.31 | 34.97 | 53 | 兴业银锡 | 2024-01-26 五 | 9.25 | 9.27 | 9.39 | 9.48 | 9.21 | 1.29% | 1.14% | 167933 | 15743万 | 138.77 | 172.51 | 35.42 | 54 | 兴业银锡 | 2024-01-25 四 | 9.15 | 9.14 | 9.27 | 9.30 | 9.11 | 1.42% | 1.28% | 188665 | 17384万 | 137 | 170.31 | 34.97 | 55 | 兴业银锡 | 2024-01-24 三 | 8.89 | 8.83 | 9.14 | 9.14 | 8.74 | 3.51% | 1.25% | 185367 | 16607万 | 135.08 | 167.92 | 34.48 | 56 | 兴业银锡 | 2024-01-23 二 | 8.76 | 8.75 | 8.83 | 8.88 | 8.51 | 0.91% | 1.36% | 200968 | 17444万 | 130.5 | 162.22 | 33.31 | 57 | 兴业银锡 | 2024-01-22 一 | 9.18 | 9.15 | 8.75 | 9.25 | 8.68 | -4.37% | 1.57% | 231409 | 20777万 | 129.31 | 160.75 | 33.01 | 58 | 兴业银锡 | 2024-01-19 五 | 9.09 | 9.13 | 9.15 | 9.25 | 9.06 | 0.22% | 1.11% | 164290 | 15044万 | 135.23 | 168.1 | 34.52 | 59 | 兴业银锡 | 2024-01-18 四 | 9.39 | 9.53 | 9.13 | 9.45 | 8.88 | -4.20% | 2.60% | 384876 | 34979万 | 134.93 | 167.74 | 34.44 | 60 | 兴业银锡 | 2024-01-17 三 | 9.65 | 9.69 | 9.53 | 9.75 | 9.53 | -1.65% | 1.14% | 167825 | 16158万 | 140.84 | 175.08 | 35.95 | 61 | 兴业银锡 | 2024-01-16 二 | 9.56 | 9.56 | 9.69 | 9.69 | 9.48 | 1.36% | 0.96% | 141685 | 13615万 | 143.21 | 178.02 | 36.56 | 62 | 兴业银锡 | 2024-01-15 一 | 9.43 | 9.43 | 9.56 | 9.59 | 9.35 | 1.38% | 1.13% | 167448 | 15923万 | 141.29 | 175.64 | 36.07 | 63 | 兴业银锡 | 2024-01-12 五 | 9.25 | 9.25 | 9.43 | 9.47 | 9.21 | 1.95% | 0.77% | 114213 | 10727万 | 139.36 | 173.25 | 35.58 | 64 | 兴业银锡 | 2024-01-11 四 | 9.28 | 9.27 | 9.25 | 9.31 | 9.17 | -0.22% | 0.84% | 124538 | 11509万 | 136.7 | 169.94 | 34.9 | 65 | 兴业银锡 | 2024-01-10 三 | 9.47 | 9.50 | 9.27 | 9.59 | 9.26 | -2.42% | 1.02% | 151077 | 14137万 | 137 | 170.31 | 34.97 | 66 | 兴业银锡 | 2024-01-09 二 | 9.38 | 9.37 | 9.50 | 9.58 | 9.23 | 1.39% | 1.13% | 166730 | 15757万 | 140.4 | 174.53 | 35.84 | 67 | 兴业银锡 | 2024-01-08 一 | 9.55 | 9.54 | 9.37 | 9.57 | 9.35 | -1.78% | 1.24% | 183584 | 17325万 | 138.48 | 172.14 | 35.35 | 68 | 兴业银锡 | 2024-01-05 五 | 9.30 | 9.36 | 9.54 | 9.73 | 9.29 | 1.92% | 1.71% | 252120 | 24097万 | 140.99 | 175.27 | 35.99 | 69 | 兴业银锡 | 2024-01-04 四 | 9.11 | 9.15 | 9.36 | 9.39 | 9.08 | 2.30% | 1.27% | 188366 | 17454万 | 138.33 | 171.96 | 35.31 | 70 | 兴业银锡 | 2024-01-03 三 | 9.12 | 9.11 | 9.15 | 9.17 | 9.08 | 0.44% | 