| 股票名称 | 代码 600109 | 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 | 国金证券 | 2024-03-28 四 | 8.44 | 8.44 | 8.44 | 8.55 | 8.42 | 0.00% | 0.66% | 210993 | 17882万 | 271.04 | 314.34 | 19.5 | 2 | 国金证券 | 2024-03-27 三 | 8.55 | 8.58 | 8.44 | 8.59 | 8.42 | -1.63% | 0.61% | 197015 | 16767万 | 271.04 | 314.34 | 19.5 | 3 | 国金证券 | 2024-03-26 二 | 8.55 | 8.57 | 8.58 | 8.62 | 8.52 | 0.12% | 0.58% | 186687 | 15989万 | 275.53 | 319.55 | 19.83 | 4 | 国金证券 | 2024-03-25 一 | 8.77 | 8.83 | 8.57 | 8.77 | 8.55 | -2.94% | 1.01% | 325558 | 28203万 | 275.21 | 319.18 | 19.8 | 5 | 国金证券 | 2024-03-22 五 | 9.00 | 9.03 | 8.83 | 9.03 | 8.82 | -2.21% | 1.18% | 378236 | 33685万 | 283.56 | 328.86 | 20.4 | 6 | 国金证券 | 2024-03-21 四 | 9.07 | 8.96 | 9.03 | 9.22 | 9.00 | 0.78% | 1.40% | 450720 | 41034万 | 289.99 | 336.31 | 20.87 | 7 | 国金证券 | 2024-03-20 三 | 8.95 | 8.95 | 8.96 | 9.00 | 8.88 | 0.11% | 0.74% | 237417 | 21225万 | 287.74 | 333.7 | 20.7 | 8 | 国金证券 | 2024-03-19 二 | 9.08 | 9.12 | 8.95 | 9.08 | 8.95 | -1.86% | 0.86% | 275828 | 24842万 | 287.42 | 333.33 | 20.68 | 9 | 国金证券 | 2024-03-18 一 | 8.95 | 8.93 | 9.12 | 9.18 | 8.95 | 2.13% | 1.36% | 437628 | 39735万 | 292.88 | 339.66 | 21.07 | 10 | 国金证券 | 2024-03-15 五 | 8.84 | 8.85 | 8.93 | 8.96 | 8.79 | 0.90% | 0.89% | 285354 | 25318万 | 286.77 | 332.59 | 20.63 | 11 | 国金证券 | 2024-03-14 四 | 8.91 | 8.96 | 8.85 | 8.99 | 8.80 | -1.23% | 0.93% | 299286 | 26593万 | 284.21 | 329.61 | 20.45 | 12 | 国金证券 | 2024-03-08 五 | 8.87 | 8.90 | 8.88 | 8.93 | 8.82 | -0.22% | 0.84% | 268467 | 23804万 | 285.17 | 330.72 | 20.52 | 13 | 国金证券 | 2024-03-07 四 | 8.93 | 8.96 | 8.90 | 9.04 | 8.84 | -0.67% | 1.29% | 414692 | 37086万 | 285.81 | 331.47 | 20.57 | 14 | 国金证券 | 2024-03-06 三 | 9.01 | 9.08 | 8.96 | 9.11 | 8.83 | -1.32% | 1.72% | 551393 | 49427万 | 287.74 | 333.7 | 20.7 | 15 | 国金证券 | 2024-03-05 二 | 9.09 | 9.04 | 9.08 | 9.33 | 9.04 | 0.44% | 2.19% | 703201 | 64547万 | 291.59 | 338.17 | 20.98 | 16 | 国金证券 | 2024-03-04 一 | 9.18 | 9.17 | 9.04 | 9.18 | 9.02 | -1.42% | 0.86% | 276946 | 25102万 | 290.31 | 336.68 | 20.89 | 17 | 国金证券 | 2024-03-01 