| 股票名称 | 代码 002736 | 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 | 国信证券 | 2024-04-29 一 | 9.05 | 9.12 | 9.17 | 9.24 | 9.00 | 0.55% | 0.65% | 591327 | 54058万 | 838.03 | 881.46 | 13.71 | 2 | 国信证券 | 2024-04-26 五 | 8.88 | 8.68 | 9.12 | 9.15 | 8.71 | 5.07% | 0.71% | 651406 | 58207万 | 833.46 | 876.65 | 13.64 | 3 | 国信证券 | 2024-04-25 四 | 8.72 | 8.79 | 8.68 | 8.76 | 8.64 | -1.25% | 0.22% | 204177 | 17743万 | 793.25 | 834.36 | 12.98 | 4 | 国信证券 | 2024-04-24 三 | 8.70 | 8.68 | 8.79 | 8.79 | 8.60 | 1.27% | 0.26% | 237921 | 20745万 | 803.3 | 844.93 | 13.15 | 5 | 国信证券 | 2024-04-23 二 | 8.79 | 8.77 | 8.68 | 8.81 | 8.66 | -1.03% | 0.25% | 224444 | 19569万 | 793.25 | 834.36 | 12.98 | 6 | 国信证券 | 2024-04-22 一 | 8.80 | 8.95 | 8.77 | 8.93 | 8.72 | -2.01% | 0.43% | 395198 | 34826万 | 801.48 | 843.01 | 13.12 | 7 | 国信证券 | 2024-04-19 五 | 8.91 | 9.01 | 8.95 | 9.14 | 8.90 | -0.67% | 0.64% | 581146 | 52388万 | 817.93 | 860.31 | 13.39 | 8 | 国信证券 | 2024-04-18 四 | 8.67 | 8.68 | 9.01 | 9.32 | 8.62 | 3.80% | 1.02% | 928237 | 83953万 | 823.41 | 866.08 | 13.48 | 9 | 国信证券 | 2024-04-17 三 | 8.50 | 8.44 | 8.68 | 8.68 | 8.46 | 2.84% | 0.28% | 258635 | 22153万 | 793.25 | 834.36 | 12.98 | 10 | 国信证券 | 2024-04-16 二 | 8.57 | 8.65 | 8.44 | 8.68 | 8.42 | -2.43% | 0.26% | 238485 | 20329万 | 771.32 | 811.29 | 13.09 | 11 | 国信证券 | 2024-04-15 一 | 8.42 | 8.40 | 8.65 | 8.75 | 8.41 | 2.98% | 0.30% | 274078 | 23575万 | 790.51 | 831.48 | 13.41 | 12 | 国信证券 | 2024-04-12 五 | 8.54 | 8.57 | 8.40 | 8.56 | 8.38 | -1.98% | 0.20% | 181486 | 15345万 | 767.66 | 807.44 | 13.02 | 13 | 国信证券 | 2024-04-11 四 | 8.43 | 8.51 | 8.57 | 8.66 | 8.41 | 0.71% | 0.19% | 171254 | 14676万 | 783.2 | 823.79 | 13.29 | 14 | 国信证券 | 2024-04-10 三 | 8.58 | 8.58 | 8.51 | 8.70 | 8.46 | -0.82% | 0.22% | 197093 | 16887万 | 777.72 | 818.02 | 13.19 | 15 | 国信证券 | 2024-04-09 二 | 8.67 | 8.65 | 8.58 | 8.69 | 8.56 | -0.81% | 0.15% | 133551 | 11513万 | 784.11 | 824.75 | 13.3 | 16 | 国信证券 | 2024-04-08 一 | 8.59 | 8.67 | 8.65 | 8.79 | 8.50 | -0.23% | 0.30% | 270269 | 23449万 | 790.51 | 831.48 | 13.41 | 17 | 国信证券 | 2024-04-03 三 | 8.63 | 8.63 | 8.67 | 8.69 | 8.58 | 0.46% | 0.15% | 141553 | 12253万 | 792.34 | 833.4 | 13.44 | 18 | 国信证券 | 2024-04-02 二 | 8.60 | 8.60 | 8.63 | 8.72 | 8.57 | 0.35% | 0.20% | 181021 | 15642万 | 788.68 | 829.55 | 13.38 | 19 | 国信证券 | 2024-04-01 一 | 8.44 | 8.38 | 8.60 | 8.61 | 8.44 | 2.63% | 0.19% | 176027 | 15052万 | 785.94 | 826.67 | 13.33 | 20 | 国信证券 | 2024-03-29 五 | 8.28 | 8.29 | 8.38 | 8.39 | 8.26 | 1.09% | 0.12% | 112059 | 9349万 | 765.83 | 805.52 | 12.99 | 21 | 国信证券 | 2024-03-28 四 | 8.26 | 8.28 | 8.29 | 8.37 | 8.24 | 0.12% | 0.14% | 126983 | 10530万 | 757.61 | 796.87 | 12.85 | 22 | 国信证券 | 2024-03-27 三 | 8.39 | 8.41 | 8.28 | 8.43 | 8.27 | -1.55% | 0.12% | 113960 | 9499万 | 756.7 | 795.91 | 12.84 | 23 | 国信证券 | 2024-03-26 二 | 8.29 | 8.30 | 8.41 | 8.43 | 8.29 | 1.33% | 0.13% | 114806 | 9602万 | 768.58 | 808.41 | 13.04 | 24 | 国信证券 | 2024-03-25 一 | 8.43 | 8.52 | 8.30 | 8.44 | 8.29 | -2.58% | 0.20% | 184204 | 15407万 | 758.52 | 797.83 | 12.87 | 25 | 国信证券 | 2024-03-22 五 | 8.64 | 8.63 | 8.52 | 8.64 | 8.48 | -1.27% | 0.17% | 157323 | 13442万 | 778.63 | 818.98 | 13.21 | 26 | 国信证券 | 2024-03-21 四 | 8.64 | 8.63 | 8.63 | 8.71 | 8.60 | 0.00% | 0.16% | 144161 | 12472万 | 788.68 | 829.55 | 13.38 | 27 | 国信证券 | 2024-03-20 三 | 8.63 | 8.65 | 8.63 | 8.67 | 8.58 | -0.23% | 0.15% | 136156 | 11737万 | 788.68 | 829.55 | 13.38 | 28 | 国信证券 | 2024-03-19 二 | 8.72 | 8.75 | 8.65 | 8.74 | 8.64 | -1.14% | 0.17% | 156026 | 13556万 | 790.51 | 831.48 | 13.41 | 29 | 国信证券 | 2024-03-18 一 | 8.62 | 8.55 | 8.75 | 8.78 | 8.59 | 2.34% | 0.29% | 268502 | 23329万 | 799.65 | 841.09 | 13.57 | 30 | 国信证券 | 2024-03-15 五 | 8.48 | 8.49 | 8.55 | 8.56 | 8.42 | 0.71% | 0.14% | 125773 | 10676万 | 781.37 | 821.86 | 13.26 | 31 | 国信证券 | 2024-03-14 四 | 8.54 | 8.55 | 8.49 | 8.58 | 8.45 | -0.70% | 0.15% | 134702 | 11482万 | 775.89 | 816.1 | 13.16 | 32 | 国信证券 | 2024-03-08 五 | 8.47 | 8.45 | 8.47 | 8.50 | 8.41 | 0.24% | 0.15% | 135920 | 11494万 | 774.06 | 814.17 | 13.13 | 33 | 国信证券 | 2024-03-07 四 | 8.52 | 8.54 | 8.45 | 8.60 | 8.44 | -1.05% | 0.18% | 165904 | 14134万 | 772.23 | 812.25 | 13.1 | 34 | 国信证券 | 2024-03-06 三 | 8.57 | 8.59 | 8.54 | 8.62 | 8.48 | -0.58% | 0.21% | 192090 | 16419万 | 780.46 | 820.9 | 13.24 | 35 | 国信证券 | 2024-03-05 二 | 8.57 | 8.60 | 8.59 | 8.66 | 8.54 | -0.12% | 0.20% | 183252 | 15747万 | 785.03 | 825.71 | 13.32 | 36 | 国信证券 | 2024-03-04 一 | 8.66 | 8.66 | 8.60 | 8.68 | 8.56 | -0.69% | 0.19% | 175085 | 15075万 | 785.94 | 826.67 | 13.33 | 37 | 国信证券 | 2024-03-01 五 | 8.62 | 8.62 | 8.66 | 8.72 | 8.59 | 0.46% | 0.30% | 277059 | 23962万 | 791.42 | 832.44 | 13.43 | 38 | 国信证券 | 2024-02-29 四 | 8.45 | 8.50 | 8.62 | 8.62 | 8.41 | 1.41% | 0.29% | 263629 | 22516万 | 787.77 | 828.59 | 13.37 | 39 | 国信证券 | 2024-02-28 三 | 8.56 | 8.54 | 8.50 | 8.73 | 8.49 | -0.47% | 0.40% | 369985 | 31905万 | 776.8 | 817.06 | 13.18 | 40 | 国信证券 | 2024-02-27 二 | 8.43 | 8.44 | 8.54 | 8.54 | 8.41 | 1.18% | 0.22% | 199147 | 16902万 | 780.46 | 820.9 | 13.24 | 41 | 国信证券 | 2024-02-26 一 | 8.51 | 8.52 | 8.44 | 8.56 | 8.44 | -0.94% | 0.22% | 205214 | 17429万 | 771.32 | 811.29 | 13.09 | 42 | 国信证券 | 2024-02-23 五 | 8.48 | 8.48 | 8.52 | 8.55 | 8.45 | 0.47% | 0.24% | 219485 | 18642万 | 778.63 | 818.98 | 13.21 | 43 | 国信证券 | 2024-02-22 四 | 8.35 | 8.38 | 8.48 | 8.55 | 8.31 | 1.19% | 0.25% | 226180 | 19100万 | 774.97 | 815.13 | 13.15 | 44 | 国信证券 | 2024-02-21 三 | 8.25 | 8.31 | 8.38 | 8.54 | 8.18 | 0.84% | 0.40% | 363067 | 30495万 | 765.83 | 805.52 | 12.99 | 45 | 国信证券 | 2024-02-20 二 | 8.18 | 8.22 | 8.31 | 8.34 | 8.13 | 1.09% | 0.32% | 293871 | 24280万 | 759.44 | 798.79 | 12.88 | 46 | 国信证券 | 2024-02-19 一 | 8.19 | 8.20 | 8.22 | 8.24 | 8.05 | 0.24% | 0.34% | 310962 | 25337万 | 751.21 | 790.14 | 12.74 | 47 | 国信证券 | 2024-02-08 四 | 8.19 | 8.14 | 8.20 | 8.23 | 8.07 | 0.74% | 0.48% | 441003 | 35971万 | 749.39 | 788.22 | 12.71 | 48 | 国信证券 | 2024-02-07 三 | 8.08 | 8.08 | 8.14 | 8.20 | 7.97 | 0.74% | 0.50% | 453651 | 36663万 | 743.9 | 782.45 | 12.62 | 49 | 国信证券 | 2024-02-06 二 | 7.52 | 7.55 | 8.08 | 8.10 | 7.49 | 7.02% | 0.41% | 375520 | 29582万 | 738.42 | 776.68 | 12.53 | 50 | 国信证券 | 2024-02-05 一 | 7.77 | 7.84 | 7.55 | 7.81 | 7.42 | -3.70% | 0.45% | 413744 | 31618万 | 689.98 | 725.74 | 11.71 | 51 | 国信证券 | 2024-02-02 五 | 8.00 | 8.00 | 7.84 | 8.04 | 7.61 | -2.00% | 0.29% | 261837 | 20569万 | 716.49 | 753.61 | 12.16 | 52 | 国信证券 | 2024-02-01 四 | 7.99 | 8.03 | 8.00 | 8.15 | 7.90 | -0.37% | 0.23% | 209480 | 16830万 | 731.11 | 768.99 | 12.4 | 53 | 国信证券 | 2024-01-31 三 | 8.13 | 8.15 | 8.03 | 8.19 | 7.98 | -1.47% | 0.21% | 188980 | 15277万 | 733.85 | 771.88 | 12.45 | 54 | 国信证券 | 2024-01-30 二 | 8.25 | 8.32 | 8.15 | 8.35 | 8.15 | -2.04% | 0.18% | 166944 | 13799万 | 744.82 | 783.41 | 12.64 | 55 | 国信证券 | 2024-01-29 一 | 8.44 | 8.42 | 8.32 | 8.50 | 8.30 | -1.19% | 0.24% | 219612 | 18400万 | 760.35 | 799.75 | 12.9 | 56 | 国信证券 | 2024-01-26 五 | 8.31 | 8.40 | 8.42 | 8.51 | 8.29 | 0.24% | 0.31% | 282354 | 23738万 | 769.49 | 809.37 | 13.05 | 57 | 国信证券 | 2024-01-25 四 | 8.10 | 8.14 | 8.40 | 8.43 | 8.08 | 3.19% | 0.42% | 381250 | 31706万 | 767.66 | 807.44 | 13.02 | 58 | 国信证券 | 2024-01-24 三 | 7.85 | 7.84 | 8.14 | 8.19 | 7.79 | 3.83% | 0.35% | 321348 | 25623万 | 743.9 | 782.45 | 12.62 | 59 | 国信证券 | 2024-01-23 二 | 7.71 | 7.70 | 7.84 | 7.90 | 7.63 | 1.82% | 0.26% | 242039 | 18845万 | 716.49 | 753.61 | 12.16 | 60 | 国信证券 | 2024-01-22 一 | 7.90 | 7.93 | 7.70 | 7.96 | 7.60 | -2.90% | 0.30% | 278401 | 21796万 | 703.69 | 740.16 | 11.94 | 61 | 国信证券 | 2024-01-19 五 | 7.98 | 7.99 | 7.93 | 7.99 | 7.86 | -0.75% | 0.30% | 269788 | 21413万 | 724.71 | 762.27 | 12.3 | 62 | 国信证券 | 2024-01-18 四 | 8.06 | 8.07 | 7.99 | 8.06 | 7.74 | -0.99% | 0.42% | 383384 | 30259万 | 730.19 | 768.03 | 12.39 | 63 | 国信证券 | 2024-01-17 三 | 8.24 | 8.26 | 8.07 | 8.25 | 8.07 | -2.30% | 0.19% | 176955 | 14449万 | 737.5 | 775.72 | 12.51 | 64 | 国信证券 | 2024-01-16 二 | 8.18 | 8.21 | 8.26 | 8.29 | 8.13 | 0.61% | 0.20% | 179254 | 14708万 | 754.87 | 793.99 | 12.81 | 65 | 国信证券 | 2024-01-15 一 | 8.19 | 8.23 | 8.21 | 8.26 | 8.14 | -0.24% | 0.14% | 123971 | 10169万 | 750.3 | 789.18 | 12.73 | 66 | 国信证券 | 2024-01-12 五 | 8.22 | 8.26 | 8.23 | 8.29 | 8.20 | -0.36% | 0.15% | 135612 | 11194万 | 752.13 | 791.1 | 12.76 | 67 | 国信证券 | 2024-01-11 四 | 8.17 | 8.16 | 8.26 | 8.26 | 8.12 | 1.23% | 0.20% | 185349 | 15199万 | 754.87 | 793.99 | 12.81 | 68 | 国信证券 | 2024-01-10 三 | 8.18 | 8.17 | 8.16 | 8.25 | 8.14 | -0.12% | 0.17% | 154195 | 12627万 | 745.73 | 784.37 | 12.65 | 69 | 国信证券 | 2024-01-09 二 | 8.18 | 8.15 | 8.17 | 8.23 | 8.13 | 0.25% | 0.22% | 197950 | 16190万 | 746.64 | 785.34 | 12.67 | 70 | 国信证券 | 2024-01-08 一 | 8.29 | 8.33 | 8.15 | 8.33 | 8.15 | -2.16% | 0.23% | 206796 | 16979万 | 744.82 | 783.41 | 12.64 | 71 | 国信证券 | 2024-01-05 五 | 8.37 | 8.37 | 8.33 | 8.43 | 8.27 | -0.48% | 0.27% | 248874 | 20820万 | 761.27 | 800.72 | 12.92 | 72 | 国信证券 | 2024-01-04 四 | 8.49 | 8.50 | 8.37 | 8.49 | 8.31 | -1.53% | 0.23% | 209933 | 17564万 | 764.92 | 804.56 | 12.98 | 73 | 国信证券 | 2024-01-03 三 | 8.43 | 8.44 | 8.50 | 8.51 | 8.41 | 0.71% | 0.17% | 151524 | 12838万 | 776.8 | 817.06 | 13.18 | 74 | 国信证券 | 2024-01-02 二 | 8.55 | 8.54 | 8.44 | 8.56 | 8.43 | -1.17% | 0.20% | 178350 | 15135万 | 771.32 | 811.29 | 13.09 | 75 | 国信证券 | 2023-12-29 五 | 8.53 | 8.55 | 8.54 | 8.57 | 8.51 | -0.12% | 0.19% | 178026 | 15204万 | 780.46 | 820.9 | 13.24 | 76 | 国信证券 | 2023-12-28 四 | 8.41 | 8.43 | 8.55 | 8.60 | 8.39 | 1.42% | 0.31% | 280565 | 23910万 | 781.37 | 821.86 | 13.26 | 77 | 国信证券 | 2023-12-27 三 | 8.36 | 8.34 | 8.43 | 8.48 | 8.30 | 1.08% | 0.19% | 175914 | 14764万 | 770.4 | 810.33 | 13.07 | 78 | 国信证券 | 2023-12-26 二 | 8.42 | 8.42 | 8.34 | 8.45 | 8.32 | -0.95% | 0.13% | 122275 | 10229万 | 762.18 | 801.68 | 12.93 | 79 | 国信证券 | 2023-12-25 一 | 8.49 | 8.52 | 8.42 | 8.54 | 8.39 | -1.17% | 0.18% | 166852 | 14085万 | 769.49 | 809.37 | 13.05 | 80 | 国信证券 | 2023-12-22 五 | 8.55 | 8.55 | 8.52 | 8.58 | 8.46 | -0.35% | 0.17% | 158105 | 13482万 | 778.63 | 818.98 | 13.21 | 81 | 国信证券 | 2023-12-21 四 | 8.62 | 8.61 | 8.55 | 8.62 | 8.49 | -0.70% | 