| 股票名称 | 代码 399001 | 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 | 深证成指 | 2024-04-24 三 | 9,186.19 | 9,183.14 | 9,251.13 | 9,254.65 | 9,135.58 | 0.74% | 1.82% | 419821151 | 46018935万 | 241228.1 | 297401.97 | 29.69 | 2 | 深证成指 | 2024-04-23 二 | 9,231.90 | 9,239.14 | 9,183.14 | 9,269.71 | 9,147.95 | -0.61% | 1.72% | 396459070 | 42669344万 | 238339.48 | 293997.21 | 29.21 | 3 | 深证成指 | 2024-04-22 一 | 9,228.18 | 9,279.46 | 9,239.14 | 9,327.59 | 9,212.28 | -0.43% | 1.81% | 416965980 | 43987881万 | 238848.39 | 294619.99 | 29.47 | 4 | 深证成指 | 2024-04-19 五 | 9,316.98 | 9,376.81 | 9,279.46 | 9,351.96 | 9,220.64 | -1.04% | 1.91% | 439773631 | 46372087万 | 239998.1 | 296122.33 | 30.03 | 5 | 深证成指 | 2024-04-18 四 | 9,336.73 | 9,381.77 | 9,376.81 | 9,477.13 | 9,299.33 | -0.05% | 2.10% | 483751481 | 50819118万 | 241723.98 | 298083.71 | 30.34 | 6 | 深证成指 | 2024-04-17 三 | 9,180.51 | 9,155.07 | 9,381.77 | 9,381.77 | 9,180.51 | 2.48% | 2.20% | 508600428 | 50219278万 | 241916.41 | 298423.69 | 30.36 | 7 | 深证成指 | 2024-04-16 二 | 9,312.49 | 9,369.70 | 9,155.07 | 9,341.97 | 9,148.82 | -2.29% | 2.32% | 534854125 | 51193984万 | 233478.69 | 287712.78 | 29.25 | 8 | 深证成指 | 2024-04-15 一 | 9,228.14 | 9,228.23 | 9,369.70 | 9,407.07 | 9,189.96 | 1.53% | 2.36% | 544917369 | 53727945万 | 242172.84 | 298571.86 | 30.58 | 9 | 深证成指 | 2024-04-12 五 | 9,301.08 | 9,300.77 | 9,228.23 | 9,343.18 | 9,212.60 | -0.78% | 1.80% | 415612902 | 44703486万 | 242331.34 | 299283.83 | 30.78 | 10 | 深证成指 | 2024-04-11 四 | 9,234.92 | 9,297.96 | 9,300.77 | 9,378.43 | 9,233.27 | 0.03% | 1.81% | 418336786 | 44863828万 | 244226.55 | 301721.68 | 31.06 | 11 | 深证成指 | 2024-04-10 三 | 9,425.80 | 9,448.98 | 9,297.96 | 9,425.80 | 9,243.80 | -1.60% | 1.92% | 443294887 | 46525978万 | 243987.82 | 301427.31 | 31.05 | 12 | 深证成指 | 2024-04-09 二 | 9,386.80 | 9,394.61 | 9,448.98 | 9,449.65 | 9,352.35 | 0.58% | 1.79% | 412613076 | 44849051万 | 248213.79 | 306648.54 | 31.57 | 13 | 深证成指 | 2024-04-08 一 | 9,512.60 | 9,544.77 | 9,394.61 | 9,525.95 | 9,393.61 | -1.57% | 2.08% | 479967967 | 50954104万 | 246302.79 | 304233.75 | 31.34 | 14 | 深证成指 | 2024-04-03 三 | 9,564.65 | 9,586.95 | 9,544.77 | 9,575.56 | 9,508.65 | -0.44% | 2.14% | 493309544 | 52522415万 | 250681.96 | 309506.68 | 31.88 | 15 | 深证成指 | 2024-04-02 二 | 9,633.97 | 9,647.07 | 9,586.95 | 9,633.97 | 9,546.47 | -0.62% | 2.30% | 530210533 | 57093356万 | 252240.11 | 311543.94 | 32.14 | 16 | 深证成指 | 2024-04-01 一 | 9,451.73 | 9,400.85 | 9,647.07 | 9,647.07 | 9,451.73 | 2.62% | 2.24% | 516525374 | 57841763万 | 253535.41 | 313133.85 | 32.35 | 17 | 深证成指 | 2024-03-29 五 | 9,335.11 | 9,342.92 | 9,400.85 | 9,400.85 | 9,304.76 | 0.62% | 1.95% | 449735061 | 49400051万 | 247619.76 | 305857.08 | 32.32 | 18 | 深证成指 | 2024-03-28 四 | 9,221.53 | 9,222.47 | 9,342.92 | 9,440.31 | 9,221.53 | 1.31% | 2.08% | 479356183 | 53930059万 | 245576.93 | 303346.21 | 31.51 | 19 | 深证成指 | 2024-03-27 三 | 9,437.56 | 9,449.43 | 9,222.47 | 9,437.67 | 9,222.47 | -2.40% | 2.03% | 467138891 | 51260112万 | 241491.32 | 298299.62 | 30.89 | 20 | 深证成指 | 2024-03-26 二 | 9,413.26 | 9,422.61 | 9,449.43 | 9,490.75 | 9,366.00 | 0.28% | 