| 股票名称 | 代码 000686 | 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 | 东北证券 | 2024-04-19 五 | 6.78 | 6.73 | 6.85 | 7.03 | 6.75 | 1.78% | 1.79% | 419660 | 29080万 | 160.32 | 160.32 | 23.98 | 2 | 东北证券 | 2024-04-18 四 | 6.69 | 6.70 | 6.73 | 6.85 | 6.67 | 0.45% | 0.72% | 167696 | 11324万 | 157.51 | 157.51 | 29.63 | 3 | 东北证券 | 2024-04-17 三 | 6.60 | 6.58 | 6.70 | 6.70 | 6.56 | 1.82% | 0.72% | 168077 | 11156万 | 156.81 | 156.81 | 29.49 | 4 | 东北证券 | 2024-04-16 二 | 6.72 | 6.78 | 6.58 | 6.79 | 6.56 | -2.95% | 0.71% | 165446 | 11036万 | 154 | 154 | 28.97 | 5 | 东北证券 | 2024-04-15 一 | 6.70 | 6.65 | 6.78 | 6.84 | 6.50 | 1.95% | 0.81% | 188899 | 12656万 | 158.68 | 158.68 | 29.85 | 6 | 东北证券 | 2024-04-12 五 | 6.74 | 6.74 | 6.65 | 6.77 | 6.63 | -1.34% | 0.39% | 92397 | 6181万 | 155.64 | 155.64 | 29.27 | 7 | 东北证券 | 2024-04-11 四 | 6.72 | 6.73 | 6.74 | 6.81 | 6.70 | 0.15% | 0.30% | 69563 | 4708万 | 157.75 | 157.75 | 29.67 | 8 | 东北证券 | 2024-04-10 三 | 6.87 | 6.87 | 6.73 | 6.87 | 6.71 | -2.04% | 0.48% | 111336 | 7548万 | 157.51 | 157.51 | 29.63 | 9 | 东北证券 | 2024-04-09 二 | 6.82 | 6.82 | 6.87 | 6.88 | 6.81 | 0.73% | 0.28% | 64982 | 4450万 | 160.79 | 160.79 | 30.24 | 10 | 东北证券 | 2024-04-08 一 | 6.91 | 6.95 | 6.82 | 6.92 | 6.82 | -1.87% | 0.48% | 111547 | 7654万 | 159.62 | 159.62 | 30.02 | 11 | 东北证券 | 2024-04-03 三 | 6.92 | 6.95 | 6.95 | 6.99 | 6.91 | 0.00% | 0.54% | 126904 | 8810万 | 162.66 | 162.66 | 30.59 | 12 | 东北证券 | 2024-04-02 二 | 6.95 | 6.93 | 6.95 | 7.03 | 6.92 | 0.29% | 0.71% | 166639 | 11592万 | 162.66 | 162.66 | 30.59 | 13 | 东北证券 | 2024-04-01 一 | 6.91 | 6.81 | 6.93 | 6.98 | 6.86 | 1.76% | 0.75% | 175115 | 12111万 | 162.19 | 162.19 | 30.51 | 14 | 东北证券 | 2024-03-29 五 | 6.72 | 6.75 | 6.81 | 6.82 | 6.70 | 0.89% | 0.46% | 108026 | 7301万 | 159.38 | 159.38 | 29.98 | 15 | 东北证券 | 2024-03-28 四 | 6.72 | 6.65 | 6.75 | 6.81 | 6.69 | 1.50% | 0.52% | 122288 | 8254万 | 157.98 | 157.98 | 29.71 | 16 | 东北证券 | 2024-03-27 三 | 6.76 | 6.78 | 6.65 | 6.79 | 6.65 | -1.92% | 0.48% | 112811 | 7578万 | 155.64 | 155.64 | 29.27 | 17 | 东北证券 | 2024-03-26 二 | 6.78 | 6.77 | 6.78 | 6.82 | 6.74 | 0.15% | 0.47% | 109557 | 7422万 | 158.68 | 158.68 | 29.85 | 18 | 东北证券 | 2024-03-25 一 | 6.91 | 6.93 | 6.77 | 6.91 | 6.75 | -2.31% | 0.71% | 165995 | 11319万 | 158.45 | 158.45 | 29.8 | 19 | 东北证券 | 2024-03-22 五 | 7.05 | 7.05 | 6.93 | 7.07 | 6.91 | -1.70% | 0.77% | 179318 | 12506万 | 162.19 | 