| 股票名称 | 代码 000776 | 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 | 广发证券 | 2024-04-22 一 | 12.93 | 12.91 | 12.92 | 13.02 | 12.87 | 0.08% | 0.27% | 157745 | 20402万 | 764.77 | 984.64 | 14.11 | 2 | 广发证券 | 2024-04-19 五 | 12.98 | 13.04 | 12.91 | 13.05 | 12.88 | -1.00% | 0.34% | 203790 | 26409万 | 764.18 | 983.88 | 14.1 | 3 | 广发证券 | 2024-04-18 四 | 12.96 | 12.98 | 13.04 | 13.19 | 12.93 | 0.46% | 0.53% | 311655 | 40744万 | 771.88 | 993.79 | 14.24 | 4 | 广发证券 | 2024-04-17 三 | 12.77 | 12.77 | 12.98 | 12.99 | 12.75 | 1.64% | 0.43% | 254751 | 32830万 | 768.32 | 989.22 | 14.18 | 5 | 广发证券 | 2024-04-16 二 | 12.80 | 12.89 | 12.77 | 12.91 | 12.74 | -0.93% | 0.41% | 243255 | 31159万 | 755.89 | 973.21 | 13.95 | 6 | 广发证券 | 2024-04-15 一 | 12.70 | 12.74 | 12.89 | 13.03 | 12.60 | 1.18% | 0.62% | 368834 | 47356万 | 763 | 982.36 | 14.08 | 7 | 广发证券 | 2024-04-12 五 | 12.98 | 12.97 | 12.74 | 13.00 | 12.72 | -1.77% | 0.55% | 328369 | 42090万 | 754.12 | 970.93 | 13.91 | 8 | 广发证券 | 2024-04-11 四 | 12.99 | 13.04 | 12.97 | 13.07 | 12.94 | -0.54% | 0.35% | 207455 | 26996万 | 767.73 | 988.46 | 14.17 | 9 | 广发证券 | 2024-04-10 三 | 13.16 | 13.18 | 13.04 | 13.18 | 12.98 | -1.06% | 0.37% | 217365 | 28396万 | 771.88 | 993.79 | 14.24 | 10 | 广发证券 | 2024-04-09 二 | 13.11 | 13.10 | 13.18 | 13.18 | 13.09 | 0.61% | 0.24% | 144543 | 19005万 | 780.16 | 1004.46 | 14.4 | 11 | 广发证券 | 2024-04-08 一 | 13.14 | 13.21 | 13.10 | 13.21 | 13.01 | -0.83% | 0.41% | 243271 | 31900万 | 775.43 | 998.36 | 14.31 | 12 | 广发证券 | 2024-04-03 三 | 13.34 | 13.36 | 13.21 | 13.36 | 13.17 | -1.12% | 0.52% | 309708 | 40995万 | 781.94 | 1006.75 | 14.43 | 13 | 广发证券 | 2024-04-02 二 | 13.46 | 13.46 | 13.36 | 13.51 | 13.31 | -0.74% | 0.48% | 281198 | 37607万 | 790.82 | 1018.18 | 14.59 | 14 | 广发证券 | 2024-04-01 一 | 13.55 | 13.35 | 13.46 | 13.55 | 13.41 | 0.82% | 0.48% | 285133 | 38349万 | 796.74 | 1025.8 | 14.7 | 15 | 广发证券 | 2024-03-29 五 | 13.30 | 13.42 | 13.35 | 13.38 | 13.24 | -0.52% | 0.43% | 256622 | 34147万 | 790.23 | 1017.42 | 14.58 | 16 | 广发证券 | 2024-03-28 四 | 13.46 | 13.45 | 13.42 | 13.54 | 13.32 | -0.22% | 0.49% | 288825 | 38804万 | 794.37 | 1022.75 | 12.03 | 17 | 广发证券 | 2024-03-27 三 | 13.61 | 13.63 | 13.45 | 13.68 | 13.44 | -1.32% | 0.34% | 199608 | 27074万 | 796.14 | 1025.04 | 12.05 | 18 | 广发证券 | 2024-03-26 二 | 13.51 | 13.54 | 13.63 | 13.65 | 13.51 | 0.66% | 0.33% | 194813 | 26440万 | 806.8 | 1038.75 | 12.21 | 19 | 广发证券 | 2024-03-25 一 | 13.71 | 13.85 | 13.54 | 13.73 | 13.51 | -2.24% | 0.57% | 337194 | 45889万 | 801.47 | 1031.9 | 12.13 | 20 | 广发证券 | 