2.11% | 482461755 | 55954440万 | 248256.61 | 306786.08 | 31.82 | 21 | 深证成指 | 2024-03-25 一 | 9,538.35 | 9,565.56 | 9,422.61 | 9,601.84 | 9,421.08 | -1.49% | 2.29% | 527558320 | 59996154万 | 247682.57 | 306099.18 | 31.79 | 22 | 深证成指 | 2024-03-22 五 | 9,659.88 | 9,682.51 | 9,565.56 | 9,680.21 | 9,505.99 | -1.21% | 2.46% | 565281972 | 64054355万 | 252047.29 | 311766.23 | 32.41 | 23 | 深证成指 | 2024-03-21 四 | 9,736.23 | 9,717.37 | 9,682.51 | 9,758.33 | 9,663.49 | -0.36% | 2.43% | 558907398 | 63013295万 | 255105.84 | 315619.65 | 32.78 | 24 | 深证成指 | 2024-03-20 三 | 9,669.70 | 9,696.69 | 9,717.37 | 9,725.31 | 9,654.53 | 0.21% | 2.22% | 511389022 | 59255170万 | 255352.95 | 315969.42 | 32.78 | 25 | 深证成指 | 2024-03-19 二 | 9,723.40 | 9,752.83 | 9,696.69 | 9,785.10 | 9,696.69 | -0.58% | 2.33% | 534551978 | 63100985万 | 253903.17 | 314078.61 | 32.6 | 26 | 深证成指 | 2024-03-18 一 | 9,665.07 | 9,612.75 | 9,752.83 | 9,752.83 | 9,646.21 | 1.46% | 2.44% | 562355130 | 65238388万 | 255028.9 | 315473.23 | 32.84 | 27 | 深证成指 | 2024-03-15 五 | 9,532.42 | 9,555.42 | 9,612.75 | 9,616.49 | 9,455.51 | 0.60% | 2.07% | 476506835 | 53863734万 | 250976.75 | 310424.96 | 32.31 | 28 | 深证成指 | 2024-03-14 四 | 9,598.42 | 9,604.99 | 9,555.42 | 9,675.47 | 9,489.02 | -0.52% | 2.21% | 509058042 | 57090734万 | 248699.42 | 307622.03 | 31.93 | 29 | 深证成指 | 2024-03-08 五 | 9,281.61 | 9,267.12 | 9,369.05 | 9,386.75 | 9,230.06 | 1.10% | 1.89% | 435687361 | 48997933万 | 243287.02 | 300831.37 | 31.37 | 30 | 深证成指 | 2024-03-07 四 | 9,398.05 | 9,395.65 | 9,267.12 | 9,454.54 | 9,267.12 | -1.37% | 2.22% | 511178101 | 55827086万 | 240572.72 | 297697.81 | 31.04 | 31 | 深证成指 | 2024-03-06 三 | 9,366.71 | 9,416.80 | 9,395.65 | 9,487.19 | 9,309.84 | -0.22% | 2.03% | 466361056 | 53044756万 | 243458.4 | 301268.35 | 31.41 | 32 | 深证成指 | 2024-03-05 二 | 9,371.94 | 9,438.24 | 9,416.80 | 9,448.73 | 9,344.45 | -0.23% | 2.22% | 511035319 | 60814976万 | 243164.38 | 300617.4 | 31.34 | 33 | 深证成指 | 2024-03-04 一 | 9,456.37 | 9,434.75 | 9,438.24 | 9,486.70 | 9,359.84 | 0.04% | 2.30% | 530099408 | 61537559万 | 244463.47 | 302339.82 | 31.55 | 34 | 深证成指 | 2024-03-01 五 | 9,345.74 | 9,330.44 | 9,434.75 | 9,452.63 | 9,298.16 | 1.12% | 2.35% | 539671125 | 61226043万 | 243974.26 | 301615.22 | 31.48 | 35 | 深证成指 | 2024-02-29 四 | 9,001.28 | 9,047.10 | 9,330.44 | 9,334.94 | 9,001.28 | 3.13% | 2.46% | 565455992 | 59984996万 | 241233.49 | 298472.31 | 31.17 | 36 | 深证成指 | 2024-02-28 三 | 9,293.15 | 9,269.57 | 9,047.10 | 9,391.52 | 9,047.10 | -2.40% | 3.33% | 766864112 | 78009917万 | 233491.78 | 288874.35 | 30.27 | 37 | 深证成指 | 2024-02-27 二 | 9,032.26 | 9,066.09 | 9,269.57 | 9,269.57 | 9,016.61 | 2.24% | 2.32% | 533396102 | 57738950万 | 242105.57 | 300047.01 | 31.21 | 38 | 深证成指 | 2024-02-26 一 | 9,070.22 | 9,069.42 | 9,066.09 | 9,154.60 | 9,023.33 | -0.04% | 2.43% | 558701304 | 56153548万 | 236622.32 | 293171.35 | 30.51 | 39 | 深证成指 | 2024-02-23 五 | 9,074.61 | 9,043.75 | 9,069.42 | 9,077.56 | 8,971.34 | 0.28% | 2.26% | 520275041 | 52372459万 | 235730.57 | 291932.25 | 30.38 | 40 | 深证成指 | 2024-02-22 四 | 8,971.44 | 8,975.97 | 9,043.75 | 9,050.27 | 8,946.24 | 0.76% | 