162.19 | 30.51 | 20 | 东北证券 | 2024-03-21 四 | 7.05 | 7.05 | 7.05 | 7.13 | 7.04 | 0.00% | 0.64% | 149027 | 10551万 | 165 | 165 | 31.03 | 21 | 东北证券 | 2024-03-20 三 | 7.03 | 7.04 | 7.05 | 7.07 | 7.01 | 0.14% | 0.52% | 121031 | 8517万 | 165 | 165 | 31.03 | 22 | 东北证券 | 2024-03-19 二 | 7.14 | 7.16 | 7.04 | 7.14 | 7.04 | -1.68% | 0.66% | 154224 | 10924万 | 164.77 | 164.77 | 30.99 | 23 | 东北证券 | 2024-03-18 一 | 7.07 | 7.05 | 7.16 | 7.20 | 7.06 | 1.56% | 1.17% | 273899 | 19547万 | 167.58 | 167.58 | 31.52 | 24 | 东北证券 | 2024-03-15 五 | 6.97 | 6.98 | 7.05 | 7.06 | 6.95 | 1.00% | 0.64% | 150589 | 10544万 | 165 | 165 | 31.03 | 25 | 东北证券 | 2024-03-14 四 | 7.01 | 7.03 | 6.98 | 7.07 | 6.94 | -0.71% | 0.60% | 140591 | 9854万 | 163.36 | 163.36 | 30.73 | 26 | 东北证券 | 2024-03-08 五 | 6.98 | 6.98 | 7.00 | 7.02 | 6.95 | 0.29% | 0.61% | 143090 | 9988万 | 163.83 | 163.83 | 30.81 | 27 | 东北证券 | 2024-03-07 四 | 7.04 | 7.05 | 6.98 | 7.11 | 6.97 | -0.99% | 0.77% | 180262 | 12683万 | 163.36 | 163.36 | 30.73 | 28 | 东北证券 | 2024-03-06 三 | 7.06 | 7.07 | 7.05 | 7.14 | 7.01 | -0.28% | 0.80% | 186990 | 13208万 | 165 | 165 | 31.03 | 29 | 东北证券 | 2024-03-05 二 | 7.10 | 7.10 | 7.07 | 7.11 | 7.04 | -0.42% | 0.63% | 148516 | 10511万 | 165.47 | 165.47 | 31.12 | 30 | 东北证券 | 2024-03-04 一 | 7.19 | 7.21 | 7.10 | 7.21 | 7.07 | -1.53% | 0.73% | 170722 | 12143万 | 166.17 | 166.17 | 31.25 | 31 | 东北证券 | 2024-03-01 五 | 7.18 | 7.18 | 7.21 | 7.28 | 7.13 | 0.42% | 1.18% | 276625 | 19901万 | 168.75 | 168.75 | 31.74 | 32 | 东北证券 | 2024-02-29 四 | 7.00 | 7.02 | 7.18 | 7.18 | 7.00 | 2.28% | 1.26% | 295058 | 20965万 | 168.04 | 168.04 | 31.61 | 33 | 东北证券 | 2024-02-28 三 | 7.20 | 7.16 | 7.02 | 7.34 | 7.01 | -1.96% | 2.22% | 519597 | 37528万 | 164.3 | 164.3 | 30.9 | 34 | 东北证券 | 2024-02-27 二 | 7.05 | 7.05 | 7.16 | 7.16 | 7.01 | 1.56% | 1.01% | 236349 | 16779万 | 167.58 | 167.58 | 31.52 | 35 | 东北证券 | 2024-02-26 一 | 7.08 | 7.11 | 7.05 | 7.11 | 7.03 | -0.84% | 0.87% | 203804 | 14404万 | 165 | 165 | 31.03 | 36 | 东北证券 | 2024-02-23 五 | 7.12 | 7.12 | 7.11 | 7.15 | 7.02 | -0.14% | 1.26% | 294080 | 20828万 | 166.41 | 166.41 | 31.3 | 37 | 东北证券 | 2024-02-22 四 | 6.99 | 7.08 | 7.12 | 7.15 | 6.93 | 0.56% | 1.52% | 354642 | 24978万 | 166.64 | 166.64 | 31.34 | 38 | 东北证券 | 2024-02-21 三 | 6.84 | 6.88 | 7.08 | 7.32 | 6.78 | 2.91% | 2.31% | 541413 | 38608万 | 165.7 | 165.7 | 31.17 | 39 | 东北证券 | 2024-02-20 二 | 6.79 | 6.80 | 6.88 | 6.94 | 6.71 | 1.18% | 0.77% | 179069 | 12246万 | 161.02 | 161.02 | 30.29 | 40 | 东北证券 | 2024-02-19 一 | 6.89 | 6.88 | 6.80 | 6.89 | 6.60 | -1.16% | 1.04% | 244304 | 16564万 | 159.15 | 159.15 | 29.93 | 41 | 东北证券 | 2024-02-08 四 | 6.90 | 6.86 | 6.88 | 7.11 | 6.83 | 0.29% | 1.41% | 329532 | 23017万 | 161.02 | 161.02 | 30.29 | 42 | 东北证券 | 2024-02-07 三 | 6.63 | 6.68 | 6.86 | 6.90 | 6.58 | 2.69% | 1.33% | 311198 | 21208万 | 160.56 | 160.56 | 30.2 | 43 | 东北证券 | 2024-02-06 二 | 6.10 | 6.14 | 6.68 | 6.75 | 6.09 | 8.79% | 1.35% | 315518 | 20490万 | 156.34 | 156.34 | 29.41 | 44 | 东北证券 | 2024-02-05 一 | 6.41 | 6.44 | 6.14 | 6.45 | 6.03 | -4.66% | 1.22% | 285070 | 17740万 | 143.7 | 143.7 | 27.03 | 45 | 东北证券 | 2024-02-02 五 | 6.57 | 6.58 | 6.44 | 6.65 | 6.25 | -2.13% | 0.94% | 218869 | 14164万 | 150.73 | 150.73 | 28.35 | 46 | 东北证券 | 2024-02-01 四 | 6.63 | 6.68 | 6.58 | 6.78 | 6.54 | -1.50% | 0.75% | 176679 | 11751万 | 154 | 154 | 28.97 | 47 | 东北证券 | 2024-01-31 三 | 6.72 | 6.72 | 6.68 | 6.78 | 6.57 | -0.60% | 0.85% | 200107 | 13374万 | 156.34 | 156.34 | 29.41 | 48 | 东北证券 | 2024-01-30 二 | 6.82 | 6.89 | 6.72 | 6.92 | 6.71 | -2.47% | 0.66% | 155560 | 10628万 | 157.28 | 157.28 | 29.58 | 49 | 东北证券 | 2024-01-29 一 | 6.98 | 6.97 | 6.89 | 7.05 | 6.89 | -1.15% | 0.84% | 197609 | 13767万 | 161.26 | 161.26 | 30.33 | 50 | 东北证券 | 2024-01-26 五 | 6.91 | 6.95 | 6.97 | 7.05 | 6.89 | 0.29% | 0.81% | 189784 | 13237万 | 163.13 | 163.13 | 30.68 | 51 | 东北证券 | 2024-01-25 四 | 6.84 | 6.89 | 6.95 | 6.99 | 6.79 | 0.87% | 1.14% | 265945 | 18358万 | 162.66 | 162.66 | 30.59 | 52 | 东北证券 | 2024-01-24 三 | 6.63 | 6.62 | 6.89 | 6.93 | 6.55 | 4.08% | 1.16% | 272637 | 18346万 | 161.26 | 161.26 | 30.33 | 53 | 东北证券 | 2024-01-23 二 | 6.41 | 6.44 | 6.62 | 6.70 | 6.35 | 2.80% | 0.72% | 168460 | 11047万 | 154.94 | 154.94 | 29.14 | 54 | 东北证券 | 2024-01-22 一 | 6.74 | 6.75 | 6.44 | 6.79 | 6.40 | -4.59% | 0.85% | 199726 | 13207万 | 150.73 | 150.73 | 28.35 | 55 | 东北证券 | 2024-01-19 五 | 6.74 | 6.78 | 6.75 | 6.80 | 6.68 | -0.44% | 0.61% | 141784 | 9542万 | 157.98 | 157.98 | 29.71 | 56 | 东北证券 | 2024-01-18 四 | 6.81 | 6.84 | 6.78 | 6.83 | 6.61 | -0.88% | 1.12% | 261058 | 17514万 | 158.68 | 158.68 | 29.85 | 57 | 东北证券 | 2024-01-17 三 | 6.96 | 6.97 | 6.84 | 6.99 | 6.83 | -1.87% | 0.64% | 149345 | 10334万 | 160.09 | 160.09 | 30.11 | 58 | 东北证券 | 2024-01-16 二 | 6.86 | 6.87 | 6.97 | 6.99 | 6.83 | 1.46% | 0.73% | 171152 | 