2024-03-22 五 | 14.02 | 14.06 | 13.85 | 14.05 | 13.83 | -1.49% | 0.50% | 294603 | 40975万 | 819.82 | 1055.52 | 12.41 | 21 | 广发证券 | 2024-03-21 四 | 14.06 | 14.05 | 14.06 | 14.19 | 14.03 | 0.07% | 0.42% | 249085 | 35100万 | 832.25 | 1071.52 | 12.6 | 22 | 广发证券 | 2024-03-20 三 | 14.02 | 14.02 | 14.05 | 14.07 | 13.93 | 0.21% | 0.41% | 242301 | 33934万 | 831.66 | 1070.76 | 12.59 | 23 | 广发证券 | 2024-03-19 二 | 14.20 | 14.21 | 14.02 | 14.20 | 14.01 | -1.34% | 0.48% | 284267 | 40038万 | 829.88 | 1068.48 | 12.56 | 24 | 广发证券 | 2024-03-18 一 | 14.03 | 13.98 | 14.21 | 14.30 | 14.02 | 1.65% | 0.77% | 455876 | 64623万 | 841.13 | 1082.96 | 12.73 | 25 | 广发证券 | 2024-03-15 五 | 13.90 | 13.93 | 13.98 | 14.00 | 13.83 | 0.36% | 0.38% | 225249 | 31323万 | 827.52 | 1065.43 | 12.53 | 26 | 广发证券 | 2024-03-14 四 | 13.99 | 14.02 | 13.93 | 14.05 | 13.88 | -0.64% | 0.40% | 238070 | 33249万 | 824.56 | 1061.62 | 12.48 | 27 | 广发证券 | 2024-03-08 五 | 13.92 | 13.90 | 13.92 | 13.97 | 13.81 | 0.14% | 0.38% | 224214 | 31133万 | 823.97 | 1060.86 | 12.47 | 28 | 广发证券 | 2024-03-07 四 | 13.99 | 13.97 | 13.90 | 14.10 | 13.87 | -0.50% | 0.59% | 347301 | 48535万 | 822.78 | 1059.33 | 12.46 | 29 | 广发证券 | 2024-03-06 三 | 14.05 | 14.05 | 13.97 | 14.13 | 13.92 | -0.57% | 0.48% | 286414 | 40130万 | 826.93 | 1064.67 | 12.52 | 30 | 广发证券 | 2024-03-05 二 | 14.08 | 14.11 | 14.05 | 14.12 | 13.98 | -0.43% | 0.50% | 294154 | 41298万 | 831.66 | 1070.76 | 12.59 | 31 | 广发证券 | 2024-03-04 一 | 14.25 | 14.22 | 14.11 | 14.25 | 14.05 | -0.77% | 0.44% | 259456 | 36628万 | 835.21 | 1075.34 | 12.64 | 32 | 广发证券 | 2024-03-01 五 | 14.15 | 14.18 | 14.22 | 14.27 | 14.07 | 0.28% | 0.85% | 503247 | 71252万 | 841.72 | 1083.72 | 12.74 | 33 | 广发证券 | 2024-02-29 四 | 13.92 | 13.97 | 14.18 | 14.18 | 13.91 | 1.50% | 0.91% | 540727 | 75839万 | 839.36 | 1080.67 | 12.71 | 34 | 广发证券 | 2024-02-28 三 | 14.25 | 14.20 | 13.97 | 14.43 | 13.97 | -1.62% | 1.03% | 610480 | 86864万 | 826.93 | 1064.67 | 12.52 | 35 | 广发证券 | 2024-02-27 二 | 14.12 | 14.05 | 14.20 | 14.20 | 14.04 | 1.07% | 0.51% | 301408 | 42599万 | 840.54 | 1082.19 | 12.72 | 36 | 广发证券 | 2024-02-26 一 | 14.16 | 14.18 | 14.05 | 14.22 | 14.04 | -0.92% | 0.46% | 272612 | 38511万 | 831.66 | 1070.76 | 12.59 | 37 | 广发证券 | 2024-02-23 五 | 14.21 | 14.20 | 14.18 | 14.26 | 14.14 | -0.14% | 0.56% | 331340 | 47050万 | 839.36 | 1080.67 | 12.71 | 38 | 广发证券 | 2024-02-22 四 | 14.06 | 14.12 | 14.20 | 14.25 | 14.03 | 0.57% | 0.62% | 364217 | 51539万 | 840.54 | 1082.19 | 12.72 | 39 | 广发证券 | 2024-02-21 三 | 13.90 | 13.97 | 14.12 | 14.29 | 13.84 | 1.07% | 