1.99% | 458089490 | 45712420万 | 233177.03 | 288563.54 | 30.03 | 41 | 深证成指 | 2024-02-21 三 | 8,829.70 | 8,905.96 | 8,975.97 | 9,130.03 | 8,798.37 | 0.79% | 2.36% | 543634896 | 52932878万 | 230335.24 | 284962.15 | 29.62 | 42 | 深证成指 | 2024-02-20 二 | 8,857.50 | 8,902.33 | 8,905.96 | 8,919.81 | 8,798.43 | 0.04% | 1.92% | 441775863 | 43239034万 | 227974.37 | 282041.74 | 29.32 | 43 | 深证成指 | 2024-02-19 一 | 8,957.28 | 8,820.60 | 8,902.33 | 8,957.28 | 8,797.46 | 0.93% | 2.42% | 557365101 | 51513948万 | 226848.7 | 280654.17 | 29.17 | 44 | 深证成指 | 2024-02-08 四 | 8,750.54 | 8,708.24 | 8,820.60 | 8,975.05 | 8,742.95 | 1.29% | 2.73% | 626414268 | 53452271万 | 223078.37 | 276047.65 | 28.69 | 45 | 深证成指 | 2024-02-07 三 | 8,464.87 | 8,460.38 | 8,708.24 | 8,724.17 | 8,445.71 | 2.93% | 2.68% | 616780240 | 52601331万 | 216749.51 | 267767.99 | 28.32 | 46 | 深证成指 | 2024-02-06 二 | 7,886.32 | 7,964.71 | 8,460.38 | 8,471.28 | 7,880.40 | 6.22% | 2.57% | 592075926 | 48510990万 | 213152.15 | 263939.7 | 27.92 | 47 | 深证成指 | 2024-02-05 一 | 7,987.34 | 8,055.77 | 7,964.71 | 8,171.77 | 7,683.63 | -1.13% | 2.33% | 537044651 | 45250274万 | 202663.05 | 251147.3 | 26.57 | 48 | 深证成指 | 2024-02-02 五 | 8,239.50 | 8,240.48 | 8,055.77 | 8,300.75 | 7,840.62 | -2.24% | 2.04% | 468595116 | 41302608万 | 210211.54 | 261110.13 | 27.65 | 49 | 深证成指 | 2024-02-01 四 | 8,172.81 | 8,212.84 | 8,240.48 | 8,371.38 | 8,134.81 | 0.34% | 1.73% | 397246425 | 36545147万 | 216477.39 | 268986.79 | 28.49 | 50 | 深证成指 | 2024-01-31 三 | 8,340.72 | 8,375.98 | 8,212.84 | 8,408.67 | 8,208.45 | -1.95% | 1.87% | 431254597 | 40261831万 | 217442.58 | 270238.76 | 28.62 | 51 | 深证成指 | 2024-01-30 二 | 8,523.74 | 8,581.76 | 8,375.98 | 8,579.59 | 8,370.06 | -2.40% | 1.47% | 338726319 | 33438610万 | 223904.47 | 278497.24 | 29.5 | 52 | 深证成指 | 2024-01-29 一 | 8,775.38 | 8,762.33 | 8,581.76 | 8,800.64 | 8,581.76 | -2.06% | 1.71% | 394325662 | 40820794万 | 229987.93 | 286158.97 | 30.35 | 53 | 深证成指 | 2024-01-26 五 | 8,809.76 | 8,856.22 | 8,762.33 | 8,859.63 | 8,746.10 | -1.06% | 1.79% | 411948466 | 42629347万 | 235516.73 | 293136.62 | 31.1 | 54 | 深证成指 | 2024-01-25 四 | 8,661.45 | 8,682.19 | 8,856.22 | 8,858.21 | 8,621.18 | 2.00% | 1.89% | 434981714 | 45375323万 | 237062.18 | 295195.95 | 31.35 | 55 | 深证成指 | 2024-01-24 三 | 8,633.17 | 8,596.28 | 8,682.19 | 8,693.08 | 8,404.07 | 1.00% | 1.77% | 408086012 | 40963847万 | 231029.89 | 287686.36 | 30.57 | 56 | 深证成指 | 2024-01-23 二 | 8,465.00 | 8,479.55 | 8,596.28 | 8,638.90 | 8,402.06 | 1.38% | 1.64% | 378235429 | 39205061万 | 228093.78 | 284111.87 | 30.19 | 57 | 深证成指 | 2024-01-22 一 | 8,769.39 | 8,787.02 | 8,479.55 | 8,769.39 | 8,430.61 | -3.50% | 1.83% | 419979420 | 43414910万 | 225881.67 | 281419.19 | 29.91 | 58 | 深证成指 | 2024-01-19 五 | 8,821.77 | 8,847.00 | 8,787.02 | 8,890.12 | 8,771.58 | -0.68% | 1.45% | 334078648 | 36989238万 | 236044.47 | 294387.71 | 31.29 | 59 | 深证成指 | 2024-01-18 四 | 8,706.14 | 8,759.76 | 8,847.00 | 8,858.40 | 8,585.20 | 1.00% | 1.93% | 443596679 | 46408067万 | 238115.58 | 297069.8 | 31.57 | 60 | 深证成指 | 2024-01-17 三 | 8,968.53 | 8,992.07 | 8,759.76 | 8,968.53 | 8,759.76 | -2.58% | 1.46% | 