11844万 | 163.13 | 163.13 | 30.68 | 59 | 东北证券 | 2024-01-15 一 | 6.87 | 6.89 | 6.87 | 6.94 | 6.84 | -0.29% | 0.35% | 80994 | 5572万 | 160.79 | 160.79 | 30.24 | 60 | 东北证券 | 2024-01-12 五 | 6.97 | 7.03 | 6.89 | 7.01 | 6.88 | -1.99% | 0.71% | 165280 | 11488万 | 161.26 | 161.26 | 30.33 | 61 | 东北证券 | 2024-01-11 四 | 6.80 | 6.81 | 7.03 | 7.06 | 6.79 | 3.23% | 1.03% | 240202 | 16749万 | 164.53 | 164.53 | 30.95 | 62 | 东北证券 | 2024-01-10 三 | 6.81 | 6.82 | 6.81 | 6.86 | 6.76 | -0.15% | 0.38% | 87990 | 5999万 | 159.38 | 159.38 | 29.98 | 63 | 东北证券 | 2024-01-09 二 | 6.80 | 6.79 | 6.82 | 6.86 | 6.77 | 0.44% | 0.41% | 96123 | 6553万 | 159.62 | 159.62 | 30.02 | 64 | 东北证券 | 2024-01-08 一 | 6.92 | 6.93 | 6.79 | 6.92 | 6.79 | -2.02% | 0.44% | 103927 | 7108万 | 158.92 | 158.92 | 29.89 | 65 | 东北证券 | 2024-01-05 五 | 6.98 | 6.99 | 6.93 | 7.05 | 6.91 | -0.86% | 0.34% | 78982 | 5513万 | 162.19 | 162.19 | 30.51 | 66 | 东北证券 | 2024-01-04 四 | 7.04 | 7.04 | 6.99 | 7.04 | 6.93 | -0.71% | 0.31% | 72053 | 5035万 | 163.6 | 163.6 | 30.77 | 67 | 东北证券 | 2024-01-03 三 | 7.03 | 7.04 | 7.04 | 7.08 | 7.01 | 0.00% | 0.32% | 75740 | 5336万 | 164.77 | 164.77 | 30.99 | 68 | 东北证券 | 2024-01-02 二 | 7.14 | 7.10 | 7.04 | 7.14 | 7.04 | -0.85% | 0.40% | 93248 | 6589万 | 164.77 | 164.77 | 30.99 | 69 | 东北证券 | 2023-12-29 五 | 7.06 | 7.09 | 7.10 | 7.12 | 7.05 | 0.14% | 0.42% | 99038 | 7025万 | 166.17 | 166.17 | 31.25 | 70 | 东北证券 | 2023-12-28 四 | 6.91 | 6.94 | 7.09 | 7.11 | 6.91 | 2.16% | 0.63% | 147672 | 10391万 | 165.94 | 165.94 | 31.21 | 71 | 东北证券 | 2023-12-27 三 | 6.86 | 6.84 | 6.94 | 7.00 | 6.83 | 1.46% | 0.42% | 97329 | 6730万 | 162.43 | 162.43 | 30.55 | 72 | 东北证券 | 2023-12-26 二 | 6.88 | 6.88 | 6.84 | 6.91 | 6.82 | -0.58% | 0.26% | 61526 | 4223万 | 160.09 | 160.09 | 30.11 | 73 | 东北证券 | 2023-12-25 一 | 6.93 | 6.94 | 6.88 | 6.94 | 6.86 | -0.86% | 0.26% | 61271 | 4219万 | 161.02 | 161.02 | 30.29 | 74 | 东北证券 | 2023-12-22 五 | 6.96 | 6.97 | 6.94 | 7.00 | 6.90 | -0.43% | 0.33% | 77324 | 5372万 | 162.43 | 162.43 | 30.55 | 75 | 东北证券 | 2023-12-21 四 | 6.95 | 6.95 | 6.97 | 7.01 | 6.86 | 0.29% | 0.44% | 103024 | 7148万 | 163.13 | 163.13 | 30.68 | 76 | 东北证券 | 2023-12-20 三 | 7.13 | 7.11 | 6.95 | 7.13 | 6.95 | -2.25% | 0.49% | 114596 | 8052万 | 162.66 | 162.66 | 30.59 | 77 | 东北证券 | 2023-12-19 二 | 7.12 | 7.13 | 7.11 | 7.17 | 7.06 | -0.28% | 0.42% | 98194 | 6983万 | 166.41 | 166.41 | 31.3 | 78 | 东北证券 | 2023-12-18 