| 股票名称 | 代码 600030 | 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 | 中信证券 | 2024-04-23 二 | 18.32 | 18.28 | 18.27 | 18.43 | 18.20 | -0.05% | 0.59% | 665688 | 121771万 | 2054.5 | 2707.71 | 13.73 | 2 | 中信证券 | 2024-04-22 一 | 18.13 | 18.13 | 18.28 | 18.55 | 18.13 | 0.83% | 0.69% | 779616 | 142924万 | 2055.62 | 2709.2 | 13.74 | 3 | 中信证券 | 2024-04-19 五 | 18.10 | 18.21 | 18.13 | 18.30 | 18.06 | -0.44% | 0.70% | 782310 | 142074万 | 2038.76 | 2686.97 | 13.63 | 4 | 中信证券 | 2024-04-18 四 | 18.01 | 18.10 | 18.21 | 18.53 | 17.98 | 0.61% | 1.20% | 1349376 | 246413万 | 2047.75 | 2698.82 | 13.69 | 5 | 中信证券 | 2024-04-17 三 | 17.58 | 17.63 | 18.10 | 18.11 | 17.45 | 2.67% | 1.07% | 1205475 | 214570万 | 2035.38 | 2682.52 | 13.6 | 6 | 中信证券 | 2024-04-16 二 | 17.51 | 17.74 | 17.63 | 18.00 | 17.48 | -0.62% | 1.11% | 1249252 | 221757万 | 1982.53 | 2612.86 | 13.25 | 7 | 中信证券 | 2024-04-15 一 | 17.50 | 17.94 | 17.74 | 17.92 | 17.26 | -1.11% | 1.60% | 1799117 | 316565万 | 1994.9 | 2629.17 | 13.33 | 8 | 中信证券 | 2024-04-12 五 | 18.35 | 18.34 | 17.94 | 18.42 | 17.90 | -2.18% | 0.94% | 1057567 | 190926万 | 2017.39 | 2658.81 | 13.48 | 9 | 中信证券 | 2024-04-11 四 | 18.34 | 18.41 | 18.34 | 18.52 | 18.29 | -0.38% | 0.54% | 612759 | 112687万 | 2062.37 | 2718.09 | 13.78 | 10 | 中信证券 | 2024-04-10 三 | 18.89 | 18.93 | 18.41 | 18.91 | 18.35 | -2.75% | 0.87% | 975998 | 181335万 | 2070.24 | 2728.46 | 13.84 | 11 | 中信证券 | 2024-04-09 二 | 18.90 | 18.92 | 18.93 | 19.05 | 18.88 | 0.05% | 0.40% | 448793 | 85048万 | 2128.72 | 2805.53 | 14.23 | 12 | 中信证券 | 2024-04-08 一 | 19.00 | 19.16 | 18.92 | 19.07 | 18.78 | -1.25% | 0.64% | 724600 | 137155万 | 2127.59 | 2804.05 | 14.22 | 13 | 中信证券 | 2024-04-03 三 | 19.28 | 19.31 | 19.16 | 19.29 | 19.13 | -0.78% | 0.47% | 530948 | 101881万 | 2154.58 | 2839.62 | 14.4 | 14 | 中信证券 | 2024-04-02 二 | 19.42 | 19.41 | 19.31 | 19.47 | 19.28 | -0.52% | 0.61% | 688563 | 133175万 | 2171.45 | 2861.85 | 14.51 | 15 | 中信证券 | 2024-04-01 一 | 19.30 | 19.20 | 19.41 | 19.44 | 19.30 | 1.09% | 0.81% | 907087 | 175706万 | 2182.69 | 2876.67 | 14.59 | 16 | 中信证券 | 2024-03-29 五 | 19.28 | 19.31 | 19.20 | 19.28 | 19.10 | -0.57% | 0.77% | 867231 | 166149万 | 2159.08 | 2845.54 | 14.43 | 17 | 中信证券 | 2024-03-28 四 | 19.30 | 19.35 | 19.31 | 19.53 | 19.23 | -0.21% | 0.92% | 1037015 | 200700万 | 2171.45 | 2861.85 | 14.51 | 18 | 中信证券 | 2024-03-27 三 | 19.52 | 19.60 | 19.35 | 19.54 | 19.32 | -1.28% | 0.61% | 687822 | 133518万 | 2175.95 | 2867.78 | 14.54 | 19 | 中信证券 | 2024-03-26 二 | 19.41 | 19.50 | 19.60 | 19.62 | 19.41 | 0.51% | 0.68% | 763998 | 149055万 | 2204.06 | 2904.83 | 14.76 | 20 | 中信证券 | 2024-03-25 一 | 19.80 | 20.50 | 19.50 | 19.92 | 19.50 | -4.88% | 1.60% | 1799742 | 353374万 | 2192.81 | 2890.01 | 14.68 | 21 | 中信证券 | 2024-03-22 五 | 20.83 | 20.83 | 20.50 | 20.87 | 20.44 | -1.58% | 0.68% | 766249 | 157680万 | 2305.27 | 3038.21 | 15.43 | 22 | 中信证券 | 2024-03-21 四 | 20.87 | 20.84 | 20.83 | 21.17 | 20.80 | -0.05% | 0.61% | 680561 | 142346万 | 2342.38 | 3087.12 | 15.68 | 23 | 中信证券 | 2024-03-20 三 | 20.77 | 20.83 | 20.84 | 20.97 | 20.74 | 0.05% | 0.43% | 479502 | 99931万 | 2343.5 | 3088.6 | 15.69 | 24 | 中信证券 | 2024-03-19 二 | 21.22 | 21.26 | 20.83 | 21.22 | 20.81 | -2.02% | 0.64% | 724657 | 152235万 | 2342.38 | 3087.12 | 15.68 | 25 | 中信证券 | 2024-03-18 一 | 20.89 | 20.87 | 21.26 | 21.43 | 20.87 | 1.87% | 0.91% | 1026790 | 217702万 | 2390.73 | 3150.85 | 16.01 | 26 | 中信证券 | 2024-03-15 五 | 20.71 | 20.80 | 20.87 | 20.89 | 20.59 | 0.34% | 0.54% | 608804 | 126258万 | 2346.87 | 3093.05 | 15.71 | 27 | 中信证券 | 2024-03-14 四 | 21.01 | 21.07 | 20.80 | 21.16 | 20.71 | -1.28% | 0.60% | 675060 | 141085万 | 2339 | 3082.67 | 15.66 | 28 | 中信证券 | 2024-03-08 五 | 20.80 | 20.81 | 20.80 | 20.90 | 20.71 | -0.05% | 0.41% | 465433 | 96792万 | 2364.27 | 3082.67 | 15.66 | 29 | 中信证券 | 2024-03-07 四 | 21.07 | 21.10 | 20.81 | 21.20 | 20.71 | -1.37% | 0.79% | 892486 | 186887万 | 2365.41 | 3084.16 | 15.67 | 30 | 中信证券 | 2024-03-06 三 | 21.17 | 21.18 | 21.10 | 21.40 | 21.03 | -0.38% | 0.58% | 654451 | 138570万 | 2398.37 | 3127.14 | 15.89 | 31 | 中信证券 | 2024-03-05 二 | 21.03 | 21.16 | 21.18 | 21.24 | 21.02 | 0.09% | 0.70% | 790445 | 167233万 | 2407.46 | 3138.99 | 15.95 | 32 | 中信证券 | 2024-03-04 一 | 21.33 | 21.32 | 21.16 | 21.36 | 21.06 | -0.75% | 0.52% | 590709 | 125067万 | 2405.19 | 3136.03 | 15.93 | 33 | 中信证券 | 2024-03-01 五 | 21.30 | 21.30 | 21.32 | 21.44 | 21.10 | 0.09% | 0.64% | 723936 | 153796万 | 2423.38 | 3159.74 | 16.05 | 34 | 中信证券 | 2024-02-29 四 | 21.00 | 21.00 | 21.30 | 21.35 | 20.95 | 1.43% | 0.85% | 963923 | 203706万 | 2421.1 | 3156.78 | 16.04 | 35 | 中信证券 | 2024-02-28 三 | 21.52 | 21.46 | 21.00 | 21.74 | 21.00 | -2.14% | 1.03% | 1172925 | 251218万 | 2387 | 3112.31 | 15.81 | 36 | 中信证券 | 2024-02-27 二 | 21.32 | 21.34 | 21.46 | 21.47 | 21.23 | 0.56% | 0.71% | 810284 | 172854万 | 2439.29 | 3180.49 | 16.16 | 37 | 中信证券 | 2024-02-26 一 | 21.54 | 21.52 | 21.34 | 21.63 | 21.31 | -0.84% | 0.57% | 646414 | 138696万 | 2425.65 | 3162.7 | 16.07 | 38 | 中信证券 | 2024-02-23 五 | 21.74 | 21.73 | 21.52 | 21.78 | 21.46 | -0.97% | 0.68% | 777536 | 167910万 | 2446.11 | 3189.38 | 16.2 | 39 | 中信证券 | 2024-02-22 四 | 21.27 | 21.38 | 21.73 | 21.80 | 21.23 | 1.64% | 0.96% | 1094041 | 236514万 | 2469.98 | 3220.5 | 16.36 | 40 | 中信证券 | 2024-02-21 三 | 20.90 | 20.99 | 21.38 | 21.71 | 20.81 | 1.86% | 1.13% | 1287130 | 274949万 | 2430.2 | 3168.63 | 16.1 | 41 | 中信证券 | 2024-02-20 二 | 20.73 | 20.85 | 20.99 | 21.17 | 20.68 | 0.67% | 0.78% | 888629 | 185859万 | 2385.87 | 3110.83 | 15.8 | 42 | 中信证券 | 2024-02-19 一 | 21.12 | 21.25 | 20.85 | 21.12 | 20.55 | -1.88% | 0.84% | 952239 | 197989万 | 2369.95 | 3090.08 | 15.7 | 43 | 中信证券 | 2024-02-08 四 | 21.30 | 21.18 | 21.25 | 21.53 | 21.08 | 0.33% | 0.89% | 1009396 | 214963万 | 2415.42 | 3149.37 | 16 | 44 | 中信证券 | 2024-02-07 三 | 21.02 | 21.14 | 21.18 | 21.28 | 20.90 | 0.19% | 0.99% | 1121726 | 236711万 | 2407.46 | 3138.99 | 15.95 | 45 | 中信证券 | 2024-02-06 二 | 20.16 | 20.18 | 21.14 | 21.22 | 20.00 | 4.76% | 1.06% | 1210246 | 250941万 | 2402.92 | 3133.06 | 15.92 | 46 | 中信证券 | 2024-02-05 一 | 20.08 | 20.18 | 20.18 | 20.52 | 19.76 | 0.00% | 0.88% | 996991 | 200815万 | 2293.8 | 2990.79 | 15.19 | 47 | 中信证券 | 2024-02-02 五 | 20.44 | 20.44 | 20.18 | 20.52 | 19.67 | -1.27% | 0.90% | 1022182 | 206161万 | 2293.8 | 2990.79 | 15.19 | 48 | 中信证券 | 2024-02-01 四 | 20.30 | 20.50 | 20.44 | 20.78 | 20.28 | -0.29% | 0.67% | 765051 | 157202万 | 2323.35 | 3029.32 | 15.39 | 49 | 中信证券 | 2024-01-31 三 | 20.35 | 20.44 | 20.50 | 20.72 | 20.25 | 0.29% | 0.70% | 793198 | 162721万 | 2330.17 | 3038.21 | 15.43 | 50 | 中信证券 | 2024-01-30 二 | 20.45 | 20.58 | 20.44 | 20.80 | 20.28 | -0.68% | 0.79% | 900567 | 184820万 | 2323.35 | 3029.32 | 15.39 | 51 | 中信证券 | 2024-01-29 一 | 20.72 | 20.83 | 20.58 | 20.89 | 20.53 | -1.20% | 0.79% | 893544 | 184944万 | 2339.26 | 3050.07 | 15.49 | 52 | 中信证券 | 2024-01-26 五 | 20.40 | 20.56 | 20.83 | 21.08 | 20.31 | 1.31% | 1.30% | 1482557 | 306483万 | 2367.68 | 3087.12 | 15.68 | 53 | 中信证券 | 2024-01-25 四 | 20.34 | 20.52 | 20.56 | 20.70 | 20.13 | 0.19% | 1.36% | 1542794 | 315434万 | 2336.99 | 3047.1 | 15.48 | 54 | 中信证券 | 2024-01-24 三 | 19.88 | 19.78 | 20.52 | 20.62 | 19.61 | 3.74% | 1.28% | 1453993 | 292065万 | 2332.44 | 3041.18 | 15.45 | 55 | 中信证券 | 2024-01-23 二 | 19.05 | 19.13 | 19.78 | 19.95 | 18.94 | 3.40% | 1.01% | 1152870 | 225476万 | 2248.33 | 2931.5 | 13.85 | 56 | 中信证券 | 2024-01-22 一 | 19.40 | 19.47 | 19.13 | 19.57 | 18.92 | -1.75% | 0.87% | 984471 | 190771万 | 2174.45 | 2835.17 | 13.4 | 57 | 中信证券 | 2024-01-19 五 | 19.30 | 19.49 | 19.47 | 19.58 | 19.25 | -0.10% | 0.61% | 691141 | 134384万 | 2213.09 | 2885.56 | 13.63 | 58 | 中信证券 | 2024-01-18 四 | 19.07 | 19.22 | 19.49 | 19.54 | 18.78 | 1.40% | 0.99% | 1121366 | 214022万 | 2215.37 | 2888.52 | 13.65 | 59 | 中信证券 | 2024-01-17 三 | 19.50 | 19.58 | 19.22 | 19.53 | 19.22 | -1.84% | 0.49% | 561491 | 108833万 | 2184.68 | 2848.51 | 13.46 | 60 | 中信证券 | 2024-01-16 二 | 19.45 | 19.48 | 19.58 | 19.62 | 19.22 | 0.51% | 0.51% | 580084 | 112769万 | 2225.6 | 2901.86 | 13.71 | 61 | 中信证券 | 2024-01-15 一 | 19.36 | 19.52 | 19.48 | 19.69 | 19.33 | -0.20% | 0.30% | 338558 | 65983万 | 2214.23 | 2887.04 | 13.64 | 62 | 中信证券 | 2024-01-12 五 | 19.50 | 19.60 | 19.52 | 19.73 | 19.45 | -0.41% | 0.35% | 397471 | 77890万 | 2218.78 | 2892.97 | 13.67 | 63 | 中信证券 | 2024-01-11 四 | 19.48 | 19.46 | 19.60 | 19.66 | 19.34 | 0.72% | 0.39% | 447933 | 87493万 | 2227.87 | 2904.83 | 13.73 | 64 | 中信证券 | 2024-01-10 三 | 19.45 | 19.46 | 19.46 | 19.63 | 19.26 | 0.00% | 0.46% | 525961 | 102453万 | 2211.96 | 2884.08 | 13.63 | 65 | 中信证券 | 2024-01-09 二 | 19.42 | 19.42 | 19.46 | 19.56 | 19.33 | 0.21% | 0.40% | 458458 | 89231万 | 2211.96 | 2884.08 | 13.63 | 66 | 中信证券 | 2024-01-08 一 | 19.72 | 19.79 | 19.42 | 19.86 | 19.40 | -1.87% | 0.55% | 625671 | 122224万 | 2207.41 | 2878.15 | 13.6 | 67 | 中信证券 | 2024-01-05 五 | 19.95 | 20.00 | 19.79 | 20.18 | 19.66 | -1.05% | 0.61% | 696148 | 138774万 | 2249.47 | 2932.99 | 13.86 | 68 | 中信证券 | 2024-01-04 四 | 20.12 | 20.18 | 20.00 | 20.16 | 19.84 | -0.89% | 0.44% | 503918 | 100692万 | 2273.34 | 2964.11 | 14.01 | 69 | 中信证券 | 2024-01-03 三 | 20.00 | 20.07 | 20.18 | 20.25 | 19.98 | 0.55% | 0.48% | 547514 | 110153万 | 2293.8 | 2990.79 | 14.13 | 70 | 中信证券 | 2024-01-02 二 | 20.38 | 20.37 | 20.07 | 20.40 | 20.06 | -1.47% | 0.52% | 587765 | 118308万 | 2281.29 | 2974.48 | 14.05 | 71 | 中信证券 | 2023-12-29 五 | 20.33 | 20.37 | 20.37 | 20.54 | 20.28 | 0.00% | 0.57% | 644382 | 131452万 | 2315.39 | 3018.95 | 14.26 | 72 | 中信证券 | 2023-12-28 四 | 19.83 | 19.90 | 20.37 | 20.45 | 19.81 | 2.36% | 0.77% | 872080 | 176139万 | 2315.39 | 3018.95 | 14.26 | 73 | 中信证券 | 2023-12-27 三 | 19.83 | 19.85 | 19.90 | 20.08 | 19.62 | 0.25% | 0.56% | 631842 | 125391万 | 2261.97 | 2949.29 | 13.94 | 74 | 中信证券 | 2023-12-26 二 | 20.00 | 20.01 | 19.85 | 20.05 | 19.73 | -0.80% | 0.35% | 402623 | 79948万 | 2256.29 | 2941.88 | 13.9 | 75 | 中信证券 | 2023-12-25 一 | 20.18 | 20.28 | 20.01 | 20.30 | 19.99 | -1.33% | 0.44% | 497957 | 100034万 | 2274.47 | 2965.59 | 14.01 | 76 | 中信证券 | 2023-12-22 五 | 20.20 | 20.27 | 20.28 | 20.39 | 20.02 | 0.05% | 0.47% | 530620 | 107335万 | 2305.16 | 3005.61 | 14.2 | 77 | 中信证券 | 2023-12-21 四 | 20.11 | 20.16 | 20.27 | 20.35 | 20.03 | 0.55% | 0.47% | 532444 | 107650万 | 2304.03 | 3004.12 | 14.19 | 78 | 中信证券 | 2023-12-20 三 | 20.61 | 20.64 | 20.16 | 20.62 | 20.14 | -2.33% | 0.54% | 614281 | 124887万 | 2291.52 | 2987.82 | 14.12 | 79 | 中信证券 | 2023-12-19 二 | 20.43 | 20.44 | 20.64 | 20.64 | 20.36 | 0.98% | 0.43% | 485472 | 99662万 | 2346.08 | 3058.96 | 14.45 | 80 | 中信证券 | 2023-12-18 一 | 20.40 | 20.46 | 20.44 | 20.59 | 20.32 | -0.10% | 0.37% | 422359 | 86381万 | 2323.35 | 3029.32 | 14.31 | 81 | 中信证券 | 2023-12-15 五 | 20.57 | 20.50 | 20.46 | 20.81 | 20.44 | -0.20% | 0.52% | 589352 | 121215万 | 2325.62 | 3032.28 | 14.33 | 82 | 中信证券 | 2023-12-14 四 | 20.80 | 20.71 | 20.50 | 20.87 | 20.48 | -1.01% | 0.48% | 547770 | 113140万 | 2330.17 | 3038.21 | 14.36 | 83 | 中信证券 | 2023-12-13 三 | 21.12 | 21.13 | 20.71 | 21.12 | 20.70 | -1.99% | 0.59% | 667977 | 139197万 | 2354.04 | 3069.34 | 14.5 | 84 | 中信证券 | 2023-12-12 二 | 21.07 | 21.21 | 21.13 | 21.20 | 21.03 | -0.38% | 0.37% | 418151 | 88261万 | 2401.78 | 3131.58 | 14.8 | 85 | 中信证券 | 2023-12-11 一 | 20.80 | 20.95 | 21.21 | 21.25 | 20.59 | 1.24% | 0.63% | 717469 | 149979万 | 2410.87 | 3143.44 | 14.85 | 86 | 中信证券 | 2023-12-08 五 | 21.02 | 21.03 | 20.95 | 21.16 | 20.95 | -0.38% | 0.41% | 468350 | 98508万 | 2381.32 | 3104.9 | 14.67 | 87 | 中信证券 | 2023-12-07 四 | 20.90 | 20.95 | 21.03 | 21.13 | 20.82 | 0.38% | 0.38% | 431004 | 90455万 | 2390.41 | 3116.76 | 14.73 | 88 | 中信证券 | 2023-12-06 三 | 21.09 | 21.13 | 20.95 | 21.18 | 20.95 | -0.85% | 0.41% | 463647 | 97610万 | 2381.32 | 3104.9 | 14.67 | 89 | 中信证券 | 2023-12-05 二 | 21.34 | 21.41 | 21.13 | 21.48 | 21.10 | -1.31% | 0.42% | 477292 | 101573万 | 2401.78 | 3131.58 | 14.8 | 90 | 中信证券 | 2023-12-04 一 | 21.51 | 21.56 | 21.41 | 21.62 | 21.40 | -0.70% | 0.33% | 374544 | 80584万 | 2433.61 | 3173.08 | 14.99 | 91 | 中信证券 | 2023-12-01 五 | 21.41 | 21.45 | 21.56 | 21.62 | 21.31 | 0.51% | 0.44% | 494455 | 106163万 | 2450.66 | 3195.31 | 15.1 | 92 | 中信证券 | 2023-11-30 四 | 21.40 | 21.40 | 21.45 | 21.50 | 21.28 | 0.23% | 0.42% | 477454 | 102176万 | 2438.15 | 3179.01 | 15.02 | 93 | 中信证券 | 2023-11-29 三 | 21.66 | 21.61 | 21.40 | 21.66 | 21.30 | -0.97% | 0.44% | 498813 | 106891万 | 2432.47 | 3171.6 | 14.99 | 94 | 中信证券 | 2023-11-28 二 | 21.68 | 21.69 | 21.61 | 21.78 | 21.52 | -0.37% | 0.41% | 463398 | 100273万 | 2456.34 | 3202.72 | 15.13 | 95 | 中信证券 | 2023-11-24 五 | 22.19 | 22.24 | 22.05 | 22.24 | 22.03 | -0.85% | 0.41% | 465400 | 103002万 | 2506.35 | 3267.93 | 15.44 | 96 | 中信证券 | 2023-11-23 四 | 22.21 | 22.21 | 22.24 | 22.29 | 21.92 | 0.14% | 0.44% | 498746 | 110337万 | 2527.95 | 3296.09 | 15.57 | 97 | 中信证券 | 2023-11-22 三 | 22.31 | 22.44 | 22.21 | 22.48 | 22.20 | -1.02% | 0.32% | 364603 | 81471万 | 2524.54 | 3291.64 | 15.55 | 98 | 中信证券 | 2023-11-21 二 | 22.47 | 22.35 | 22.44 | 22.84 | 22.36 | 0.40% | 0.65% | 