335603510 | 35445591万 | 237405.94 | 296392.39 | 31.5 | 61 | 深证成指 | 2024-01-16 二 | 8,946.93 | 8,963.93 | 8,992.07 | 9,002.34 | 8,871.19 | 0.31% | 1.60% | 367278110 | 38399720万 | 243492 | 304108.66 | 32.32 | 62 | 深证成指 | 2024-01-15 一 | 8,957.72 | 8,996.26 | 8,963.93 | 9,045.55 | 8,912.45 | -0.36% | 1.40% | 321736818 | 34169377万 | 243371.58 | 304022.54 | 32.31 | 63 | 深证成指 | 2024-01-12 五 | 9,026.74 | 9,053.88 | 8,996.26 | 9,095.61 | 8,995.41 | -0.64% | 1.62% | 372243759 | 39378841万 | 244051.55 | 304982.85 | 32.42 | 64 | 深证成指 | 2024-01-11 四 | 8,918.23 | 8,922.79 | 9,053.88 | 9,099.22 | 8,898.20 | 1.47% | 1.65% | 379854423 | 41352345万 | 245626.44 | 306909.15 | 32.63 | 65 | 深证成指 | 2024-01-10 三 | 8,938.45 | 8,971.72 | 8,922.79 | 9,035.19 | 8,857.97 | -0.55% | 1.48% | 340941630 | 36582706万 | 241796.27 | 301802.56 | 32.1 | 66 | 深证成指 | 2024-01-09 二 | 8,960.97 | 8,947.72 | 8,971.72 | 9,042.45 | 8,912.03 | 0.27% | 1.52% | 349254805 | 37981930万 | 243570.24 | 304148.32 | 32.35 | 67 | 深证成指 | 2024-01-08 一 | 9,095.71 | 9,116.44 | 8,947.72 | 9,119.12 | 8,947.72 | -1.85% | 1.47% | 338193163 | 36687151万 | 242714.21 | 302971.71 | 32.23 | 68 | 深证成指 | 2024-01-05 五 | 9,205.39 | 9,215.25 | 9,116.44 | 9,275.23 | 9,074.93 | -1.07% | 1.58% | 365840004 | 41038698万 | 247253.28 | 308638.64 | 32.84 | 69 | 深证成指 | 2024-01-04 四 | 9,317.40 | 9,330.86 | 9,215.25 | 9,317.40 | 9,171.13 | -1.24% | 1.43% | 330572265 | 37714037万 | 250512.54 | 312702.98 | 33.27 | 70 | 深证成指 | 2024-01-03 三 | 9,378.69 | 9,401.35 | 9,330.86 | 9,405.09 | 9,280.82 | -0.75% | 1.59% | 366813901 | 41645270万 | 252693.57 | 315344.43 | 33.55 | 71 | 深证成指 | 2024-01-02 二 | 9,527.11 | 9,524.69 | 9,401.35 | 9,527.11 | 9,401.35 | -1.29% | 1.68% | 385969543 | 44182640万 | 254175.83 | 317153.52 | 33.75 | 72 | 深证成指 | 2023-12-29 五 | 9,434.58 | 9,441.05 | 9,524.69 | 9,534.68 | 9,427.92 | 0.89% | 1.71% | 394147518 | 47360895万 | 256079.11 | 319591.26 | 34.01 | 73 | 深证成指 | 2023-12-28 四 | 9,182.85 | 9,191.74 | 9,441.05 | 9,476.80 | 9,166.58 | 2.71% | 1.79% | 410934104 | 49196969万 | 253248.14 | 316043.71 | 33.63 | 74 | 深证成指 | 2023-12-27 三 | 9,170.26 | 9,157.25 | 9,191.74 | 9,211.42 | 9,121.17 | 0.38% | 1.42% | 328074139 | 35778616万 | 247471.84 | 308831.46 | 32.87 | 75 | 深证成指 | 2023-12-26 二 | 9,248.07 | 9,256.28 | 9,157.25 | 9,248.49 | 9,124.81 | -1.07% | 1.35% | 313615981 | 34965503万 | 246048.67 | 307061.94 | 32.68 | 76 | 深证成指 | 2023-12-25 一 | 9,200.65 | 9,221.31 | 9,256.28 | 9,268.27 | 9,200.65 | 0.38% | 1.36% | 312079626 | 34662519万 | 248879.88 | 310648.35 | 33.07 | 77 | 深证成指 | 2023-12-22 五 | 9,247.07 | 9,257.09 | 9,221.31 | 9,331.12 | 9,186.03 | -0.39% | 1.73% | 396024291 | 45194506万 | 248262.24 | 310125.51 | 33.01 | 78 | 深证成指 | 2023-12-21 四 | 9,122.41 | 9,158.44 | 9,257.09 | 9,286.07 | 9,106.15 | 1.08% | 1.58% | 361685200 | 41654319万 | 250302.12 | 312764.08 | 33.29 | 79 | 深证成指 | 2023-12-20 三 | 9,303.09 | 9,289.34 | 9,158.44 | 9,310.86 | 9,158.44 | -1.41% | 1.42% | 324051149 | 37278994万 | 247960.4 | 309942.06 | 32.99 | 80 | 深证成指 | 2023-12-19 二 | 9,270.20 | 9,279.39 | 9,289.34 | 9,331.99 | 9,225.01 | 0.11% | 1.39% | 