一 | 7.22 | 7.21 | 7.13 | 7.24 | 7.10 | -1.11% | 0.50% | 117994 | 8454万 | 166.87 | 166.87 | 31.39 | 79 | 东北证券 | 2023-12-15 五 | 7.21 | 7.20 | 7.21 | 7.30 | 7.19 | 0.14% | 0.44% | 102928 | 7451万 | 168.75 | 168.75 | 31.74 | 80 | 东北证券 | 2023-12-14 四 | 7.25 | 7.22 | 7.20 | 7.29 | 7.19 | -0.28% | 0.33% | 78102 | 5646万 | 168.51 | 168.51 | 31.7 | 81 | 东北证券 | 2023-12-13 三 | 7.31 | 7.31 | 7.22 | 7.31 | 7.21 | -1.23% | 0.33% | 78396 | 5688万 | 168.98 | 168.98 | 31.78 | 82 | 东北证券 | 2023-12-12 二 | 7.30 | 7.31 | 7.31 | 7.34 | 7.27 | 0.00% | 0.41% | 95685 | 6986万 | 171.09 | 171.09 | 32.18 | 83 | 东北证券 | 2023-12-11 一 | 7.18 | 7.18 | 7.31 | 7.33 | 7.07 | 1.81% | 0.75% | 175494 | 12663万 | 171.09 | 171.09 | 32.18 | 84 | 东北证券 | 2023-12-08 五 | 7.24 | 7.22 | 7.18 | 7.29 | 7.17 | -0.55% | 0.50% | 117224 | 8468万 | 168.04 | 168.04 | 31.61 | 85 | 东北证券 | 2023-12-07 四 | 7.17 | 7.18 | 7.22 | 7.25 | 7.16 | 0.56% | 0.39% | 91455 | 6590万 | 168.98 | 168.98 | 31.78 | 86 | 东北证券 | 2023-12-06 三 | 7.17 | 7.18 | 7.18 | 7.23 | 7.14 | 0.00% | 0.45% | 105011 | 7543万 | 168.04 | 168.04 | 31.61 | 87 | 东北证券 | 2023-12-05 二 | 7.26 | 7.27 | 7.18 | 7.27 | 7.17 | -1.24% | 0.53% | 125093 | 9028万 | 168.04 | 168.04 | 31.61 | 88 | 东北证券 | 2023-12-04 一 | 7.33 | 7.33 | 7.27 | 7.33 | 7.26 | -0.82% | 0.54% | 127410 | 9292万 | 170.15 | 170.15 | 32 | 89 | 东北证券 | 2023-12-01 五 | 7.31 | 7.29 | 7.33 | 7.34 | 7.26 | 0.55% | 0.52% | 121538 | 8871万 | 171.56 | 171.56 | 32.27 | 90 | 东北证券 | 2023-11-30 四 | 7.27 | 7.28 | 7.29 | 7.32 | 7.24 | 0.14% | 0.49% | 115620 | 8420万 | 170.62 | 170.62 | 32.09 | 91 | 东北证券 | 2023-11-29 三 | 7.33 | 7.33 | 7.28 | 7.35 | 7.27 | -0.68% | 0.51% | 120497 | 8806万 | 170.38 | 170.38 | 32.05 | 92 | 东北证券 | 2023-11-28 二 | 7.38 | 7.37 | 7.33 | 7.38 | 7.28 | -0.54% | 0.56% | 131786 | 9663万 | 171.56 | 171.56 | 32.27 | 93 | 东北证券 | 2023-11-24 五 | 7.47 | 7.47 | 7.40 | 7.47 | 7.38 | -0.94% | 0.44% | 104021 | 7725万 | 173.19 | 173.19 | 32.58 | 94 | 东北证券 | 2023-11-23 四 | 7.41 | 7.41 | 7.47 | 7.48 | 7.36 | 0.81% | 0.56% | 131651 | 9766万 | 174.83 | 174.83 | 32.88 | 95 | 东北证券 | 2023-11-22 三 | 7.50 | 7.54 | 7.41 | 7.57 | 7.41 | -1.72% | 0.90% | 210160 | 15737万 | 173.43 | 173.43 | 32.62 | 96 | 东北证券 | 2023-11-21 二 | 7.58 | 7.66 | 7.54 | 7.66 | 7.45 | -1.57% | 1.73% | 405812 | 30661万 | 176.47 | 176.47 | 33.19 | 97 | 东北证券 | 2023-11-20 一 | 7.68 | 7.69 | 7.66 | 7.73 | 7.58 | -0.39% | 