1.00% | 594475 | 83979万 | 835.8 | 1076.1 | 12.65 | 40 | 广发证券 | 2024-02-20 二 | 13.88 | 13.90 | 13.97 | 14.04 | 13.80 | 0.50% | 0.58% | 341688 | 47586万 | 826.93 | 1064.67 | 12.52 | 41 | 广发证券 | 2024-02-19 一 | 13.99 | 13.96 | 13.90 | 13.99 | 13.78 | -0.43% | 0.61% | 360020 | 49996万 | 822.78 | 1059.33 | 12.46 | 42 | 广发证券 | 2024-02-08 四 | 13.93 | 13.87 | 13.96 | 14.11 | 13.91 | 0.65% | 0.74% | 438298 | 61373万 | 826.33 | 1063.9 | 12.51 | 43 | 广发证券 | 2024-02-07 三 | 13.69 | 13.73 | 13.87 | 13.94 | 13.66 | 1.02% | 0.72% | 425238 | 58826万 | 821.01 | 1057.04 | 12.43 | 44 | 广发证券 | 2024-02-06 二 | 13.08 | 13.13 | 13.73 | 13.80 | 13.03 | 4.57% | 0.72% | 428043 | 57860万 | 812.72 | 1046.38 | 12.3 | 45 | 广发证券 | 2024-02-05 一 | 13.20 | 13.37 | 13.13 | 13.39 | 12.80 | -1.80% | 0.69% | 409087 | 53781万 | 777.2 | 1000.65 | 11.77 | 46 | 广发证券 | 2024-02-02 五 | 13.59 | 13.57 | 13.37 | 13.63 | 12.93 | -1.47% | 0.69% | 407917 | 54457万 | 791.41 | 1018.94 | 11.98 | 47 | 广发证券 | 2024-02-01 四 | 13.70 | 13.70 | 13.57 | 13.80 | 13.52 | -0.95% | 0.49% | 289769 | 39558万 | 803.25 | 1034.18 | 12.16 | 48 | 广发证券 | 2024-01-31 三 | 13.78 | 13.77 | 13.70 | 13.88 | 13.60 | -0.51% | 0.43% | 255262 | 35096万 | 810.94 | 1044.09 | 12.28 | 49 | 广发证券 | 2024-01-30 二 | 13.89 | 13.94 | 13.77 | 14.02 | 13.76 | -1.22% | 0.40% | 233866 | 32524万 | 815.09 | 1049.42 | 12.34 | 50 | 广发证券 | 2024-01-29 一 | 14.07 | 14.09 | 13.94 | 14.15 | 13.93 | -1.06% | 0.45% | 264750 | 37206万 | 825.15 | 1062.38 | 12.49 | 51 | 广发证券 | 2024-01-26 五 | 13.98 | 14.08 | 14.09 | 14.17 | 13.96 | 0.07% | 0.65% | 386463 | 54399万 | 834.03 | 1073.81 | 12.63 | 52 | 广发证券 | 2024-01-25 四 | 13.84 | 13.93 | 14.08 | 14.12 | 13.80 | 1.08% | 0.75% | 445595 | 62335万 | 833.44 | 1073.05 | 12.62 | 53 | 广发证券 | 2024-01-24 三 | 13.61 | 13.50 | 13.93 | 14.04 | 13.38 | 3.19% | 0.79% | 465180 | 63870万 | 824.56 | 1061.62 | 12.48 | 54 | 广发证券 | 2024-01-23 二 | 13.43 | 13.42 | 13.50 | 13.64 | 13.26 | 0.60% | 0.41% | 244490 | 32921万 | 799.1 | 1028.85 | 12.1 | 55 | 广发证券 | 2024-01-22 一 | 13.68 | 13.70 | 13.42 | 13.74 | 13.30 | -2.04% | 0.48% | 286582 | 38931万 | 794.37 | 1022.75 | 12.03 | 56 | 广发证券 | 2024-01-19 五 | 13.77 | 13.82 | 13.70 | 13.78 | 13.63 | -0.87% | 0.32% | 187258 | 25647万 | 810.94 | 1044.09 | 12.28 | 57 | 广发证券 | 2024-01-18 四 | 13.60 | 13.67 | 13.82 | 13.85 | 13.39 | 1.10% | 0.55% | 326777 | 44440万 | 818.05 | 1053.23 | 12.38 | 58 | 广发证券 | 2024-01-17 三 | 13.92 | 13.91 | 13.67 | 13.93 | 13.67 | -1.73% | 0.37% | 221685 | 30581万 | 809.17 | 1041.8 | 12.25 | 59 | 广发证券 | 2024-01-16 二 | 13.88 | 13.88 | 13.91 | 13.93 | 13.76 | 0.22% | 0.32% | 190137 | 26337万 | 823.37 | 1060.09 | 12.46 | 60 | 广发证券 | 2024-01-15 一 | 13.86 | 13.91 | 13.88 | 14.00 | 13.79 | -0.22% | 0.18% | 108465 | 15068万 | 821.6 | 1057.81 | 12.44 | 61 | 广发证券 | 2024-01-12 五 | 13.93 | 13.94 | 13.91 | 14.03 | 13.87 | -0.22% | 0.24% | 144823 | 20199万 | 823.37 | 1060.09 | 12.46 | 62 | 广发证券 | 2024-01-11 四 | 13.81 | 13.82 | 13.94 | 13.98 | 13.80 | 0.87% | 0.21% | 126424 | 17589万 | 825.15 | 1062.38 | 12.49 | 63 | 广发证券 | 2024-01-10 三 | 13.83 | 13.90 | 13.82 | 14.01 | 13.75 | -0.58% | 0.36% | 213605 | 29602万 | 818.05 | 1053.23 | 12.38 | 64 | 广发证券 | 2024-01-09 二 | 13.99 | 13.94 | 13.90 | 14.00 | 13.85 | -0.29% | 0.24% | 144859 | 20173万 | 822.78 | 1059.33 | 12.46 | 65 | 广发证券 | 2024-01-08 一 | 14.05 | 14.11 | 13.94 | 14.07 | 13.92 | -1.20% | 0.31% | 183629 | 25663万 | 825.15 | 1062.38 | 12.49 | 66 | 广发证券 | 2024-01-05 五 | 14.09 | 14.10 | 14.11 | 14.24 | 13.99 | 0.07% | 0.36% | 212501 | 30010万 | 835.21 | 1075.34 | 12.64 | 67 | 广发证券 | 2024-01-04 四 | 14.14 | 14.17 | 14.10 | 14.22 | 13.97 | -0.49% | 0.37% | 221238 | 31185万 | 834.62 | 1074.57 | 12.63 | 68 | 广发证券 | 2024-01-03 三 | 14.18 | 14.20 | 14.17 | 14.24 | 14.09 | -0.21% | 0.27% | 158055 | 22382万 | 838.76 | 1079.91 | 12.7 | 69 | 广发证券 | 2024-01-02 二 | 14.30 | 14.29 | 14.20 | 14.36 | 14.20 | -0.63% | 0.32% | 191220 | 27286万 | 840.54 | 1082.19 | 12.72 | 70 | 广发证券 | 2023-12-29 五 | 14.26 | 14.26 | 14.29 | 14.31 | 14.22 | 0.21% | 0.29% | 170313 | 24313万 | 845.87 | 1089.05 | 12.8 | 71 | 广发证券 | 2023-12-28 四 | 14.00 | 14.03 | 14.26 | 14.33 | 14.00 | 1.64% | 0.53% | 311038 | 44224万 | 844.09 | 1086.77 | 12.78 | 72 | 广发证券 | 2023-12-27 三 | 13.98 | 13.97 | 14.03 | 14.10 | 13.83 | 0.43% | 0.31% | 180992 | 25279万 | 830.48 | 1069.24 | 12.57 | 73 | 广发证券 | 2023-12-26 二 | 14.11 | 14.12 | 13.97 | 14.12 | 13.96 | -1.06% | 0.22% | 132479 | 18549万 | 826.93 | 1064.67 | 12.52 | 74 | 广发证券 | 2023-12-25 一 | 14.12 | 14.14 | 14.12 | 14.16 | 14.08 | -0.14% | 0.17% | 98225 | 13868万 | 835.8 | 1076.1 | 12.65 | 75 | 广发证券 | 2023-12-22 五 | 14.08 | 14.06 | 14.14 | 14.25 | 14.02 | 0.57% | 0.33% | 194438 | 27501万 | 836.99 | 1077.62 | 12.67 | 76 | 广发证券 | 2023-12-21 四 | 13.94 | 13.98 | 14.06 | 14.11 | 13.91 | 0.57% | 0.29% | 170457 | 23901万 | 832.25 | 1071.52 | 12.6 | 77 | 广发证券 | 2023-12-20 三 | 14.13 | 14.14 | 13.98 | 14.16 | 13.95 | -1.13% | 0.42% | 248406 | 34886万 | 827.52 | 1065.43 | 12.53 | 78 | 广发证券 | 2023-12-19 二 | 14.09 | 14.09 | 14.14 | 14.19 | 14.03 | 0.35% | 