317948961 | 35954245万 | 251074.98 | 313705.51 | 33.39 | 81 | 深证成指 | 2023-12-18 一 | 9,346.95 | 9,385.33 | 9,279.39 | 9,376.67 | 9,258.96 | -1.13% | 1.55% | 353528303 | 38772943万 | 250851.86 | 313336.37 | 33.36 | 82 | 深证成指 | 2023-12-15 五 | 9,449.89 | 9,417.97 | 9,385.33 | 9,507.43 | 9,368.47 | -0.35% | 1.57% | 359457507 | 41112370万 | 253920.74 | 317213.76 | 33.77 | 83 | 深证成指 | 2023-12-14 四 | 9,527.42 | 9,476.62 | 9,417.97 | 9,578.60 | 9,413.81 | -0.62% | 1.60% | 366225612 | 42431800万 | 254857.55 | 318395.34 | 33.9 | 84 | 深证成指 | 2023-12-13 三 | 9,606.48 | 9,625.26 | 9,476.62 | 9,606.48 | 9,476.62 | -1.54% | 1.61% | 367340980 | 43706713万 | 256236.62 | 320152.48 | 34.08 | 85 | 深证成指 | 2023-12-12 二 | 9,616.13 | 9,632.61 | 9,625.26 | 9,648.97 | 9,593.35 | -0.08% | 1.65% | 376206631 | 45432486万 | 259495.17 | 323995.73 | 34.5 | 86 | 深证成指 | 2023-12-11 一 | 9,496.46 | 9,553.92 | 9,632.61 | 9,649.87 | 9,406.70 | 0.82% | 1.85% | 421472939 | 50614597万 | 259066.89 | 323534.82 | 34.45 | 87 | 深证成指 | 2023-12-08 五 | 9,531.05 | 9,519.91 | 9,553.92 | 9,592.92 | 9,500.81 | 0.36% | 1.91% | 436426899 | 53825215万 | 256727.39 | 320522.65 | 34.13 | 88 | 深证成指 | 2023-12-07 四 | 9,518.45 | 9,533.25 | 9,519.91 | 9,561.98 | 9,456.98 | -0.14% | 1.73% | 393251788 | 47217692万 | 256748.61 | 320757.38 | 34.15 | 89 | 深证成指 | 2023-12-06 三 | 9,451.16 | 9,470.36 | 9,533.25 | 9,599.58 | 9,446.88 | 0.66% | 1.77% | 402669613 | 48081953万 | 257332.65 | 321618.25 | 34.24 | 90 | 深证成指 | 2023-12-05 二 | 9,628.28 | 9,660.44 | 9,470.36 | 9,628.28 | 9,470.36 | -1.97% | 1.77% | 403217089 | 48203589万 | 255961.61 | 319824.13 | 34.05 | 91 | 深证成指 | 2023-12-04 一 | 9,715.47 | 9,720.57 | 9,660.44 | 9,736.11 | 9,660.44 | -0.62% | 1.83% | 416813218 | 50688813万 | 261041.22 | 326043.68 | 34.72 | 92 | 深证成指 | 2023-12-01 五 | 9,723.93 | 9,726.92 | 9,720.57 | 9,752.02 | 9,624.92 | -0.07% | 1.84% | 417748049 | 49858587万 | 261822.48 | 327149.04 | 34.83 | 93 | 深证成指 | 2023-11-30 四 | 9,728.38 | 9,744.39 | 9,726.92 | 9,768.90 | 9,677.77 | -0.18% | 1.69% | 383679951 | 44673090万 | 261091.42 | 326344.75 | 34.75 | 94 | 深证成指 | 2023-11-29 三 | 9,826.01 | 9,833.46 | 9,744.39 | 9,827.74 | 9,733.32 | -0.91% | 1.70% | 387062917 | 45291047万 | 261856.57 | 327491.63 | 34.87 | 95 | 深证成指 | 2023-11-28 二 | 9,781.54 | 9,785.57 | 9,833.46 | 9,835.14 | 9,742.01 | 0.49% | 1.69% | 384726645 | 45546396万 | 263885.06 | 330120.12 | 35.15 | 96 | 深证成指 | 2023-11-27 一 | 9,829.55 | 9,839.52 | 9,785.57 | 9,829.55 | 9,736.78 | -0.55% | 1.83% | 416126766 | 47809588万 | 262407.97 | 328101.73 | 34.94 | 97 | 深证成指 | 2023-11-24 五 | 9,932.97 | 9,933.02 | 9,839.52 | 9,932.97 | 9,816.28 | -0.94% | 1.97% | 448224234 | 50178384万 | 263406.16 | 329388.03 | 35.08 | 98 | 深证成指 | 2023-11-23 四 | 9,846.68 | 9,855.66 | 9,933.02 | 9,938.84 | 9,814.17 | 0.78% | 1.97% | 448452443 | 50859088万 | 266057.05 | 333027.25 | 35.47 | 99 | 深证成指 | 2023-11-22 三 | 9,957.54 | 9,997.09 | 9,855.66 | 9,975.09 | 9,855.66 | -1.41% | 2.12% | 482185378 | 54505103万 | 263849.75 | 330349.85 | 35.18 | 100 | 深证成指 | 2023-11-21 二 | 10,050.48 | 10,022.70 | 9,997.09 | 10,113.19 | 9,981.11 | -0.26% | 