0.66% | 153629 | 11722万 | 179.28 | 179.28 | 33.72 | 98 | 东北证券 | 2023-11-17 五 | 7.65 | 7.66 | 7.69 | 7.69 | 7.62 | 0.39% | 0.54% | 126194 | 9666万 | 179.98 | 179.98 | 33.85 | 99 | 东北证券 | 2023-11-16 四 | 7.72 | 7.74 | 7.66 | 7.76 | 7.65 | -1.03% | 0.57% | 132954 | 10241万 | 179.28 | 179.28 | 33.72 | 100 | 东北证券 | 2023-11-15 三 | 7.76 | 7.70 | 7.74 | 7.85 | 7.72 | 0.52% | 1.18% | 276170 | 21477万 | 181.15 | 181.15 | 34.07 | 101 | 东北证券 | 2023-11-14 二 | 7.61 | 7.60 | 7.70 | 7.78 | 7.60 | 1.32% | 1.11% | 260711 | 20050万 | 180.21 | 180.21 | 33.9 | 102 | 东北证券 | 2023-11-13 一 | 7.66 | 7.64 | 7.60 | 7.66 | 7.57 | -0.52% | 0.64% | 148874 | 11303万 | 177.87 | 177.87 | 33.46 | 103 | 东北证券 | 2023-11-10 五 | 7.61 | 7.61 | 7.64 | 7.66 | 7.58 | 0.39% | 0.71% | 165193 | 12592万 | 178.81 | 178.81 | 33.63 | 104 | 东北证券 | 2023-11-09 四 | 7.65 | 7.66 | 7.61 | 7.71 | 7.59 | -0.65% | 0.68% | 158165 | 12072万 | 178.11 | 178.11 | 33.5 | 105 | 东北证券 | 2023-11-08 三 | 7.75 | 7.76 | 7.66 | 7.77 | 7.62 | -1.29% | 0.98% | 229787 | 17675万 | 179.28 | 179.28 | 33.72 | 106 | 东北证券 | 2023-11-07 二 | 7.72 | 7.74 | 7.76 | 7.79 | 7.65 | 0.26% | 1.23% | 287878 | 22303万 | 181.62 | 181.62 | 34.16 | 107 | 东北证券 | 2023-11-06 一 | 7.62 | 7.48 | 7.74 | 7.79 | 7.57 | 3.48% | 1.68% | 393426 | 30194万 | 181.15 | 181.15 | 34.07 | 108 | 东北证券 | 2023-11-03 五 | 7.47 | 7.46 | 7.48 | 7.53 | 7.43 | 0.27% | 0.58% | 135856 | 10167万 | 175.07 | 175.07 | 32.93 | 109 | 东北证券 | 2023-11-02 四 | 7.56 | 7.56 | 7.46 | 7.59 | 7.44 | -1.32% | 0.57% | 134175 | 10073万 | 174.6 | 174.6 | 32.84 | 110 | 东北证券 | 2023-11-01 三 | 7.59 | 7.54 | 7.56 | 7.68 | 7.54 | 0.27% | 0.60% | 141105 | 10697万 | 176.94 | 176.94 | 33.28 | 111 | 东北证券 | 2023-10-31 二 | 7.49 | 7.51 | 7.54 | 7.66 | 7.44 | 0.40% | 0.96% | 224937 | 17008万 | 176.47 | 176.47 | 33.19 | 112 | 东北证券 | 2023-10-30 一 | 7.42 | 7.44 | 7.51 | 7.53 | 7.36 | 0.94% | 1.38% | 324104 | 24122万 | 175.77 | 175.77 | 33.06 | 113 | 东北证券 | 2023-10-27 五 | 7.59 | 7.69 | 7.44 | 7.60 | 7.23 | -3.25% | 2.43% | 568541 | 41838万 | 174.13 | 174.13 | 32.75 | 114 | 东北证券 | 2023-10-26 四 | 7.55 | 7.60 | 7.69 | 7.70 | 7.54 | 1.18% | 0.77% | 180149 | 13740万 | 179.98 | 179.98 | 31.53 | 115 | 东北证券 | 2023-10-25 三 | 7.67 | 7.63 | 7.60 | 7.70 | 7.57 | -0.39% | 0.90% | 211712 | 16169万 | 177.87 | 177.87 | 31.16 | 116 | 东北证券 | 2023-10-24 二 | 7.41 | 7.35 | 7.63 | 7.65 | 7.39 | 3.81% | 0.80% | 188240 | 