0.83% | 122645 | 11197万 | 135.23 | 168.1 | 34.52 | 71 | 兴业银锡 | 2024-01-02 二 | 9.17 | 9.08 | 9.11 | 9.18 | 9.06 | 0.33% | 1.09% | 160845 | 14672万 | 134.63 | 167.37 | 34.37 | 72 | 兴业银锡 | 2023-12-29 五 | 8.90 | 8.95 | 9.08 | 9.18 | 8.85 | 1.45% | 1.41% | 208150 | 18849万 | 134.19 | 166.82 | 34.25 | 73 | 兴业银锡 | 2023-12-28 四 | 8.94 | 8.92 | 8.95 | 9.04 | 8.92 | 0.34% | 0.87% | 128616 | 11528万 | 132.27 | 164.43 | 33.76 | 74 | 兴业银锡 | 2023-12-27 三 | 8.75 | 8.85 | 8.92 | 8.93 | 8.66 | 0.79% | 0.71% | 104480 | 9240万 | 131.83 | 163.88 | 33.65 | 75 | 兴业银锡 | 2023-12-26 二 | 8.88 | 8.84 | 8.85 | 8.95 | 8.81 | 0.11% | 0.59% | 87277 | 7750万 | 130.79 | 162.59 | 33.39 | 76 | 兴业银锡 | 2023-12-25 一 | 8.79 | 8.80 | 8.84 | 8.87 | 8.76 | 0.45% | 0.54% | 79073 | 6983万 | 130.64 | 162.41 | 33.35 | 77 | 兴业银锡 | 2023-12-22 五 | 8.87 | 8.87 | 8.80 | 8.91 | 8.76 | -0.79% | 0.79% | 116167 | 10251万 | 130.05 | 161.67 | 33.2 | 78 | 兴业银锡 | 2023-12-21 四 | 8.84 | 8.86 | 8.87 | 8.94 | 8.71 | 0.11% | 0.68% | 99902 | 8804万 | 131.09 | 162.96 | 33.46 | 79 | 兴业银锡 | 2023-12-20 三 | 8.83 | 8.86 | 8.86 | 8.97 | 8.83 | 0.00% | 0.58% | 85438 | 7598万 | 130.94 | 162.78 | 33.43 | 80 | 兴业银锡 | 2023-12-19 二 | 8.90 | 8.99 | 8.86 | 9.12 | 8.79 | -1.45% | 0.96% | 141938 | 12612万 | 130.94 | 162.78 | 33.43 | 81 | 兴业银锡 | 2023-12-18 一 | 8.72 | 8.86 | 8.99 | 9.04 | 8.71 | 1.47% | 1.23% | 181210 | 16224万 | 132.86 | 165.16 | 33.92 | 82 | 兴业银锡 | 2023-12-15 五 | 9.08 | 9.05 | 8.86 | 9.12 | 8.51 | -2.10% | 1.81% | 266827 | 23564万 | 130.94 | 162.78 | 33.43 | 83 | 兴业银锡 | 2023-12-14 四 | 9.01 | 8.95 | 9.05 | 9.15 | 9.00 | 1.12% | 0.92% | 136534 | 12386万 | 133.75 | 166.27 | 34.14 | 84 | 兴业银锡 | 2023-12-13 三 | 9.01 | 9.01 | 8.95 | 9.03 | 8.95 | -0.67% | 0.42% | 62142 | 5577万 | 132.27 | 164.43 | 33.76 | 85 | 兴业银锡 | 2023-12-12 二 | 8.98 | 9.01 | 9.01 | 9.05 | 8.94 | 0.00% | 0.63% | 92510 | 8322万 | 133.16 | 165.53 | 33.99 | 86 | 兴业银锡 | 2023-12-11 一 | 8.96 | 9.02 | 9.01 | 9.01 | 8.80 | -0.11% | 0.90% | 132530 | 11857万 | 133.16 | 165.53 | 33.99 | 87 | 兴业银锡 | 2023-12-08 五 | 9.13 | 9.13 | 9.02 | 9.15 | 8.99 | -1.20% | 0.84% | 123914 | 11201万 | 133.3 | 165.71 | 34.03 | 88 | 兴业银锡 | 2023-12-07 四 | 9.00 | 9.03 | 