五 | 9.10 | 9.10 | 9.17 | 9.21 | 9.03 | 0.77% | 1.10% | 352604 | 32172万 | 294.48 | 341.52 | 21.19 | 18 | 国金证券 | 2024-02-29 四 | 8.86 | 8.88 | 9.10 | 9.10 | 8.82 | 2.48% | 1.24% | 397481 | 35735万 | 292.23 | 338.92 | 21.03 | 19 | 国金证券 | 2024-02-28 三 | 9.06 | 9.02 | 8.88 | 9.29 | 8.88 | -1.55% | 1.84% | 590764 | 53891万 | 285.17 | 330.72 | 20.52 | 20 | 国金证券 | 2024-02-27 二 | 8.83 | 8.85 | 9.02 | 9.02 | 8.81 | 1.92% | 1.06% | 339432 | 30288万 | 289.66 | 335.94 | 20.84 | 21 | 国金证券 | 2024-02-26 一 | 8.92 | 8.92 | 8.85 | 8.95 | 8.84 | -0.78% | 0.92% | 294826 | 26197万 | 284.21 | 329.61 | 20.45 | 22 | 国金证券 | 2024-02-23 五 | 8.94 | 8.89 | 8.92 | 8.96 | 8.84 | 0.34% | 0.97% | 310531 | 27619万 | 286.45 | 332.21 | 20.61 | 23 | 国金证券 | 2024-02-22 四 | 8.76 | 8.81 | 8.89 | 8.94 | 8.71 | 0.91% | 0.92% | 295913 | 26172万 | 285.49 | 331.1 | 20.54 | 24 | 国金证券 | 2024-02-21 三 | 8.74 | 8.79 | 8.81 | 9.04 | 8.68 | 0.23% | 1.42% | 454720 | 40335万 | 282.92 | 328.12 | 20.36 | 25 | 国金证券 | 2024-02-20 二 | 8.78 | 8.75 | 8.79 | 8.87 | 8.65 | 0.46% | 1.17% | 375203 | 32882万 | 282.28 | 327.37 | 20.31 | 26 | 国金证券 | 2024-02-19 一 | 8.93 | 8.93 | 8.75 | 8.93 | 8.65 | -2.02% | 1.27% | 408276 | 35681万 | 280.99 | 325.88 | 20.22 | 27 | 国金证券 | 2024-02-08 四 | 8.90 | 8.89 | 8.93 | 9.33 | 8.89 | 0.45% | 2.20% | 706007 | 64365万 | 286.77 | 332.59 | 20.63 | 28 | 国金证券 | 2024-02-07 三 | 8.53 | 8.51 | 8.89 | 8.91 | 8.46 | 4.47% | 1.96% | 630945 | 55597万 | 285.49 | 331.1 | 20.54 | 29 | 国金证券 | 2024-02-06 二 | 7.75 | 7.89 | 8.51 | 8.54 | 7.75 | 7.86% | 1.40% | 448357 | 36953万 | 273.29 | 316.94 | 19.66 | 30 | 国金证券 | 2024-02-05 一 | 7.97 | 8.05 | 7.89 | 8.10 | 7.58 | -1.99% | 1.29% | 413300 | 32544万 | 253.38 | 293.85 | 18.23 | 31 | 国金证券 | 2024-02-02 五 | 8.33 | 8.30 | 8.05 | 8.42 | 7.83 | -3.01% | 1.19% | 382174 | 31024万 | 258.51 | 299.81 | 18.6 | 32 | 国金证券 | 2024-02-01 四 | 8.33 | 8.37 | 8.30 | 8.53 | 8.21 | -0.84% | 0.75% | 242357 | 20297万 | 266.54 | 309.12 | 19.18 | 33 | 国金证券 | 2024-01-31 三 | 8.45 | 8.48 | 8.37 | 8.58 | 8.31 | -1.30% | 0.86% | 276654 | 23349万 | 268.79 | 311.73 | 19.34 | 34 | 国金证券 | 2024-01-30 二 | 8.52 | 8.56 | 8.48 | 8.77 | 8.48 | -0.93% | 0.86% | 276080 | 23741万 | 272.32 | 315.83 | 19.59 | 35 | 国金证券 | 2024-01-29 一 | 8.72 | 8.73 | 8.56 | 8.77 | 8.55 | -1.95% | 0.72% | 232445 | 20085万 | 274.89 | 318.81 | 19.78 | 36 | 国金证券 | 2024-01-26 五 | 8.65 | 8.70 | 8.73 | 8.82 | 8.62 | 0.34% | 0.99% | 316485 | 27610万 | 280.35 | 325.14 | 20.17 | 37 | 国金证券 | 2024-01-25 四 | 8.55 | 8.60 | 8.70 | 8.79 | 8.52 | 1.16% | 1.23% | 395375 | 34267万 | 279.39 | 324.02 | 20.1 | 38 | 国金证券 | 2024-01-24 三 | 8.33 | 8.26 | 8.60 | 8.68 | 8.14 | 4.12% | 1.31% | 419879 | 35268万 | 276.18 | 320.29 | 19.87 | 39 | 国金证券 | 2024-01-23 二 | 8.10 | 8.09 | 8.26 | 8.34 | 8.03 | 2.10% | 0.75% | 241367 | 19811万 | 265.26 | 307.63 | 19.09 | 40 | 国金证券 | 2024-01-22 一 | 8.38 | 8.39 | 8.09 | 8.42 | 8.04 | -3.58% | 0.80% | 257863 | 21243万 | 259.8 | 301.3 | 18.69 | 41 | 国金证券 | 2024-01-19 五 | 8.45 | 8.50 | 8.39 | 8.48 | 8.37 | -1.29% | 0.49% | 157361 | 13239万 | 269.43 | 312.47 | 19.39 | 42 | 国金证券 | 2024-01-18 四 | 8.43 | 8.45 | 8.50 | 8.53 | 8.24 | 0.59% | 0.96% | 307010 | 25701万 | 272.97 | 316.57 | 19.64 | 43 | 国金证券 | 2024-01-17 三 | 8.59 | 8.62 | 8.45 | 8.62 | 8.45 | -1.97% | 0.51% | 162298 | 13863万 | 271.36 | 314.71 | 19.53 | 44 | 国金证券 | 2024-01-16 二 | 8.52 | 8.54 | 8.62 | 8.65 | 8.48 | 0.94% | 0.51% | 163856 | 14031万 | 276.82 | 321.04 | 19.92 | 45 | 国金证券 | 2024-01-15 一 | 8.55 | 8.56 | 8.54 | 8.65 | 8.47 | -0.23% | 0.38% | 122147 | 10447万 | 274.25 | 318.06 | 19.73 | 46 | 国金证券 | 2024-01-12 五 | 8.62 | 8.66 | 8.56 | 8.70 | 8.56 | -1.15% | 0.41% | 130578 | 11267万 | 274.89 | 318.81 | 19.78 | 47 | 国金证券 | 2024-01-11 四 | 8.51 | 8.52 | 8.66 | 8.70 | 8.51 | 1.64% | 0.50% | 160612 | 13841万 | 278.1 | 322.53 | 20.01 | 48 | 国金证券 | 2024-01-10 三 | 8.53 | 8.56 | 8.52 | 8.64 | 8.46 | -0.47% | 0.43% | 136992 | 11711万 | 273.61 | 317.32 | 19.69 | 49 | 国金证券 | 2024-01-09 二 | 8.65 | 8.65 | 8.56 | 8.69 | 8.51 | -1.04% | 0.71% | 229530 | 19759万 | 274.89 | 318.81 | 19.78 | 50 | 国金证券 | 2024-01-08 一 | 8.82 | 8.84 | 8.65 | 8.83 | 8.65 | -2.15% | 0.63% | 200758 | 17512万 | 277.78 | 322.16 | 19.99 | 51 | 国金证券 | 2024-01-05 五 | 8.89 | 8.90 | 8.84 | 8.99 | 8.81 | -0.67% | 0.54% | 173113 | 15409万 | 283.88 | 329.23 | 20.43 | 52 | 国金证券 | 2024-01-04 四 | 9.00 | 9.00 | 8.90 | 9.01 | 8.85 | -1.11% | 0.50% | 159378 | 14199万 | 285.81 | 331.47 | 20.57 | 53 | 国金证券 | 2024-01-03 三 | 8.96 | 9.00 | 9.00 | 9.06 | 8.96 | 0.00% | 0.39% | 124744 | 11238万 | 289.02 | 335.19 | 20.8 | 54 | 国金证券 | 2024-01-02 二 | 9.09 | 9.08 | 9.00 | 9.09 | 9.00 | -0.88% | 0.44% | 140477 | 12701万 | 289.02 | 335.19 | 20.8 | 55 | 国金证券 | 2023-12-29 五 | 9.07 | 9.08 | 9.08 | 9.13 | 9.05 | 0.00% | 0.60% | 192393 | 17479万 | 291.59 | 338.17 | 20.98 | 56 | 国金证券 | 2023-12-28 四 | 8.84 | 8.86 | 9.08 | 9.14 | 8.81 | 2.48% | 1.03% | 331212 | 29930万 | 291.59 | 338.17 | 20.98 | 57 | 国金证券 | 2023-12-27 三 | 8.77 | 8.77 | 8.86 | 8.97 | 8.69 | 1.03% | 0.76% | 244824 | 21617万 | 284.53 | 329.98 | 20.47 | 58 | 国金证券 | 2023-12-26 二 | 8.91 | 8.92 | 8.77 | 8.95 | 8.73 | -1.68% | 0.67% | 213802 | 18833万 | 281.64 | 326.63 | 20.26 | 59 | 国金证券 | 2023-12-25 一 | 8.98 | 9.02 | 8.92 | 9.03 | 8.89 | -1.11% | 0.54% | 174579 | 15584万 | 286.45 | 332.21 | 20.61 | 60 | 国金证券 | 2023-12-22 五 | 9.11 | 9.12 | 9.02 | 9.11 | 8.99 | -1.10% | 0.78% | 249790 | 22579万 | 289.66 | 335.94 | 20.84 | 61 | 国金证券 | 2023-12-21 四 | 9.06 | 9.10 | 9.12 | 9.20 | 9.01 | 0.22% | 0.69% | 222492 | 20251万 | 292.88 | 339.66 | 21.07 | 62 | 国金证券 | 2023-12-20 三 | 9.42 | 9.42 | 9.10 | 9.42 | 9.09 | -3.40% | 1.15% | 369238 | 34024万 | 292.23 | 338.92 | 21.03 | 63 | 国金证券 | 2023-12-19 二 | 9.48 | 9.53 | 9.42 | 9.50 | 9.33 | -1.15% | 0.85% | 273531 | 25762万 | 302.51 | 350.83 | 21.77 | 64 | 国金证券 | 2023-12-18 一 | 9.57 | 9.58 | 9.53 | 9.71 | 9.50 | -0.52% | 1.02% | 328251 | 31517万 | 306.04 | 354.93 | 22.02 | 65 | 国金证券 | 2023-12-15 五 | 9.50 | 9.50 | 9.58 | 9.70 | 9.48 | 0.84% | 1.01% | 325466 | 31269万 | 307.65 | 356.79 | 22.14 | 66 | 国金证券 | 2023-12-14 四 | 9.61 | 9.55 | 9.50 | 9.65 | 9.49 | -0.52% | 0.64% | 205732 | 19701万 | 305.08 | 353.81 | 21.95 | 67 | 国金证券 | 2023-12-13 