744222 | 168136万 | 2550.68 | 3325.73 | 15.71 | 99 | 中信证券 | 2023-11-20 一 | 22.51 | 22.52 | 22.35 | 22.52 | 22.07 | -0.75% | 0.52% | 588282 | 130902万 | 2540.45 | 3312.39 | 15.65 | 100 | 中信证券 | 2023-11-17 五 | 22.33 | 22.43 | 22.52 | 22.52 | 22.24 | 0.40% | 0.43% | 484639 | 108478万 | 2559.78 | 3337.59 | 15.77 | 101 | 中信证券 | 2023-11-16 四 | 22.60 | 22.60 | 22.43 | 22.70 | 22.42 | -0.75% | 0.41% | 462101 | 104193万 | 2549.55 | 3324.25 | 15.71 | 102 | 中信证券 | 2023-11-15 三 | 22.89 | 22.62 | 22.60 | 22.92 | 22.52 | -0.09% | 0.64% | 728543 | 165376万 | 2568.87 | 3349.44 | 15.83 | 103 | 中信证券 | 2023-11-14 二 | 22.31 | 22.29 | 22.62 | 22.95 | 22.30 | 1.48% | 0.97% | 1105527 | 250396万 | 2571.14 | 3352.41 | 15.84 | 104 | 中信证券 | 2023-11-13 一 | 22.46 | 22.46 | 22.29 | 22.48 | 22.21 | -0.76% | 0.47% | 532958 | 118779万 | 2533.63 | 3303.5 | 15.61 | 105 | 中信证券 | 2023-11-10 五 | 22.35 | 22.46 | 22.46 | 22.55 | 22.30 | 0.00% | 0.50% | 567732 | 127342万 | 2552.96 | 3328.69 | 15.73 | 106 | 中信证券 | 2023-11-09 四 | 22.47 | 22.58 | 22.46 | 22.61 | 22.30 | -0.53% | 0.54% | 610136 | 137067万 | 2552.96 | 3328.69 | 15.73 | 107 | 中信证券 | 2023-11-08 三 | 22.78 | 22.79 | 22.58 | 22.82 | 22.41 | -0.92% | 0.81% | 918894 | 207449万 | 2566.6 | 3346.48 | 15.81 | 108 | 中信证券 | 2023-11-07 二 | 22.61 | 22.83 | 22.79 | 22.92 | 22.58 | -0.18% | 0.85% | 966080 | 220187万 | 2590.47 | 3377.6 | 15.96 | 109 | 中信证券 | 2023-11-06 一 | 22.55 | 21.86 | 22.83 | 23.04 | 22.26 | 4.44% | 1.70% | 1935126 | 438620万 | 2595.01 | 3383.53 | 15.99 | 110 | 中信证券 | 2023-11-03 五 | 21.53 | 21.53 | 21.86 | 21.90 | 21.42 | 1.53% | 0.79% | 895103 | 194410万 | 2484.76 | 3239.77 | 15.31 | 111 | 中信证券 | 2023-11-02 四 | 21.73 | 21.73 | 21.53 | 21.87 | 21.48 | -0.92% | 0.42% | 482603 | 104497万 | 2447.25 | 3190.86 | 15.08 | 112 | 中信证券 | 2023-11-01 三 | 21.93 | 21.71 | 21.73 | 22.04 | 21.50 | 0.09% | 0.51% | 581701 | 126285万 | 2469.98 | 3220.5 | 15.22 | 113 | 中信证券 | 2023-10-31 二 | 21.58 | 21.60 | 21.71 | 21.86 | 21.50 | 0.51% | 0.59% | 672834 | 145910万 | 2467.71 | 3217.54 | 15.2 | 114 | 中信证券 | 2023-10-30 一 | 21.86 | 22.03 | 21.60 | 21.88 | 21.33 | -1.95% | 0.91% | 1028837 | 221952万 | 2455.2 | 3201.24 | 14.94 | 115 | 中信证券 | 2023-10-27 五 | 21.66 | 21.80 | 22.03 | 22.18 | 21.40 | 1.06% | 0.82% | 929863 | 203609万 | 2504.08 | 3264.97 | 15.24 | 116 | 中信证券 | 2023-10-26 四 | 21.71 | 21.84 | 21.80 | 21.90 | 21.51 | -0.18% | 0.47% | 530432 | 115184万 | 2477.94 | 3230.88 | 15.08 | 117 | 中信证券 | 2023-10-25 三 | 21.92 | 21.62 | 21.84 | 22.10 | 21.73 | 1.02% | 0.69% | 784531 | 171612万 | 2482.48 | 3236.81 | 15.11 | 118 | 中信证券 | 