14176万 | 178.58 | 178.58 | 31.28 | 117 | 东北证券 | 2023-10-23 一 | 7.53 | 7.56 | 7.35 | 7.53 | 7.31 | -2.78% | 0.73% | 171426 | 12654万 | 172.02 | 172.02 | 30.13 | 118 | 东北证券 | 2023-10-20 五 | 7.51 | 7.56 | 7.56 | 7.64 | 7.51 | 0.00% | 0.61% | 142087 | 10748万 | 176.94 | 176.94 | 31 | 119 | 东北证券 | 2023-10-19 四 | 7.58 | 7.59 | 7.56 | 7.68 | 7.54 | -0.40% | 0.60% | 140457 | 10681万 | 176.94 | 176.94 | 31 | 120 | 东北证券 | 2023-10-18 三 | 7.61 | 7.64 | 7.59 | 7.66 | 7.56 | -0.65% | 0.52% | 121492 | 9258万 | 177.64 | 177.64 | 31.12 | 121 | 东北证券 | 2023-10-17 二 | 7.57 | 7.56 | 7.64 | 7.71 | 7.53 | 1.06% | 0.57% | 134016 | 10227万 | 178.81 | 178.81 | 31.32 | 122 | 东北证券 | 2023-10-16 一 | 7.61 | 7.59 | 7.56 | 7.62 | 7.48 | -0.40% | 0.46% | 108713 | 8209万 | 176.94 | 176.94 | 31 | 123 | 东北证券 | 2023-10-13 五 | 7.58 | 7.64 | 7.59 | 7.63 | 7.54 | -0.65% | 0.41% | 95936 | 7284万 | 177.64 | 177.64 | 31.12 | 124 | 东北证券 | 2023-10-12 四 | 7.69 | 7.53 | 7.64 | 7.70 | 7.57 | 1.46% | 0.55% | 128736 | 9801万 | 178.81 | 178.81 | 31.32 | 125 | 东北证券 | 2023-10-11 三 | 7.55 | 7.54 | 7.53 | 7.61 | 7.51 | -0.13% | 0.47% | 109490 | 8278万 | 176.24 | 176.24 | 30.87 | 126 | 东北证券 | 2023-10-10 二 | 7.56 | 7.55 | 7.54 | 7.63 | 7.52 | -0.13% | 0.50% | 116473 | 8813万 | 176.47 | 176.47 | 30.91 | 127 | 东北证券 | 2023-10-09 一 | 7.63 | 7.65 | 7.55 | 7.63 | 7.48 | -1.31% | 0.66% | 154470 | 11633万 | 176.7 | 176.7 | 30.95 | 128 | 东北证券 | 2023-09-28 四 | 7.74 | 7.74 | 7.65 | 7.78 | 7.65 | -1.16% | 0.67% | 156767 | 12047万 | 179.04 | 179.04 | 31.36 | 129 | 东北证券 | 2023-09-27 三 | 7.71 | 7.73 | 7.74 | 7.78 | 7.71 | 0.13% | 0.51% | 119841 | 9282万 | 181.15 | 181.15 | 31.73 | 130 | 东北证券 | 2023-09-26 二 | 7.70 | 7.73 | 7.73 | 7.77 | 7.69 | 0.00% | 0.49% | 115476 | 8927万 | 180.92 | 180.92 | 31.69 | 131 | 东北证券 | 2023-09-25 一 | 7.93 | 7.98 | 7.73 | 7.93 | 7.67 | -3.13% | 1.02% | 239567 | 18546万 | 180.92 | 180.92 | 31.69 | 132 | 东北证券 | 2023-09-22 五 | 7.76 | 7.76 | 7.98 | 7.98 | 7.73 | 2.84% | 1.00% | 234844 | 18557万 | 186.77 | 186.77 | 32.72 | 133 | 东北证券 | 2023-09-21 四 | 7.81 | 7.84 | 7.76 | 7.89 | 7.75 | -1.02% | 0.59% | 137875 | 10773万 | 181.62 | 181.62 | 31.82 | 134 | 东北证券 | 2023-09-20 三 | 7.81 | 7.83 | 7.84 | 7.91 | 7.77 | 0.13% | 0.56% | 132134 | 10382万 | 183.49 | 183.49 | 32.14 | 135 | 东北证券 | 2023-09-19 二 | 7.81 | 7.80 | 7.83 | 7.88 | 7.77 | 0.38% | 0.69% | 161388 | 12629万 | 183.26 | 183.26 | 