0.30% | 175871 | 24808万 | 836.99 | 1077.62 | 12.67 | 79 | 广发证券 | 2023-12-18 一 | 14.17 | 14.19 | 14.09 | 14.23 | 14.06 | -0.70% | 0.32% | 189295 | 26748万 | 834.03 | 1073.81 | 12.63 | 80 | 广发证券 | 2023-12-15 五 | 14.22 | 14.21 | 14.19 | 14.31 | 14.19 | -0.14% | 0.29% | 172813 | 24609万 | 839.95 | 1081.43 | 12.72 | 81 | 广发证券 | 2023-12-14 四 | 14.30 | 14.22 | 14.21 | 14.34 | 14.18 | -0.07% | 0.25% | 146099 | 20812万 | 841.13 | 1082.96 | 12.73 | 82 | 广发证券 | 2023-12-13 三 | 14.30 | 14.30 | 14.22 | 14.36 | 14.18 | -0.56% | 0.35% | 207845 | 29642万 | 841.72 | 1083.72 | 12.74 | 83 | 广发证券 | 2023-12-12 二 | 14.32 | 14.34 | 14.30 | 14.37 | 14.26 | -0.28% | 0.30% | 178979 | 25616万 | 846.46 | 1089.82 | 12.81 | 84 | 广发证券 | 2023-12-11 一 | 14.20 | 14.22 | 14.34 | 14.40 | 14.04 | 0.84% | 0.53% | 315719 | 44867万 | 848.83 | 1092.86 | 12.85 | 85 | 广发证券 | 2023-12-08 五 | 14.29 | 14.26 | 14.22 | 14.29 | 14.21 | -0.28% | 0.27% | 160063 | 22807万 | 841.72 | 1083.72 | 12.74 | 86 | 广发证券 | 2023-12-07 四 | 14.22 | 14.22 | 14.26 | 14.35 | 14.18 | 0.28% | 0.37% | 218700 | 31203万 | 844.09 | 1086.77 | 12.78 | 87 | 广发证券 | 2023-12-06 三 | 14.22 | 14.23 | 14.22 | 14.28 | 14.17 | -0.07% | 0.36% | 215053 | 30585万 | 841.72 | 1083.72 | 12.74 | 88 | 广发证券 | 2023-12-05 二 | 14.40 | 14.43 | 14.23 | 14.41 | 14.22 | -1.39% | 0.46% | 271443 | 38838万 | 842.32 | 1084.48 | 12.75 | 89 | 广发证券 | 2023-12-04 一 | 14.51 | 14.51 | 14.43 | 14.54 | 14.42 | -0.55% | 0.30% | 177777 | 25719万 | 854.15 | 1099.72 | 12.93 | 90 | 广发证券 | 2023-12-01 五 | 14.39 | 14.41 | 14.51 | 14.53 | 14.38 | 0.69% | 0.37% | 217423 | 31440万 | 858.89 | 1105.82 | 13 | 91 | 广发证券 | 2023-11-30 四 | 14.36 | 14.38 | 14.41 | 14.46 | 14.35 | 0.21% | 0.33% | 197880 | 28526万 | 852.97 | 1098.2 | 12.91 | 92 | 广发证券 | 2023-11-29 三 | 14.50 | 14.51 | 14.38 | 14.55 | 14.33 | -0.90% | 0.36% | 211007 | 30404万 | 851.19 | 1095.91 | 12.89 | 93 | 广发证券 | 2023-11-28 二 | 14.49 | 14.50 | 14.51 | 14.55 | 14.44 | 0.07% | 0.27% | 159686 | 23155万 | 858.89 | 1105.82 | 13 | 94 | 广发证券 | 2023-11-24 五 | 14.66 | 14.70 | 14.56 | 14.68 | 14.53 | -0.95% | 0.44% | 262037 | 38237万 | 861.85 | 1109.63 | 13.05 | 95 | 广发证券 | 2023-11-23 四 | 14.78 | 14.73 | 14.70 | 14.79 | 14.58 | -0.20% | 0.57% | 339145 | 49747万 | 870.14 | 1120.3 | 13.17 | 96 | 广发证券 | 2023-11-22 三 | 14.85 | 14.87 | 14.73 | 14.88 | 14.71 | -0.94% | 0.40% | 238739 | 35314万 | 871.91 | 1122.59 | 13.2 | 97 | 广发证券 | 2023-11-21 二 | 14.84 | 14.83 | 14.87 | 15.05 | 14.84 | 0.27% | 0.74% | 436471 | 65258万 | 880.2 | 1133.26 | 13.32 | 98 | 广发证券 | 