0.22% | 197568 | 16886万 | 781.37 | 821.86 | 13.26 | 82 | 国信证券 | 2023-12-20 三 | 8.81 | 8.79 | 8.61 | 8.83 | 8.61 | -2.05% | 0.17% | 157363 | 13657万 | 786.85 | 827.63 | 13.35 | 83 | 国信证券 | 2023-12-19 二 | 8.81 | 8.81 | 8.79 | 8.82 | 8.72 | -0.23% | 0.15% | 135513 | 11895万 | 803.3 | 844.93 | 13.63 | 84 | 国信证券 | 2023-12-18 一 | 8.87 | 8.86 | 8.81 | 8.93 | 8.78 | -0.56% | 0.17% | 152557 | 13515万 | 805.13 | 846.86 | 13.66 | 85 | 国信证券 | 2023-12-15 五 | 8.93 | 8.84 | 8.86 | 8.95 | 8.85 | 0.23% | 0.18% | 161797 | 14388万 | 809.7 | 851.66 | 13.74 | 86 | 国信证券 | 2023-12-14 四 | 8.90 | 8.85 | 8.84 | 8.95 | 8.84 | -0.11% | 0.16% | 146340 | 13029万 | 807.87 | 849.74 | 13.71 | 87 | 国信证券 | 2023-12-13 三 | 8.91 | 8.94 | 8.85 | 8.92 | 8.85 | -1.01% | 0.19% | 176315 | 15659万 | 808.79 | 850.7 | 13.72 | 88 | 国信证券 | 2023-12-12 二 | 8.99 | 9.04 | 8.94 | 9.00 | 8.87 | -1.11% | 0.27% | 244359 | 21826万 | 817.01 | 859.35 | 13.86 | 89 | 国信证券 | 2023-12-11 一 | 8.84 | 8.94 | 9.04 | 9.08 | 8.63 | 1.12% | 0.60% | 552480 | 48832万 | 826.15 | 868.96 | 14.02 | 90 | 国信证券 | 2023-12-08 五 | 8.95 | 8.94 | 8.94 | 9.00 | 8.71 | 0.00% | 1.32% | 1209964 | 107101万 | 817.01 | 859.35 | 13.86 | 91 | 国信证券 | 2023-12-07 四 | 9.17 | 9.16 | 8.94 | 9.22 | 8.89 | -2.40% | 0.65% | 594148 | 53901万 | 817.01 | 859.35 | 13.86 | 92 | 国信证券 | 2023-12-06 三 | 9.30 | 9.30 | 9.16 | 9.33 | 9.14 | -1.51% | 0.26% | 239580 | 22100万 | 837.12 | 880.5 | 14.2 | 93 | 国信证券 | 2023-12-05 二 | 9.44 | 9.45 | 9.30 | 9.44 | 9.30 | -1.59% | 0.19% | 169739 | 15928万 | 849.91 | 893.96 | 14.42 | 94 | 国信证券 | 2023-12-04 一 | 9.50 | 9.49 | 9.45 | 9.53 | 9.42 | -0.42% | 0.16% | 143091 | 13560万 | 863.62 | 908.37 | 14.65 | 95 | 国信证券 | 2023-12-01 五 | 9.49 | 9.50 | 9.49 | 9.52 | 9.41 | -0.11% | 0.13% | 122010 | 11565万 | 867.28 | 912.22 | 14.71 | 96 | 国信证券 | 2023-11-30 四 | 9.46 | 9.48 | 9.50 | 9.53 | 9.45 | 0.21% | 0.16% | 144394 | 13720万 | 868.19 | 913.18 | 14.73 | 97 | 国信证券 | 2023-11-29 三 | 9.55 | 9.52 | 9.48 | 9.57 | 9.47 | -0.42% | 0.11% | 98681 | 9385万 | 866.36 | 911.26 | 14.7 | 98 | 国信证券 | 2023-11-28 二 | 9.54 | 9.53 | 9.52 | 9.58 | 9.48 | -0.10% | 0.12% | 110133 | 10496万 | 870.02 | 915.1 | 14.76 | 99 | 国信证券 | 2023-11-27 一 | 9.61 | 9.67 | 9.53 | 9.63 | 9.47 | -1.45% | 0.22% | 203957 | 19433万 | 870.93 | 916.06 | 14.78 | 100 | 国信证券 | 2023-11-24 五 | 9.75 | 9.85 | 9.67 | 9.79 | 9.66 | -1.83% | 0.23% | 213209 | 20670万 | 883.73 | 929.52 | 14.99 | 101 | 国信证券 | 2023-11-23 四 | 9.88 | 9.69 | 9.85 | 10.04 | 9.75 | 1.65% | 0.35% | 321004 | 31705万 | 900.18 | 946.82 | 15.27 | 102 | 国信证券 | 2023-11-22 三 | 9.71 | 9.74 | 9.69 | 9.79 | 9.68 | -0.51% | 0.12% | 108300 | 10550万 | 885.55 | 931.44 | 15.02 | 103 | 国信证券 | 2023-11-21 二 | 9.70 | 9.68 | 9.74 | 9.86 | 9.69 | 0.62% | 0.21% | 189453 | 18544万 | 890.12 | 936.25 | 15.1 | 104 | 国信证券 | 2023-11-20 一 | 9.87 | 9.84 | 9.68 | 9.87 | 9.64 | -1.63% | 0.24% | 217299 | 21055万 | 884.64 | 930.48 | 15.01 | 105 | 国信证券 | 2023-11-17 五 | 9.80 | 9.82 | 9.84 | 9.90 | 9.76 | 0.20% | 0.16% | 150621 | 14804万 | 899.26 | 945.86 | 15.26 | 106 | 国信证券 | 2023-11-16 四 | 9.87 | 9.89 | 9.82 | 9.95 | 9.82 | -0.71% | 0.16% | 142939 | 14120万 | 897.43 | 943.94 | 15.23 | 107 | 国信证券 | 2023-11-15 三 | 9.97 | 9.88 | 9.89 | 10.03 | 9.86 | 0.10% | 0.21% | 194606 | 19326万 | 903.83 | 950.67 | 15.33 | 108 | 国信证券 | 2023-11-14 二 | 9.76 | 9.76 | 9.88 | 9.99 | 9.74 | 1.23% | 0.28% | 254177 | 25108万 | 902.92 | 949.71 | 15.32 | 109 | 国信证券 | 2023-11-13 一 | 9.81 | 9.81 | 9.76 | 9.84 | 9.72 | -0.51% | 0.19% | 173343 | 16911万 | 891.95 | 938.17 | 15.13 | 110 | 国信证券 | 2023-11-10 五 | 9.82 | 9.83 | 9.81 | 9.86 | 9.77 | -0.20% | 0.19% | 171362 | 16821万 | 896.52 | 942.98 | 15.21 | 111 | 国信证券 | 2023-11-09 四 | 9.81 | 9.82 | 9.83 | 9.85 | 9.75 | 0.10% | 0.17% | 155110 | 15215万 | 898.35 | 944.9 | 15.24 | 112 | 国信证券 | 2023-11-08 三 | 9.84 | 9.83 | 9.82 | 9.91 | 9.74 | -0.10% | 0.32% | 295714 | 29016万 | 897.43 | 943.94 | 15.23 | 113 | 国信证券 | 2023-11-07 二 | 9.77 | 9.82 | 9.83 | 9.88 | 9.73 | 0.10% | 0.25% | 232223 | 22822万 | 898.35 | 944.9 | 15.24 | 114 | 国信证券 | 2023-11-06 一 | 9.76 | 9.55 | 9.82 | 9.87 | 9.64 | 2.83% | 0.40% | 367912 | 35918万 | 897.43 | 943.94 | 15.23 | 115 | 国信证券 | 2023-11-03 五 | 9.54 | 9.53 | 9.55 | 9.62 | 9.51 | 0.21% | 0.13% | 122713 | 11736万 | 872.76 | 917.99 | 14.81 | 116 | 国信证券 | 2023-11-02 四 | 9.58 | 9.56 | 9.53 | 9.64 | 9.52 | -0.31% | 0.16% | 143475 | 13748万 | 870.93 | 916.06 | 14.78 | 117 | 国信证券 | 2023-11-01 三 | 9.68 | 9.61 | 9.56 | 9.69 | 9.56 | -0.52% | 0.14% | 127583 | 12254万 | 873.67 | 918.95 | 14.82 | 118 | 国信证券 | 2023-10-31 二 | 9.66 | 9.67 | 9.61 | 9.71 | 9.55 | -0.62% | 0.16% | 148050 | 14239万 | 878.24 | 923.75 | 14.9 | 119 | 国信证券 | 2023-10-30 一 | 9.70 | 9.74 | 9.67 | 9.73 | 9.58 | -0.72% | 0.21% | 191932 | 18528万 | 883.73 | 929.52 | 14.99 | 120 | 国信证券 | 2023-10-27 五 | 9.67 | 9.71 | 9.74 | 9.77 | 9.61 | 0.31% | 0.19% | 174801 | 16965万 | 890.12 | 936.25 | 14.47 | 121 | 国信证券 | 2023-10-26 四 | 9.64 | 9.70 | 9.71 | 9.73 | 9.58 | 0.10% | 0.19% | 172392 | 16661万 | 887.38 | 933.37 | 14.42 | 122 | 国信证券 | 2023-10-25 三 | 9.70 | 9.67 | 9.70 | 9.74 | 9.60 | 0.31% | 0.26% | 238024 | 23029万 | 886.47 | 932.41 | 14.41 | 123 | 国信证券 | 2023-10-24 二 | 9.31 | 9.31 | 9.67 | 9.69 | 9.23 | 3.87% | 0.39% | 355297 | 33804万 | 883.73 | 929.52 | 14.37 | 124 | 国信证券 | 2023-10-23 一 | 9.42 | 9.45 | 9.31 | 9.45 | 9.25 | -1.48% | 0.20% | 179504 | 16782万 | 850.83 | 894.92 | 13.83 | 125 | 国信证券 | 2023-10-20 五 | 9.42 | 9.45 | 9.45 | 9.55 | 9.41 | 0.00% | 0.20% | 179606 | 17021万 | 863.62 | 908.37 | 14.04 | 126 | 国信证券 | 2023-10-19 四 | 9.43 | 9.49 | 9.45 | 9.59 | 9.41 | -0.42% | 0.34% | 310365 | 29523万 | 863.62 | 908.37 | 14.04 | 127 | 国信证券 | 2023-10-18 三 | 9.44 | 9.49 | 9.49 | 9.54 | 9.42 | 0.00% | 0.19% | 169194 | 16048万 | 867.28 | 912.22 | 14.1 | 128 | 国信证券 | 2023-10-17 二 | 9.38 | 9.38 | 9.49 | 9.53 | 9.34 | 1.17% | 0.24% | 223052 | 21118万 | 867.28 | 912.22 | 14.1 | 129 | 国信证券 | 2023-10-16 一 | 9.30 | 9.31 | 9.38 | 9.45 | 9.22 | 0.75% | 0.22% | 205216 | 19228万 | 857.22 | 901.65 | 13.93 | 130 | 国信证券 | 2023-10-13 五 | 9.27 | 9.33 | 9.31 | 9.35 | 9.24 | -0.21% | 0.10% | 94109 | 8752万 | 850.83 | 894.92 | 13.83 | 131 | 国信证券 | 2023-10-12 四 | 9.29 | 9.21 | 9.33 | 9.37 | 9.27 | 1.30% | 0.12% | 108757 | 10125万 | 852.65 | 896.84 | 13.86 | 132 | 国信证券 | 2023-10-11 三 | 9.26 | 9.23 | 9.21 | 9.35 | 9.21 | -0.22% | 0.12% | 114041 | 10571万 | 841.69 | 885.3 | 13.68 | 133 | 国信证券 | 2023-10-10 二 | 9.30 | 9.28 | 9.23 | 9.38 | 9.21 | -0.54% | 0.16% | 147517 | 13711万 | 843.52 | 887.23 | 13.71 | 134 | 国信证券 | 2023-10-09 一 | 9.15 | 9.21 | 9.28 | 9.33 | 9.05 | 0.76% | 0.25% | 228172 | 21033万 | 848.08 | 892.03 | 13.79 | 135 | 国信证券 | 2023-09-28 四 | 9.32 | 9.32 | 9.21 | 9.34 | 9.17 | -1.18% | 0.19% | 175958 | 16231万 | 841.69 | 885.3 | 13.68 | 136 | 国信证券 | 2023-09-27 三 | 9.28 | 9.29 | 9.32 | 9.38 | 9.28 | 0.32% | 0.13% | 115402 | 10764万 | 851.74 | 895.88 | 13.85 | 137 | 国信证券 | 2023-09-26 二 | 9.31 | 9.28 | 9.29 | 9.35 | 9.27 | 0.11% | 0.09% | 85504 | 7955万 | 849 | 892.99 | 13.8 | 138 | 国信证券 | 2023-09-25 一 | 9.39 | 9.43 | 9.28 | 9.39 | 9.27 | -1.59% | 0.15% | 135670 | 12615万 | 848.08 | 892.03 | 13.79 | 139 | 国信证券 | 2023-09-22 五 | 9.24 | 9.23 | 9.43 | 9.44 | 9.22 | 2.17% | 0.18% | 166996 | 15633万 | 861.79 | 906.45 | 14.01 | 140 | 国信证券 | 2023-09-21 四 | 9.29 | 9.28 | 9.23 | 9.33 | 9.22 | -0.54% | 0.12% | 110760 | 10261万 | 843.52 | 887.23 | 13.71 | 141 | 国信证券 | 2023-09-20 三 | 9.31 | 9.31 | 9.28 | 9.33 | 9.24 | -0.32% | 0.10% | 90592 | 8418万 | 848.08 | 892.03 | 13.79 | 142 | 国信证券 | 2023-09-19 二 | 9.29 | 9.28 | 9.31 | 9.35 | 9.22 | 0.32% | 0.15% | 138698 | 12896万 | 850.83 | 894.92 | 13.83 | 143 | 国信证券 | 2023-09-18 一 | 9.16 | 9.23 | 9.28 | 9.31 | 9.11 | 0.54% | 0.22% | 202978 | 18713万 | 848.08 | 892.03 | 13.79 | 144 | 国信证券 | 2023-09-15 五 | 9.31 | 9.30 | 9.23 | 9.35 | 9.23 | -0.75% | 0.15% | 137856 | 12794万 | 843.52 | 887.23 | 13.71 | 145 | 国信证券 | 2023-09-14 四 | 9.30 | 9.26 | 9.30 | 9.32 | 9.24 | 0.43% | 0.14% | 129016 | 11967万 | 849.91 | 893.96 | 13.82 | 146 | 国信证券 | 2023-09-13 三 | 9.33 | 9.34 | 9.26 | 9.37 | 9.22 | -0.86% | 0.12% | 109665 | 10176万 | 846.26 | 890.11 | 13.76 | 147 | 国信证券 | 2023-09-12 二 | 9.42 | 9.41 | 9.34 | 9.42 | 9.31 | -0.74% | 0.12% | 108587 | 10165万 | 853.57 | 897.8 | 13.87 | 148 | 国信证券 | 2023-09-11 一 | 9.33 | 9.33 | 9.41 | 9.46 | 9.26 | 0.86% | 0.24% | 222404 | 20838万 | 859.97 | 904.53 | 13.98 | 149 | 国信证券 | 2023-09-08 五 | 9.19 | 9.22 | 9.33 | 9.38 | 9.18 | 1.19% | 0.16% | 141809 | 13169万 | 852.65 | 896.84 | 13.86 | 150 | 国信证券 | 2023-09-07 四 | 9.24 | 9.23 | 9.22 | 9.28 | 9.19 | -0.11% | 0.18% | 163446 | 15105万 | 842.6 | 886.27 | 13.7 | 151 | 国信证券 | 2023-09-06 三 | 9.27 | 9.30 | 9.23 | 9.28 | 9.21 | -0.75% | 0.16% | 148330 | 13709万 | 843.52 | 887.23 | 13.71 | 152 | 国信证券 | 2023-09-05 二 | 9.31 | 9.34 | 9.30 | 9.33 | 9.25 | -0.43% | 0.16% | 145939 | 13548万 | 849.91 | 893.96 | 13.82 | 153 | 国信证券 | 2023-09-04 一 | 9.24 | 9.22 | 9.34 | 9.37 | 9.20 | 1.30% | 0.24% | 218177 | 20281万 | 853.57 | 897.8 | 13.87 | 154 | 国信证券 | 2023-09-01 五 | 9.33 | 9.28 | 9.22 | 9.37 | 9.20 | -0.65% | 0.23% | 208597 | 19332万 | 842.6 | 886.27 | 13.7 | 155 | 国信证券 | 2023-08-31 四 | 9.49 | 9.43 | 9.28 | 9.50 | 9.28 | -1.59% | 0.25% | 226595 | 21228万 | 848.08 | 892.03 | 13.79 | 156 | 国信证券 | 2023-08-30 三 | 9.65 | 9.67 | 9.43 | 9.65 | 9.42 | -2.48% | 0.34% | 314257 | 29918万 | 861.79 | 906.45 | 14.01 | 157 | 国信证券 | 2023-08-29 二 | 9.72 | 9.76 | 9.67 | 9.85 | 9.46 | -0.92% | 0.59% | 543097 | 52276万 | 883.73 | 929.52 | 14.37 | 158 | 国信证券 | 2023-08-28 一 | 10.52 | 9.56 | 9.76 | 10.52 | 9.70 | 2.09% | 0.98% | 897368 | 90972万 | 891.95 | 938.17 | 14.5 | 159 | 国信证券 | 2023-08-25 五 | 9.50 | 9.50 | 9.56 | 9.69 | 9.47 | 0.63% | 0.27% | 242828 | 23287万 | 873.67 | 918.95 | 12.96 | 160 | 国信证券 | 2023-08-23 三 | 9.56 | 9.60 | 9.44 | 9.60 | 9.42 | -1.67% | 0.25% | 224726 | 21367万 | 862.71 | 907.41 | 12.8 | 161 | 国信证券 | 2023-08-22 二 | 9.63 | 9.56 | 9.60 | 9.68 | 9.49 | 0.42% | 0.32% | 295789 | 28413万 | 877.33 | 922.79 | 13.02 |
|
行情刷新 | 流通股东
|