2023-10-24 二 | 21.30 | 21.18 | 21.62 | 21.78 | 21.25 | 2.08% | 0.67% | 765613 | 164572万 | 2457.48 | 3204.2 | 14.95 | 119 | 中信证券 | 2023-10-23 一 | 21.36 | 21.53 | 21.18 | 21.47 | 21.05 | -1.63% | 0.48% | 546026 | 115765万 | 2407.46 | 3138.99 | 14.65 | 120 | 中信证券 | 2023-10-20 五 | 21.43 | 21.56 | 21.53 | 21.75 | 21.40 | -0.14% | 0.58% | 654234 | 140842万 | 2447.25 | 3190.86 | 14.89 | 121 | 中信证券 | 2023-10-19 四 | 21.70 | 21.86 | 21.56 | 21.93 | 21.52 | -1.37% | 0.70% | 790917 | 171627万 | 2450.66 | 3195.31 | 14.91 | 122 | 中信证券 | 2023-10-18 三 | 21.81 | 21.95 | 21.86 | 22.04 | 21.76 | -0.41% | 0.41% | 469291 | 102630万 | 2484.76 | 3239.77 | 15.12 | 123 | 中信证券 | 2023-10-17 二 | 21.59 | 21.51 | 21.95 | 22.19 | 21.51 | 2.05% | 0.75% | 857709 | 187876万 | 2494.99 | 3253.11 | 15.18 | 124 | 中信证券 | 2023-10-16 一 | 21.47 | 21.52 | 21.51 | 21.71 | 21.32 | -0.05% | 0.37% | 424367 | 91319万 | 2444.97 | 3187.9 | 14.88 | 125 | 中信证券 | 2023-10-13 五 | 21.58 | 21.76 | 21.52 | 21.64 | 21.46 | -1.10% | 0.33% | 375228 | 80826万 | 2446.11 | 3189.38 | 14.89 | 126 | 中信证券 | 2023-10-12 四 | 21.88 | 21.51 | 21.76 | 21.98 | 21.65 | 1.16% | 0.51% | 577071 | 125903万 | 2473.39 | 3224.95 | 15.05 | 127 | 中信证券 | 2023-10-11 三 | 21.58 | 21.43 | 21.51 | 21.67 | 21.45 | 0.37% | 0.35% | 393846 | 84886万 | 2444.97 | 3187.9 | 14.88 | 128 | 中信证券 | 2023-10-10 二 | 21.81 | 21.68 | 21.43 | 21.86 | 21.41 | -1.15% | 0.36% | 405554 | 87509万 | 2435.88 | 3176.04 | 14.82 | 129 | 中信证券 | 2023-10-09 一 | 21.42 | 21.66 | 21.68 | 21.74 | 21.09 | 0.09% | 0.62% | 707714 | 151871万 | 2464.3 | 3213.09 | 15 | 130 | 中信证券 | 2023-09-28 四 | 22.07 | 22.03 | 21.66 | 22.16 | 21.65 | -1.68% | 0.75% | 854426 | 185795万 | 2462.02 | 3210.13 | 14.98 | 131 | 中信证券 | 2023-09-27 三 | 21.91 | 21.98 | 22.03 | 22.18 | 21.91 | 0.23% | 0.51% | 583678 | 128793万 | 2504.08 | 3264.97 | 15.24 | 132 | 中信证券 | 2023-09-26 二 | 21.87 | 21.90 | 21.98 | 22.14 | 21.83 | 0.37% | 0.50% | 571626 | 125676万 | 2498.4 | 3257.56 | 15.2 | 133 | 中信证券 | 2023-09-25 一 | 22.48 | 22.61 | 21.90 | 22.48 | 21.85 | -3.14% | 0.91% | 1036854 | 228380万 | 2489.3 | 3245.7 | 15.15 | 134 | 中信证券 | 2023-09-22 五 | 21.69 | 21.73 | 22.61 | 22.65 | 21.67 | 4.05% | 1.12% | 1278377 | 284554万 | 2570.01 | 3350.93 | 15.64 | 135 | 中信证券 | 2023-09-21 四 | 21.82 | 21.90 | 21.73 | 22.03 | 21.72 | -0.78% | 0.43% | 493029 | 107592万 | 2469.98 | 3220.5 | 15.03 | 136 | 中信证券 | 2023-09-20 三 | 21.99 | 22.02 | 21.90 | 22.05 | 21.73 | -0.54% | 0.35% | 393267 | 86397万 | 2489.3 | 3245.7 | 15.15 | 137 | 中信证券 | 2023-09-19 二 | 22.14 | 22.14 | 22.02 | 22.15 | 21.96 | -0.54% | 0.42% | 