2023-11-20 一 | 14.81 | 14.81 | 14.83 | 14.85 | 14.66 | 0.14% | 0.44% | 258770 | 38218万 | 877.83 | 1130.21 | 13.29 | 99 | 广发证券 | 2023-11-17 五 | 14.80 | 14.78 | 14.81 | 14.84 | 14.74 | 0.20% | 0.39% | 230595 | 34082万 | 876.65 | 1128.68 | 13.27 | 100 | 广发证券 | 2023-11-16 四 | 14.90 | 14.90 | 14.78 | 14.99 | 14.78 | -0.81% | 0.50% | 298635 | 44411万 | 874.87 | 1126.4 | 13.24 | 101 | 广发证券 | 2023-11-15 三 | 15.00 | 14.89 | 14.90 | 15.05 | 14.87 | 0.07% | 0.64% | 381107 | 56966万 | 881.97 | 1135.54 | 13.35 | 102 | 广发证券 | 2023-11-14 二 | 14.83 | 14.81 | 14.89 | 15.07 | 14.82 | 0.54% | 0.81% | 481978 | 71921万 | 881.38 | 1134.78 | 13.34 | 103 | 广发证券 | 2023-11-13 一 | 14.86 | 14.86 | 14.81 | 14.89 | 14.75 | -0.34% | 0.35% | 207377 | 30690万 | 876.65 | 1128.68 | 13.27 | 104 | 广发证券 | 2023-11-10 五 | 14.85 | 14.90 | 14.86 | 14.95 | 14.78 | -0.27% | 0.36% | 210964 | 31342万 | 879.61 | 1132.49 | 13.32 | 105 | 广发证券 | 2023-11-09 四 | 14.97 | 14.99 | 14.90 | 15.01 | 14.86 | -0.60% | 0.38% | 227118 | 33870万 | 881.97 | 1135.54 | 13.35 | 106 | 广发证券 | 2023-11-08 三 | 15.12 | 15.12 | 14.99 | 15.13 | 14.90 | -0.86% | 0.58% | 341178 | 51192万 | 887.3 | 1142.4 | 13.43 | 107 | 广发证券 | 2023-11-07 二 | 15.07 | 15.14 | 15.12 | 15.16 | 15.04 | -0.13% | 0.70% | 414184 | 62556万 | 895 | 1152.31 | 13.55 | 108 | 广发证券 | 2023-11-06 一 | 15.08 | 14.80 | 15.14 | 15.20 | 14.97 | 2.30% | 1.27% | 752448 | 113567万 | 896.18 | 1153.83 | 13.57 | 109 | 广发证券 | 2023-11-03 五 | 14.70 | 14.65 | 14.80 | 14.85 | 14.65 | 1.02% | 0.43% | 253591 | 37449万 | 876.06 | 1127.92 | 13.26 | 110 | 广发证券 | 2023-11-02 四 | 14.76 | 14.76 | 14.65 | 14.84 | 14.64 | -0.75% | 0.34% | 198540 | 29230万 | 867.18 | 1116.49 | 13.13 | 111 | 广发证券 | 2023-11-01 三 | 14.91 | 14.84 | 14.76 | 14.95 | 14.72 | -0.54% | 0.43% | 253074 | 37474万 | 873.69 | 1124.87 | 13.23 | 112 | 广发证券 | 2023-10-31 二 | 14.73 | 14.80 | 14.84 | 14.90 | 14.73 | 0.27% | 0.51% | 303686 | 45018万 | 878.42 | 1130.97 | 13.3 | 113 | 广发证券 | 2023-10-30 一 | 14.70 | 14.80 | 14.80 | 14.82 | 14.67 | 0.00% | 0.50% | 298407 | 43999万 | 876.06 | 1127.92 | 13.64 | 114 | 广发证券 | 2023-10-27 五 | 14.57 | 14.60 | 14.80 | 14.85 | 14.52 | 1.37% | 0.63% | 375824 | 55308万 | 876.06 | 1127.92 | 13.64 | 115 | 广发证券 | 2023-10-26 四 | 14.54 | 14.64 | 14.60 | 14.62 | 14.47 | -0.27% | 0.41% | 242620 | 35319万 | 864.22 | 1112.68 | 13.45 | 116 | 广发证券 | 2023-10-25 三 | 14.59 | 14.53 | 14.64 | 14.70 | 14.56 | 0.76% | 0.61% | 360885 | 52816万 | 866.58 | 1115.73 | 13.49 | 117 | 广发证券 | 2023-10-24 二 | 14.30 | 14.28 | 14.53 | 14.59 | 