2.33% | 530720034 | 60651526万 | 267126.27 | 334398.96 | 35.62 | 101 | 深证成指 | 2023-11-20 一 | 9,986.92 | 9,979.69 | 10,022.70 | 10,050.83 | 9,924.44 | 0.43% | 2.04% | 463814124 | 56023295万 | 268003.51 | 335663.21 | 35.75 | 102 | 深证成指 | 2023-11-17 五 | 9,924.16 | 9,954.40 | 9,979.69 | 9,980.38 | 9,914.48 | 0.25% | 1.84% | 417396484 | 49807682万 | 266266.05 | 333440.07 | 35.52 | 103 | 深证成指 | 2023-11-16 四 | 10,053.80 | 10,077.96 | 9,954.40 | 10,064.91 | 9,954.40 | -1.23% | 1.88% | 426727263 | 52128282万 | 265086.91 | 331947.03 | 35.36 | 104 | 深证成指 | 2023-11-15 三 | 10,111.83 | 10,005.56 | 10,077.96 | 10,122.20 | 10,048.46 | 0.72% | 2.10% | 477666773 | 60054693万 | 267627.26 | 335171.09 | 35.71 | 105 | 深证成指 | 2023-11-14 二 | 9,988.51 | 9,988.83 | 10,005.56 | 10,056.86 | 9,963.55 | 0.17% | 1.96% | 444452183 | 53523900万 | 265830.8 | 332880.72 | 35.46 | 106 | 深证成指 | 2023-11-13 一 | 10,012.85 | 9,978.54 | 9,988.83 | 10,033.51 | 9,936.71 | 0.10% | 1.87% | 423998041 | 52446204万 | 264815.7 | 331543.64 | 35.32 | 107 | 深证成指 | 2023-11-10 五 | 9,987.46 | 10,032.09 | 9,978.54 | 9,997.78 | 9,939.10 | -0.53% | 1.73% | 392883742 | 48053295万 | 263456.35 | 329782.61 | 35.14 | 108 | 深证成指 | 2023-11-09 四 | 10,037.56 | 10,052.09 | 10,032.09 | 10,100.00 | 10,004.06 | -0.20% | 2.06% | 467089940 | 57388874万 | 264608.32 | 331163.91 | 35.28 | 109 | 深证成指 | 2023-11-08 三 | 10,032.24 | 10,056.49 | 10,052.09 | 10,101.55 | 9,986.84 | -0.04% | 2.27% | 516342272 | 62132642万 | 265735.84 | 332681.95 | 35.48 | 110 | 深证成指 | 2023-11-07 二 | 10,047.14 | 10,071.56 | 10,056.49 | 10,088.08 | 10,000.55 | -0.15% | 2.16% | 489682907 | 59193399万 | 265364.36 | 332234.15 | 35.44 | 111 | 深证成指 | 2023-11-06 一 | 9,922.45 | 9,853.89 | 10,071.56 | 10,080.00 | 9,922.45 | 2.21% | 2.27% | 514754838 | 61655031万 | 264842 | 331693.59 | 35.38 | 112 | 深证成指 | 2023-11-03 五 | 9,747.82 | 9,734.77 | 9,853.89 | 9,886.86 | 9,747.82 | 1.22% | 1.80% | 409513449 | 48024667万 | 259316.64 | 324772.44 | 34.64 | 113 | 深证成指 | 2023-11-02 四 | 9,842.56 | 9,826.73 | 9,734.77 | 9,879.27 | 9,733.39 | -0.94% | 1.78% | 403065578 | 45484322万 | 256414.9 | 321059.33 | 34.25 | 114 | 深证成指 | 2023-11-01 三 | 9,897.93 | 9,863.80 | 9,826.73 | 9,901.37 | 9,808.40 | -0.38% | 1.80% | 407684068 | 46481091万 | 258932.55 | 324254.61 | 34.59 | 115 | 深证成指 | 2023-10-31 二 | 9,924.72 | 9,927.99 | 9,863.80 | 9,927.45 | 9,814.98 | -0.65% | 2.00% | 454253177 | 53204396万 | 259217.26 | 324654.8 | 34.67 | 116 | 深证成指 | 2023-10-30 一 | 9,759.22 | 9,770.84 | 9,927.99 | 9,952.43 | 9,759.17 | 1.61% | 2.16% | 491233276 | 59851849万 | 260568.97 | 326448.21 | 35.13 | 117 | 深证成指 | 2023-10-27 五 | 9,535.65 | 9,566.10 | 9,770.84 | 9,805.70 | 9,513.32 | 2.14% | 2.10% | 477342878 | 57869563万 | 256854.34 | 322005.02 | 34.27 | 118 | 深证成指 | 2023-10-26 四 | 9,470.49 | 9,528.31 | 9,566.10 | 9,571.16 | 9,432.84 | 0.40% | 1.92% | 435715343 | 51018944万 | 252414.35 | 316327.66 | 33.33 | 119 | 深证成指 | 2023-10-25 三 | 9,573.67 | 9,483.90 | 9,528.31 | 9,617.67 | 9,524.82 | 0.47% | 1.94% | 440145243 | 51092977万 | 251223.61 | 314754.85 | 33.05 | 120 | 深证成指 | 2023-10-24 二 | 9,458.33 | 9,425.98 | 