479372 | 105633万 | 2502.94 | 3263.48 | 15.23 | 138 | 中信证券 | 2023-09-18 一 | 21.95 | 22.05 | 22.14 | 22.15 | 21.82 | 0.41% | 0.53% | 597284 | 131677万 | 2516.58 | 3281.27 | 15.31 | 139 | 中信证券 | 2023-09-15 五 | 22.34 | 22.29 | 22.05 | 22.38 | 21.95 | -1.08% | 0.66% | 749102 | 165574万 | 2506.35 | 3267.93 | 15.25 | 140 | 中信证券 | 2023-09-14 四 | 22.27 | 22.28 | 22.29 | 22.38 | 22.16 | 0.04% | 0.49% | 559797 | 124573万 | 2533.63 | 3303.5 | 15.42 | 141 | 中信证券 | 2023-09-13 三 | 22.44 | 22.39 | 22.28 | 22.46 | 22.18 | -0.49% | 0.49% | 558953 | 124531万 | 2532.5 | 3302.02 | 15.41 | 142 | 中信证券 | 2023-09-12 二 | 22.51 | 22.60 | 22.39 | 22.62 | 22.36 | -0.93% | 0.58% | 655934 | 147229万 | 2545 | 3318.32 | 15.49 | 143 | 中信证券 | 2023-09-11 一 | 22.30 | 22.25 | 22.60 | 22.78 | 22.11 | 1.57% | 0.99% | 1127082 | 253535万 | 2568.87 | 3349.44 | 15.63 | 144 | 中信证券 | 2023-09-08 五 | 22.03 | 22.12 | 22.25 | 22.32 | 21.78 | 0.59% | 0.65% | 735701 | 162465万 | 2529.09 | 3297.57 | 15.39 | 145 | 中信证券 | 2023-09-07 四 | 22.13 | 22.13 | 22.12 | 22.42 | 22.01 | -0.05% | 0.75% | 857824 | 190213万 | 2514.31 | 3278.3 | 15.3 | 146 | 中信证券 | 2023-09-06 三 | 22.24 | 22.38 | 22.13 | 22.32 | 21.96 | -1.12% | 0.86% | 977957 | 216546万 | 2515.45 | 3279.79 | 15.31 | 147 | 中信证券 | 2023-09-05 二 | 22.47 | 22.57 | 22.38 | 22.47 | 22.24 | -0.84% | 0.57% | 646908 | 144405万 | 2543.86 | 3316.84 | 15.48 | 148 | 中信证券 | 2023-09-04 一 | 22.51 | 22.38 | 22.57 | 22.76 | 22.30 | 0.85% | 0.87% | 992210 | 223723万 | 2565.46 | 3345 | 15.61 | 149 | 中信证券 | 2023-09-01 五 | 22.32 | 22.20 | 22.38 | 22.65 | 22.21 | 0.81% | 0.88% | 998386 | 223755万 | 2543.86 | 3316.84 | 15.48 | 150 | 中信证券 | 2023-08-31 四 | 22.56 | 22.56 | 22.20 | 22.72 | 22.18 | -1.60% | 1.07% | 1216414 | 272411万 | 2523.4 | 3290.16 | 15.36 | 151 | 中信证券 | 2023-08-30 三 | 23.38 | 23.38 | 22.56 | 23.38 | 22.53 | -3.51% | 2.04% | 2316335 | 527978万 | 2564.32 | 3343.52 | 15.6 | 152 | 中信证券 | 2023-08-29 二 | 23.37 | 23.79 | 23.38 | 23.75 | 22.90 | -1.72% | 2.21% | 2511461 | 586311万 | 2657.53 | 3465.04 | 16.17 | 153 | 中信证券 | 2023-08-28 一 | 25.77 | 23.43 | 23.79 | 25.77 | 23.66 | 1.54% | 4.45% | 5056354 | 1258060万 | 2704.13 | 3525.81 | 16.39 | 154 | XD中信证 | 2023-08-25 五 | 22.99 | 23.07 | 23.43 | 23.64 | 22.83 | 1.56% | 1.18% | 1343605 | 314090万 | 2663.21 | 3472.45 | 16.15 | 155 | 中信证券 | 2023-08-23 三 | 23.11 | 23.22 | 22.80 | 23.24 | 22.79 | -1.81% | 0.66% | 752343 | 172910万 | 2591.6 | 3379.08 | 15.71 | 156 | 中信证券 | 2023-08-22 二 | 23.23 | 22.94 | 23.22 | 23.47 | 22.90 | 1.22% | 1.12% | 1277267 | 296031万 | 2639.34 | 3441.33 | 16 |
|
行情刷新 | 流通股东
|