14.25 | 1.75% | 0.63% | 375348 | 54084万 | 860.07 | 1107.34 | 13.39 | 118 | 广发证券 | 2023-10-23 一 | 14.50 | 14.53 | 14.28 | 14.50 | 14.20 | -1.72% | 0.56% | 329193 | 47101万 | 845.27 | 1088.29 | 13.16 | 119 | 广发证券 | 2023-10-20 五 | 14.45 | 14.48 | 14.53 | 14.64 | 14.41 | 0.35% | 0.43% | 253409 | 36838万 | 860.07 | 1107.34 | 13.39 | 120 | 广发证券 | 2023-10-19 四 | 14.60 | 14.65 | 14.48 | 14.71 | 14.47 | -1.16% | 0.56% | 328961 | 47908万 | 857.11 | 1103.53 | 13.34 | 121 | 广发证券 | 2023-10-18 三 | 14.63 | 14.65 | 14.65 | 14.80 | 14.57 | 0.00% | 0.53% | 316196 | 46451万 | 867.18 | 1116.49 | 13.5 | 122 | 广发证券 | 2023-10-17 二 | 14.48 | 14.42 | 14.65 | 14.67 | 14.40 | 1.60% | 0.53% | 313659 | 45730万 | 867.18 | 1116.49 | 13.5 | 123 | 广发证券 | 2023-10-16 一 | 14.62 | 14.60 | 14.42 | 14.65 | 14.35 | -1.23% | 0.73% | 433120 | 62743万 | 853.56 | 1098.96 | 13.29 | 124 | 广发证券 | 2023-10-13 五 | 14.64 | 14.72 | 14.60 | 14.65 | 14.58 | -0.82% | 0.31% | 181884 | 26565万 | 864.22 | 1112.68 | 13.45 | 125 | 广发证券 | 2023-10-12 四 | 14.70 | 14.58 | 14.72 | 14.77 | 14.65 | 0.96% | 0.45% | 265933 | 39095万 | 871.32 | 1121.82 | 13.57 | 126 | 广发证券 | 2023-10-11 三 | 14.69 | 14.63 | 14.58 | 14.72 | 14.53 | -0.34% | 0.41% | 241199 | 35269万 | 863.03 | 1111.15 | 13.44 | 127 | 广发证券 | 2023-10-10 二 | 14.70 | 14.64 | 14.63 | 14.77 | 14.61 | -0.07% | 0.36% | 210477 | 30893万 | 865.99 | 1114.97 | 13.48 | 128 | 广发证券 | 2023-10-09 一 | 14.66 | 14.67 | 14.64 | 14.70 | 14.50 | -0.20% | 0.57% | 336028 | 49058万 | 866.58 | 1115.73 | 13.49 | 129 | 广发证券 | 2023-09-28 四 | 14.79 | 14.76 | 14.67 | 14.84 | 14.61 | -0.61% | 0.55% | 325620 | 47775万 | 868.36 | 1118.01 | 13.52 | 130 | 广发证券 | 2023-09-27 三 | 14.72 | 14.71 | 14.76 | 14.80 | 14.71 | 0.34% | 0.32% | 189520 | 27954万 | 873.69 | 1124.87 | 13.6 | 131 | 广发证券 | 2023-09-26 二 | 14.80 | 14.80 | 14.71 | 14.86 | 14.71 | -0.61% | 0.41% | 240468 | 35477万 | 870.73 | 1121.06 | 13.56 | 132 | 广发证券 | 2023-09-25 一 | 14.97 | 15.00 | 14.80 | 14.97 | 14.77 | -1.33% | 0.52% | 306604 | 45467万 | 876.06 | 1127.92 | 13.64 | 133 | 广发证券 | 2023-09-22 五 | 14.70 | 14.71 | 15.00 | 15.02 | 14.70 | 1.97% | 0.65% | 383860 | 57226万 | 887.89 | 1143.16 | 13.82 | 134 | 广发证券 | 2023-09-21 四 | 14.81 | 14.81 | 14.71 | 14.86 | 14.71 | -0.68% | 0.43% | 252426 | 37290万 | 870.73 | 1121.06 | 13.56 | 135 | 广发证券 | 2023-09-20 三 | 14.87 | 14.89 | 14.81 | 14.90 | 14.81 | -0.54% | 0.36% | 212347 | 31521万 | 876.65 | 1128.68 | 13.65 | 136 | 广发证券 | 2023-09-19 二 | 14.96 | 14.96 | 14.89 | 14.98 | 14.85 | -0.47% | 0.47% | 280827 | 41858万 | 