9,483.90 | 9,523.90 | 9,380.79 | 0.61% | 1.77% | 401263786 | 46415972万 | 248865.24 | 311947.83 | 32.8 | 121 | 深证成指 | 2023-10-23 一 | 9,552.55 | 9,570.36 | 9,425.98 | 9,552.55 | 9,373.76 | -1.51% | 1.69% | 383207568 | 41709086万 | 245775.9 | 307882.26 | 32.44 | 122 | 深证成指 | 2023-10-20 五 | 9,605.29 | 9,655.09 | 9,570.36 | 9,665.81 | 9,554.63 | -0.88% | 1.62% | 368151526 | 42433254万 | 250078.72 | 313544.67 | 33.08 | 123 | 深证成指 | 2023-10-19 四 | 9,757.19 | 9,816.68 | 9,655.09 | 9,784.53 | 9,654.97 | -1.65% | 1.74% | 394225852 | 45761514万 | 252442.43 | 316538.58 | 33.44 | 124 | 深证成指 | 2023-10-18 三 | 9,914.02 | 9,940.22 | 9,816.68 | 9,914.02 | 9,809.37 | -1.24% | 1.73% | 392406577 | 45634383万 | 256416.35 | 321482.65 | 33.97 | 125 | 深证成指 | 2023-10-17 二 | 9,944.68 | 9,924.92 | 9,940.22 | 9,958.98 | 9,888.09 | 0.15% | 1.66% | 377328276 | 43533529万 | 260183.03 | 326104.41 | 34.48 | 126 | 深证成指 | 2023-10-16 一 | 10,065.07 | 10,068.28 | 9,924.92 | 10,065.97 | 9,889.66 | -1.42% | 1.88% | 425465447 | 49854394万 | 260130.95 | 326029.6 | 34.47 | 127 | 深证成指 | 2023-10-13 五 | 10,110.38 | 10,168.49 | 10,068.28 | 10,110.38 | 10,028.74 | -0.99% | 1.80% | 407535134 | 49890071万 | 262972.96 | 329522.42 | 34.86 | 128 | 深证成指 | 2023-10-12 四 | 10,145.49 | 10,084.89 | 10,168.49 | 10,174.23 | 10,097.11 | 0.83% | 1.78% | 403711652 | 50543098万 | 264946.33 | 332108.19 | 35.14 | 129 | 深证成指 | 2023-10-11 三 | 10,088.14 | 10,050.04 | 10,084.89 | 10,164.07 | 10,058.33 | 0.35% | 1.80% | 408425377 | 51217268万 | 262948.27 | 329637.06 | 34.88 | 130 | 深证成指 | 2023-10-10 二 | 10,133.02 | 10,106.96 | 10,050.04 | 10,159.47 | 10,044.67 | -0.56% | 1.75% | 396909717 | 48101583万 | 262246.18 | 328746.17 | 34.78 | 131 | 深证成指 | 2023-10-09 一 | 10,095.71 | 10,109.53 | 10,106.96 | 10,139.49 | 9,991.17 | -0.03% | 1.70% | 386367546 | 46732597万 | 262971.97 | 329947.57 | 34.91 | 132 | 深证成指 | 2023-09-28 四 | 10,131.66 | 10,104.32 | 10,109.53 | 10,155.03 | 10,085.09 | 0.05% | 1.55% | 352561576 | 42879364万 | 263116.61 | 330237.73 | 34.94 | 133 | 深证成指 | 2023-09-27 三 | 10,057.99 | 10,060.15 | 10,104.32 | 10,185.02 | 10,057.17 | 0.44% | 1.52% | 345305831 | 42311288万 | 261939.93 | 328858 | 34.8 | 134 | 深证成指 | 2023-09-26 二 | 10,110.06 | 10,120.62 | 10,060.15 | 10,146.89 | 10,060.15 | -0.60% | 1.39% | 315562062 | 39561458万 | 260945.24 | 327631.42 | 34.67 | 135 | 深证成指 | 2023-09-25 一 | 10,181.18 | 10,178.74 | 10,120.62 | 10,181.18 | 10,105.21 | -0.57% | 1.52% | 344715140 | 42327587万 | 262244.62 | 329349.09 | 34.85 | 136 | 深证成指 | 2023-09-22 五 | 9,975.37 | 9,981.67 | 10,178.74 | 10,183.93 | 9,962.94 | 1.97% | 1.62% | 367443054 | 44401459万 | 263425.81 | 330860.77 | 35.01 | 137 | 深证成指 | 2023-09-21 四 | 10,050.48 | 10,072.46 | 9,981.67 | 10,087.03 | 9,981.52 | -0.90% | 1.31% | 297047726 | 33549015万 | 258564.35 | 324679.73 | 34.36 | 138 | 深证成指 | 2023-09-20 三 | 10,110.41 | 10,125.73 | 10,072.46 | 10,123.69 | 10,072.46 | -0.53% | 1.30% | 294836646 | 33024255万 | 260574.73 | 327262.79 | 34.64 | 139 | 深证成指 | 2023-09-19 二 | 10,185.07 | 10,200.04 | 10,125.73 | 10,185.07 | 10,082.67 | -0.73% | 1.40% | 316898270 | 36090229万 | 