32.1 | 136 | 东北证券 | 2023-09-18 一 | 7.70 | 7.72 | 7.80 | 7.81 | 7.64 | 1.04% | 0.67% | 157941 | 12241万 | 182.56 | 182.56 | 31.98 | 137 | 东北证券 | 2023-09-15 五 | 7.83 | 7.79 | 7.72 | 7.84 | 7.69 | -0.90% | 0.77% | 181001 | 14062万 | 180.68 | 180.68 | 31.65 | 138 | 东北证券 | 2023-09-14 四 | 7.77 | 7.79 | 7.79 | 7.87 | 7.75 | 0.00% | 0.65% | 152000 | 11841万 | 182.32 | 182.32 | 31.94 | 139 | 东北证券 | 2023-09-13 三 | 7.90 | 7.90 | 7.79 | 7.92 | 7.76 | -1.39% | 0.71% | 165121 | 12903万 | 182.32 | 182.32 | 31.94 | 140 | 东北证券 | 2023-09-12 二 | 8.00 | 8.11 | 7.90 | 8.03 | 7.88 | -2.59% | 1.10% | 257663 | 20457万 | 184.9 | 184.9 | 32.39 | 141 | 东北证券 | 2023-09-11 一 | 8.00 | 7.89 | 8.11 | 8.26 | 8.00 | 2.79% | 1.95% | 455666 | 36985万 | 189.81 | 189.81 | 33.25 | 142 | 东北证券 | 2023-09-08 五 | 7.79 | 7.81 | 7.89 | 7.94 | 7.76 | 1.02% | 0.63% | 147735 | 11609万 | 184.66 | 184.66 | 32.35 | 143 | 东北证券 | 2023-09-07 四 | 7.89 | 7.85 | 7.81 | 7.93 | 7.80 | -0.51% | 0.71% | 165534 | 13020万 | 182.79 | 182.79 | 32.02 | 144 | 东北证券 | 2023-09-06 三 | 7.85 | 7.88 | 7.85 | 7.90 | 7.78 | -0.38% | 0.63% | 146945 | 11525万 | 183.73 | 183.73 | 32.18 | 145 | 东北证券 | 2023-09-05 二 | 7.93 | 7.99 | 7.88 | 8.00 | 7.84 | -1.38% | 0.92% | 214295 | 16902万 | 184.43 | 184.43 | 32.31 | 146 | 东北证券 | 2023-09-04 一 | 7.90 | 7.90 | 7.99 | 8.09 | 7.90 | 1.14% | 1.19% | 279661 | 22406万 | 187 | 187 | 32.76 | 147 | 东北证券 | 2023-09-01 五 | 7.89 | 7.88 | 7.90 | 7.97 | 7.85 | 0.25% | 0.79% | 185991 | 14715万 | 184.9 | 184.9 | 32.39 | 148 | 东北证券 | 2023-08-31 四 | 8.00 | 8.02 | 7.88 | 8.04 | 7.82 | -1.75% | 1.10% | 256597 | 20314万 | 184.43 | 184.43 | 32.31 | 149 | 东北证券 | 2023-08-30 三 | 8.21 | 8.25 | 8.02 | 8.26 | 8.00 | -2.79% | 1.43% | 335153 | 27104万 | 187.7 | 187.7 | 32.88 | 150 | 东北证券 | 2023-08-29 二 | 8.23 | 8.36 | 8.25 | 8.34 | 7.95 | -1.32% | 2.86% | 670152 | 54682万 | 193.09 | 193.09 | 33.82 | 151 | 东北证券 | 2023-08-28 一 | 8.86 | 8.05 | 8.36 | 8.86 | 8.33 | 3.85% | 3.95% | 923330 | 79457万 | 195.66 | 195.66 | 34.28 | 152 | 东北证券 | 2023-08-25 五 | 8.03 | 8.09 | 8.05 | 8.15 | 7.99 | -0.49% | 1.31% | 306150 | 24718万 | 188.41 | 188.41 | 33 | 153 | 东北证券 | 2023-08-23 三 | 8.14 | 8.17 | 8.04 | 8.18 | 8.02 | -1.59% | 1.06% | 248977 | 20137万 | 188.17 | 188.17 | 21.79 | 154 | 东北证券 | 2023-08-22 二 | 8.15 | 8.07 | 8.17 | 8.24 | 8.05 | 1.24% | 1.27% | 297117 | 24171万 | 191.22 | 191.22 | 22.15 |
|
行情刷新 | 流通股东
|