881.38 | 1134.78 | 13.72 | 137 | 广发证券 | 2023-09-18 一 | 14.92 | 14.95 | 14.96 | 14.99 | 14.84 | 0.07% | 0.38% | 224006 | 33439万 | 885.53 | 1140.11 | 13.79 | 138 | 广发证券 | 2023-09-15 五 | 15.10 | 15.06 | 14.95 | 15.14 | 14.91 | -0.73% | 0.59% | 352076 | 52879万 | 884.93 | 1139.35 | 13.78 | 139 | 广发证券 | 2023-09-14 四 | 15.00 | 15.00 | 15.06 | 15.11 | 14.95 | 0.40% | 0.40% | 238821 | 35889万 | 891.45 | 1147.74 | 13.88 | 140 | 广发证券 | 2023-09-13 三 | 15.23 | 15.21 | 15.00 | 15.23 | 14.96 | -1.38% | 0.54% | 321348 | 48341万 | 887.89 | 1143.16 | 13.82 | 141 | 广发证券 | 2023-09-12 二 | 15.20 | 15.22 | 15.21 | 15.24 | 15.17 | -0.07% | 0.35% | 205571 | 31254万 | 900.32 | 1159.17 | 14.02 | 142 | 广发证券 | 2023-09-11 一 | 15.07 | 15.03 | 15.22 | 15.32 | 15.01 | 1.26% | 0.95% | 559854 | 85012万 | 900.92 | 1159.93 | 14.03 | 143 | 广发证券 | 2023-09-08 五 | 14.92 | 14.98 | 15.03 | 15.05 | 14.86 | 0.33% | 0.44% | 260277 | 38917万 | 889.67 | 1145.45 | 13.85 | 144 | 广发证券 | 2023-09-07 四 | 15.14 | 15.13 | 14.98 | 15.18 | 14.92 | -0.99% | 0.69% | 410019 | 61742万 | 886.71 | 1141.64 | 13.81 | 145 | 广发证券 | 2023-09-06 三 | 15.13 | 15.18 | 15.13 | 15.18 | 15.05 | -0.33% | 0.51% | 301697 | 45644万 | 895.59 | 1153.07 | 13.94 | 146 | 广发证券 | 2023-09-05 二 | 15.30 | 15.35 | 15.18 | 15.30 | 15.15 | -1.11% | 0.56% | 329559 | 50101万 | 898.55 | 1156.88 | 13.99 | 147 | 广发证券 | 2023-09-04 一 | 15.20 | 15.18 | 15.35 | 15.42 | 15.13 | 1.12% | 0.82% | 485583 | 74303万 | 908.61 | 1169.84 | 14.15 | 148 | 广发证券 | 2023-09-01 五 | 15.14 | 15.06 | 15.18 | 15.27 | 15.11 | 0.80% | 0.66% | 389794 | 59173万 | 898.55 | 1156.88 | 13.99 | 149 | 广发证券 | 2023-08-31 四 | 15.33 | 15.32 | 15.06 | 15.43 | 15.06 | -1.70% | 0.89% | 527613 | 80128万 | 891.45 | 1147.74 | 13.88 | 150 | 广发证券 | 2023-08-30 三 | 15.56 | 15.56 | 15.32 | 15.70 | 15.32 | -1.54% | 1.05% | 622098 | 96196万 | 906.84 | 1167.55 | 13.29 | 151 | 广发证券 | 2023-08-29 二 | 15.40 | 15.56 | 15.56 | 15.69 | 15.15 | 0.00% | 1.57% | 929943 | 143457万 | 921.04 | 1185.84 | 13.5 | 152 | 广发证券 | 2023-08-28 一 | 16.78 | 15.26 | 15.56 | 16.78 | 15.54 | 1.97% | 2.94% | 1739920 | 281208万 | 921.04 | 1185.84 | 13.5 | 153 | 广发证券 | 2023-08-25 五 | 15.11 | 15.18 | 15.26 | 15.39 | 15.11 | 0.53% | 0.75% | 444388 | 67873万 | 903.28 | 1162.98 | 13.24 | 154 | 广发证券 | 2023-08-23 三 | 15.39 | 15.41 | 15.12 | 15.40 | 15.10 | -1.88% | 0.76% | 450066 | 68463万 | 895 | 1152.31 | 13.12 | 155 | 广发证券 | 2023-08-22 二 | 15.36 | 15.35 | 15.41 | 15.55 | 15.21 | 0.39% | 1.04% | 617045 | 94951万 | 912.16 | 1174.41 | 13.37 |
|
行情刷新 | 流通股东
|