9.13 | 9.20 | 8.93 | 1.11% | 1.05% | 154468 | 14011万 | 134.93 | 167.74 | 34.44 | 89 | 兴业银锡 | 2023-12-06 三 | 8.94 | 8.98 | 9.03 | 9.08 | 8.91 | 0.56% | 1.12% | 165542 | 14872万 | 133.45 | 165.9 | 34.07 | 90 | 兴业银锡 | 2023-12-05 二 | 9.03 | 9.13 | 8.98 | 9.07 | 8.96 | -1.64% | 0.98% | 145335 | 13083万 | 132.71 | 164.98 | 33.88 | 91 | 兴业银锡 | 2023-12-04 一 | 9.16 | 9.07 | 9.13 | 9.33 | 9.10 | 0.66% | 1.45% | 214100 | 19700万 | 134.93 | 167.74 | 34.44 | 92 | 兴业银锡 | 2023-12-01 五 | 9.00 | 9.00 | 9.07 | 9.12 | 8.89 | 0.78% | 0.91% | 135013 | 12179万 | 134.04 | 166.63 | 34.22 | 93 | 兴业银锡 | 2023-11-30 四 | 9.13 | 9.14 | 9.00 | 9.15 | 8.88 | -1.53% | 1.49% | 219717 | 19700万 | 133.01 | 165.35 | 33.95 | 94 | 兴业银锡 | 2023-11-29 三 | 9.18 | 9.13 | 9.14 | 9.26 | 9.11 | 0.11% | 1.13% | 166430 | 15283万 | 135.08 | 167.92 | 34.48 | 95 | 兴业银锡 | 2023-11-28 二 | 9.16 | 9.13 | 9.13 | 9.27 | 9.07 | 0.00% | 1.19% | 176055 | 16107万 | 134.93 | 167.74 | 34.44 | 96 | 兴业银锡 | 2023-11-24 五 | 9.18 | 9.02 | 8.91 | 9.18 | 8.86 | -1.22% | 1.13% | 167341 | 14978万 | 131.68 | 163.69 | 33.61 | 97 | 兴业银锡 | 2023-11-23 四 | 8.90 | 8.98 | 9.02 | 9.02 | 8.87 | 0.45% | 0.51% | 75055 | 6718万 | 133.3 | 165.71 | 34.03 | 98 | 兴业银锡 | 2023-11-22 三 | 9.10 | 9.11 | 8.98 | 9.15 | 8.96 | -1.43% | 0.92% | 136687 | 12371万 | 132.71 | 164.98 | 33.88 | 99 | 兴业银锡 | 2023-11-21 二 | 9.01 | 8.99 | 9.11 | 9.35 | 9.01 | 1.33% | 1.28% | 188836 | 17304万 | 134.63 | 167.37 | 34.37 | 100 | 兴业银锡 | 2023-11-20 一 | 9.13 | 9.11 | 8.99 | 9.20 | 8.95 | -1.32% | 0.91% | 134200 | 12087万 | 132.86 | 165.16 | 33.92 | 101 | 兴业银锡 | 2023-11-17 五 | 8.80 | 8.82 | 9.11 | 9.13 | 8.74 | 3.29% | 1.56% | 230082 | 20701万 | 134.63 | 167.37 | 34.37 | 102 | 兴业银锡 | 2023-11-16 四 | 8.92 | 8.95 | 8.82 | 8.98 | 8.78 | -1.45% | 0.93% | 137834 | 12187万 | 130.35 | 162.04 | 33.27 | 103 | 兴业银锡 | 2023-11-15 三 | 8.99 | 8.89 | 8.95 | 9.19 | 8.87 | 0.67% | 1.50% | 222078 | 19956万 | 132.27 | 164.43 | 33.76 | 104 | 兴业银锡 | 2023-11-14 二 | 9.05 | 9.06 | 8.89 | 9.10 | 8.85 | -1.88% | 1.24% | 183787 | 16456万 | 131.38 | 163.33 | 33.54 | 105 | 兴业银锡 | 2023-11-13 一 | 9.15 | 9.13 | 9.06 | 9.16 | 8.72 | -0.77% | 1.67% | 246976 | 22133万 | 133.9 | 166.45 | 34.18 | 106 | 兴业银锡 | 2023-11-10 五 | 9.28 | 9.26 | 9.13 | 9.32 | 9.10 | -1.40% | 1.10% | 162829 | 14964万 | 134.93 | 167.74 | 34.44 | 107 | 兴业银锡 | 2023-11-09 四 | 9.28 | 9.29 | 9.26 | 9.31 | 9.09 | -0.32% | 1.24% | 182683 | 16818万 | 136.85 | 170.12 | 34.93 | 108 | 兴业银锡 | 2023-11-08 三 | 9.10 | 9.13 | 9.29 | 9.40 | 9.06 | 1.75% | 1.48% | 218160 | 20178万 | 137.3 | 170.68 | 35.05 | 109 | 兴业银锡 | 2023-11-07 二 | 9.08 | 9.19 | 9.13 | 9.22 | 9.06 | -0.65% | 1.02% | 150697 | 13761万 | 134.93 | 167.74 | 34.44 | 110 | 兴业银锡 | 2023-11-06 一 | 9.06 | 9.00 | 9.19 | 9.21 | 9.05 | 2.11% | 1.29% | 190875 | 17442万 | 135.82 | 168.84 | 34.67 | 111 | 兴业银锡 | 2023-11-03 五 | 9.10 | 9.10 | 9.00 | 9.16 | 8.90 | -1.10% | 1.38% | 204063 | 18449万 | 133.01 | 165.35 | 33.95 | 112 | 兴业银锡 | 2023-11-02 四 | 9.39 | 9.32 | 9.10 | 9.45 | 9.08 | -2.36% | 1.26% | 185642 | 17077万 | 134.49 | 167.18 | 34.33 | 113 | 兴业银锡 | 2023-11-01 三 | 9.37 | 9.39 | 9.32 | 9.41 | 9.21 | -0.75% | 0.94% | 139033 | 12960万 | 137.74 | 171.23 | 35.16 | 114 | 兴业银锡 | 2023-10-31 二 | 9.25 | 9.15 | 9.39 | 9.42 | 9.16 | 2.62% | 1.69% | 249663 | 23228万 | 138.77 | 172.51 | 35.42 | 115 | 兴业银锡 | 2023-10-30 一 | 9.60 | 9.50 | 9.15 | 9.68 | 9.11 | -3.68% | 2.39% | 353405 | 32935万 | 135.23 | 168.1 | 34.52 | 116 | 兴业银锡 | 2023-10-27 五 | 9.38 | 9.40 | 9.50 | 9.63 | 9.34 | 1.06% | 1.19% | 175300 | 16695万 | 140.4 | 174.53 | 98.16 | 117 | 兴业银锡 | 2023-10-26 四 | 9.29 | 9.42 | 9.40 | 9.54 | 9.28 | -0.21% | 1.22% | 180501 | 17018万 | 138.92 | 172.7 | 97.13 | 118 | 兴业银锡 | 2023-10-25 三 | 9.58 | 9.38 | 9.42 | 9.62 | 9.38 | 0.43% | 1.16% | 171418 | 16292万 | 139.22 | 173.06 | 97.34 | 119 | 兴业银锡 | 2023-10-24 二 | 9.39 | 9.30 | 9.38 | 9.45 | 9.15 | 0.86% | 1.85% | 273906 | 25593万 | 138.63 | 172.33 | 96.92 | 120 | 兴业银锡 | 2023-10-23 一 | 9.80 | 9.81 | 9.30 | 9.80 | 9.26 | -5.20% | 1.40% | 206381 | 19603万 | 137.44 | 170.86 | 96.1 | 121 | 兴业银锡 | 2023-10-20 五 | 9.86 | 9.82 | 9.81 | 9.96 | 9.77 | -0.10% | 0.91% | 134229 | 13218万 | 144.98 | 180.23 | 101.37 | 122 | 兴业银锡 | 2023-10-19 四 | 9.89 | 9.89 | 9.82 | 9.98 | 9.69 | -0.71% | 1.15% | 170248 | 16762万 | 145.13 | 180.41 | 101.47 | 123 | 兴业银锡 | 2023-10-18 三 | 10.02 | 10.09 | 9.89 | 10.05 | 9.87 | -1.98% | 0.98% | 144594 | 14385万 | 146.16 | 181.7 | 102.19 | 124 | 兴业银锡 | 2023-10-17 二 | 10.17 | 10.09 | 10.09 | 10.17 | 9.98 | 0.00% | 0.69% | 101855 | 10247万 | 149.12 | 185.37 | 104.26 | 125 | 兴业银锡 | 2023-10-16 一 | 10.26 | 10.14 | 10.09 | 10.28 | 10.00 | -0.49% | 1.13% | 167309 | 16966万 | 149.12 | 185.37 | 104.26 | 126 | 兴业银锡 | 2023-10-13 五 | 10.13 | 10.12 | 10.14 | 10.16 | 9.97 | 0.20% | 1.04% | 154390 | 15546万 | 149.86 | 186.29 | 104.78 | 127 | 兴业银锡 | 2023-10-12 四 | 10.16 | 10.13 | 10.12 | 10.30 | 10.10 | -0.10% | 0.83% | 122463 | 12461万 | 149.56 | 185.92 | 104.57 | 128 | 兴业银锡 | 2023-10-11 三 | 10.37 | 10.35 | 10.13 | 10.40 | 10.09 | -2.13% | 1.36% | 201630 | 20547万 | 149.71 | 186.11 | 104.67 | 129 | 兴业银锡 | 2023-10-10 二 | 10.47 | 10.39 | 10.35 | 10.48 | 10.23 | -0.38% | 1.67% | 247483 | 25628万 | 152.96 | 190.15 | 106.95 | 130 | 兴业银锡 | 2023-10-09 一 | 10.18 | 9.71 | 10.39 | 10.44 | 9.94 | 7.00% | 4.25% | 628096 | 64384万 | 153.55 | 190.88 | 107.36 | 131 | 兴业银锡 | 2023-09-28 四 | 9.66 | 9.67 | 9.71 | 9.80 | 9.64 | 0.41% | 0.97% | 143174 | 13909万 | 143.5 | 178.39 | 100.33 | 132 | 兴业银锡 | 2023-09-27 三 | 9.45 | 9.50 | 9.67 | 9.82 | 9.45 | 1.79% | 1.38% | 204409 | 19749万 | 142.91 | 177.66 | 99.92 | 133 | 兴业银锡 | 2023-09-26 二 | 9.40 | 9.46 | 9.50 | 9.55 | 9.36 | 0.42% | 0.78% | 115047 | 10902万 | 140.4 | 174.53 | 98.16 | 134 | 兴业银锡 | 2023-09-25 一 | 9.44 | 9.38 | 9.46 | 9.56 | 9.31 | 0.85% | 0.79% | 116983 | 11064万 | 139.81 | 173.8 | 97.75 | 135 | 兴业银锡 | 2023-09-22 五 | 9.30 | 9.30 | 9.38 | 9.41 | 9.19 | 0.86% | 1.01% | 148936 | 13867万 | 138.63 | 172.33 | 96.92 | 136 | 兴业银锡 | 2023-09-21 四 | 9.41 | 9.42 | 9.30 | 9.45 | 9.23 | -1.27% | 0.76% | 111907 | 10435万 | 137.44 | 170.86 | 96.1 | 137 | 兴业银锡 | 2023-09-20 三 | 9.50 | 9.49 | 9.42 | 9.53 | 9.38 | -0.74% | 0.50% | 73471 | 6930万 | 139.22 | 173.06 | 97.34 | 138 | 兴业银锡 | 2023-09-19 二 | 9.50 | 9.45 | 9.49 | 9.68 | 9.31 | 0.42% | 1.31% | 193337 | 18404万 | 140.25 | 174.35 | 98.06 | 139 | 兴业银锡 | 2023-09-18 一 | 9.40 | 9.44 | 9.45 | 9.49 | 9.27 | 0.11% | 0.77% | 113868 | 10689万 | 139.66 | 173.61 | 97.65 | 140 | 兴业银锡 | 2023-09-15 五 | 9.50 | 9.52 | 9.44 | 9.68 | 9.38 | -0.84% | 