261999.63 | 329206.58 | 34.85 | 140 | 深证成指 | 2023-09-18 一 | 10,111.67 | 10,144.59 | 10,200.04 | 10,253.49 | 10,093.47 | 0.55% | 1.48% | 335342467 | 39890071万 | 264152.62 | 332075.56 | 35.15 | 141 | 深证成指 | 2023-09-15 五 | 10,213.61 | 10,197.59 | 10,144.59 | 10,241.88 | 10,115.28 | -0.52% | 1.47% | 332213315 | 39564265万 | 262730.71 | 330309.62 | 34.96 | 142 | 深证成指 | 2023-09-14 四 | 10,243.24 | 10,255.87 | 10,197.59 | 10,252.02 | 10,154.64 | -0.57% | 1.49% | 335577118 | 38422374万 | 263550.25 | 331367.04 | 35.07 | 143 | 深证成指 | 2023-09-13 三 | 10,351.79 | 10,373.99 | 10,255.87 | 10,373.15 | 10,200.70 | -1.14% | 1.58% | 356913267 | 41617286万 | 264954.29 | 333439.29 | 35.3 | 144 | 深证成指 | 2023-09-12 二 | 10,376.16 | 10,382.38 | 10,373.99 | 10,421.56 | 10,349.33 | -0.08% | 1.52% | 343766526 | 42641071万 | 267846.84 | 337073.51 | 35.69 | 145 | 深证成指 | 2023-09-11 一 | 10,290.81 | 10,281.88 | 10,382.38 | 10,443.00 | 10,256.23 | 0.98% | 1.74% | 394108676 | 48927554万 | 267965.18 | 337240.76 | 35.71 | 146 | 深证成指 | 2023-09-08 五 | 10,284.48 | 10,321.44 | 10,281.88 | 10,319.84 | 10,233.71 | -0.38% | 1.52% | 343406846 | 41180252万 | 265302.9 | 334161.24 | 35.38 | 147 | 深证成指 | 2023-09-07 四 | 10,493.37 | 10,515.21 | 10,321.44 | 10,493.37 | 10,321.38 | -1.84% | 1.72% | 388462857 | 44964771万 | 265547.77 | 334445.56 | 35.41 | 148 | 深证成指 | 2023-09-06 三 | 10,503.15 | 10,540.71 | 10,515.21 | 10,531.29 | 10,449.16 | -0.24% | 1.65% | 373872507 | 44727875万 | 270197.57 | 340254.15 | 36.03 | 149 | 深证成指 | 2023-09-05 二 | 10,593.68 | 10,611.74 | 10,540.71 | 10,611.44 | 10,522.89 | -0.67% | 1.71% | 386458929 | 46109580万 | 270080.36 | 339946.02 | 36 | 150 | 深证成指 | 2023-09-04 一 | 10,520.46 | 10,463.74 | 10,611.74 | 10,611.74 | 10,473.19 | 1.41% | 1.84% | 416166023 | 48036126万 | 271726.52 | 341897.62 | 36.21 | 151 | 深证成指 | 2023-09-01 五 | 10,449.60 | 10,418.21 | 10,463.74 | 10,513.42 | 10,429.59 | 0.44% | 1.59% | 359933710 | 41062239万 | 267710.13 | 337029.59 | 35.7 | 152 | 深证成指 | 2023-08-31 四 | 10,471.99 | 10,482.50 | 10,418.21 | 10,483.09 | 10,405.96 | -0.61% | 1.78% | 401930565 | 46669282万 | 266695.33 | 335775.43 | 35.58 | 153 | 深证成指 | 2023-08-30 三 | 10,477.64 | 10,454.98 | 10,482.50 | 10,569.55 | 10,446.46 | 0.26% | 2.11% | 475830316 | 56961993万 | 268277.25 | 337631.77 | 34.6 | 154 | 深证成指 | 2023-08-29 二 | 10,204.25 | 10,233.15 | 10,454.98 | 10,496.62 | 10,200.85 | 2.17% | 2.25% | 507722442 | 59312647万 | 267315.89 | 336172.34 | 34.27 | 155 | 深证成指 | 2023-08-28 一 | 10,714.69 | 10,130.47 | 10,233.15 | 10,714.69 | 10,204.98 | 1.01% | 2.35% | 529252226 | 60941454万 | 260627.72 | 327399.98 | 33.37 | 156 | 深证成指 | 2023-08-25 五 | 10,197.96 | 10,256.19 | 10,130.47 | 10,212.65 | 10,091.86 | -1.23% | 1.72% | 387522508 | 44853489万 | 258078.75 | 324307.01 | 32.9 | 157 | 深证成指 | 2023-08-23 三 | 10,351.70 | 10,374.73 | 10,152.60 | 10,351.70 | 10,151.82 | -2.14% | 1.49% | 336884785 | 40792968万 | 260130.11 | 327100.99 | 33.33 | 158 | 深证成指 | 2023-08-22 二 | 10,376.86 | 10,320.39 | 10,374.73 | 10,409.43 | 10,198.01 | 0.53% | 1.71% | 386555816 | 46974172万 | 265284.71 | 333562.52 | 33.89 |
|
行情刷新 | 流通股东
|