1.14% | 168201 | 15998万 | 139.51 | 173.43 | 97.54 | 141 | 兴业银锡 | 2023-09-14 四 | 9.23 | 9.23 | 9.52 | 9.60 | 9.22 | 3.14% | 1.73% | 256111 | 24218万 | 140.69 | 174.9 | 98.37 | 142 | 兴业银锡 | 2023-09-13 三 | 9.22 | 9.19 | 9.23 | 9.32 | 9.13 | 0.44% | 0.85% | 126273 | 11650万 | 136.41 | 169.57 | 95.37 | 143 | 兴业银锡 | 2023-09-12 二 | 9.26 | 9.24 | 9.19 | 9.37 | 9.18 | -0.54% | 0.97% | 143808 | 13293万 | 135.82 | 168.84 | 94.96 | 144 | 兴业银锡 | 2023-09-11 一 | 9.10 | 9.09 | 9.24 | 9.26 | 9.03 | 1.65% | 0.76% | 112764 | 10344万 | 136.56 | 169.76 | 95.48 | 145 | 兴业银锡 | 2023-09-08 五 | 9.08 | 9.11 | 9.09 | 9.17 | 9.03 | -0.22% | 0.57% | 84044 | 7635万 | 134.34 | 167 | 93.93 | 146 | 兴业银锡 | 2023-09-07 四 | 9.25 | 9.29 | 9.11 | 9.32 | 9.07 | -1.94% | 0.74% | 108638 | 9962万 | 134.63 | 167.37 | 94.13 | 147 | 兴业银锡 | 2023-09-06 三 | 9.27 | 9.30 | 9.29 | 9.36 | 9.25 | -0.11% | 0.50% | 73957 | 6874万 | 137.3 | 170.68 | 95.99 | 148 | 兴业银锡 | 2023-09-05 二 | 9.30 | 9.30 | 9.30 | 9.34 | 9.20 | 0.00% | 0.68% | 100472 | 9312万 | 137.44 | 170.86 | 96.1 | 149 | 兴业银锡 | 2023-09-04 一 | 9.31 | 9.25 | 9.30 | 9.42 | 9.20 | 0.54% | 1.28% | 188852 | 17586万 | 137.44 | 170.86 | 96.1 | 150 | 兴业银锡 | 2023-09-01 五 | 9.10 | 9.09 | 9.25 | 9.28 | 9.05 | 1.76% | 0.92% | 136078 | 12506万 | 136.7 | 169.94 | 95.58 | 151 | 兴业银锡 | 2023-08-31 四 | 9.21 | 9.25 | 9.09 | 9.31 | 8.99 | -1.73% | 1.49% | 220412 | 20142万 | 134.34 | 167 | 93.93 | 152 | 兴业银锡 | 2023-08-30 三 | 8.50 | 8.48 | 9.25 | 9.27 | 8.49 | 9.08% | 2.94% | 434822 | 39078万 | 136.7 | 169.94 | 95.58 | 153 | 兴业银锡 | 2023-08-29 二 | 8.33 | 8.29 | 8.48 | 8.59 | 8.26 | 2.29% | 1.52% | 225029 | 19037万 | 125.32 | 155.79 | 87.62 | 154 | 兴业银锡 | 2023-08-28 一 | 8.80 | 8.34 | 8.31 | 8.88 | 8.14 | -0.36% | 2.04% | 301688 | 25291万 | 122.81 | 152.67 | 120.05 | 155 | 兴业银锡 | 2023-08-25 五 | 8.65 | 8.69 | 8.34 | 8.72 | 8.32 | -4.03% | 1.18% | 173731 | 14734万 | 123.26 | 153.22 | 120.48 | 156 | 兴业银锡 | 2023-08-23 三 | 8.68 | 8.71 | 8.73 | 8.84 | 8.51 | 0.23% | 0.85% | 125598 | 10875万 | 129.02 | 160.39 | 126.11 | 157 | 兴业银锡 | 2023-08-22 二 | 8.60 | 8.58 | 8.71 | 8.77 | 8.55 | 1.52% | 0.96% | 141882 | 12307万 | 128.72 | 160.02 | 125.82 |
|
行情刷新 | 流通股东
|