三 | 9.59 | 9.60 | 9.55 | 9.66 | 9.54 | -0.52% | 0.85% | 273930 | 26323万 | 306.68 | 355.68 | 22.07 | 68 | 国金证券 | 2023-12-12 二 | 9.57 | 9.63 | 9.60 | 9.65 | 9.55 | -0.31% | 0.81% | 259602 | 24929万 | 308.29 | 357.54 | 22.18 | 69 | 国金证券 | 2023-12-11 一 | 9.34 | 9.37 | 9.63 | 9.68 | 9.21 | 2.77% | 1.37% | 440922 | 41734万 | 309.25 | 358.66 | 22.25 | 70 | 国金证券 | 2023-12-08 五 | 9.47 | 9.47 | 9.37 | 9.48 | 9.35 | -1.06% | 0.74% | 238093 | 22418万 | 300.9 | 348.97 | 21.65 | 71 | 国金证券 | 2023-12-07 四 | 9.34 | 9.35 | 9.47 | 9.49 | 9.32 | 1.28% | 0.80% | 257387 | 24263万 | 304.12 | 352.7 | 21.88 | 72 | 国金证券 | 2023-12-06 三 | 9.33 | 9.36 | 9.35 | 9.42 | 9.32 | -0.11% | 0.60% | 192171 | 18010万 | 300.26 | 348.23 | 21.61 | 73 | 国金证券 | 2023-12-05 二 | 9.44 | 9.46 | 9.36 | 9.52 | 9.32 | -1.06% | 0.84% | 268889 | 25287万 | 300.58 | 348.6 | 21.63 | 74 | 国金证券 | 2023-12-04 一 | 9.55 | 9.55 | 9.46 | 9.56 | 9.46 | -0.94% | 0.77% | 248836 | 23674万 | 303.79 | 352.32 | 21.86 | 75 | 国金证券 | 2023-12-01 五 | 9.51 | 9.56 | 9.55 | 9.58 | 9.47 | -0.10% | 0.91% | 291976 | 27827万 | 306.68 | 355.68 | 22.07 | 76 | 国金证券 | 2023-11-30 四 | 9.38 | 9.39 | 9.56 | 9.61 | 9.38 | 1.81% | 1.22% | 392715 | 37376万 | 307.01 | 356.05 | 22.09 | 77 | 国金证券 | 2023-11-29 三 | 9.46 | 9.46 | 9.39 | 9.50 | 9.38 | -0.74% | 0.65% | 207197 | 19531万 | 301.55 | 349.72 | 21.7 | 78 | 国金证券 | 2023-11-28 二 | 9.45 | 9.45 | 9.46 | 9.52 | 9.42 | 0.11% | 0.76% | 245189 | 23216万 | 303.79 | 352.32 | 21.86 | 79 | 国金证券 | 2023-11-24 五 | 9.72 | 9.76 | 9.55 | 9.72 | 9.52 | -2.15% | 1.37% | 439903 | 42181万 | 306.68 | 355.68 | 22.07 | 80 | 国金证券 | 2023-11-23 四 | 9.68 | 9.68 | 9.76 | 9.76 | 9.58 | 0.83% | 1.25% | 402790 | 38894万 | 313.43 | 363.5 | 22.55 | 81 | 国金证券 | 2023-11-22 三 | 9.66 | 9.74 | 9.68 | 9.82 | 9.65 | -0.62% | 1.26% | 405519 | 39421万 | 310.86 | 360.52 | 22.37 | 82 | 国金证券 | 2023-11-21 二 | 9.85 | 9.84 | 9.74 | 10.05 | 9.70 | -1.02% | 2.20% | 707180 | 69662万 | 312.79 | 362.75 | 22.51 | 83 | 国金证券 | 2023-11-20 一 | 9.97 | 10.11 | 9.84 | 10.00 | 9.75 | -2.67% | 2.65% | 850950 | 83769万 | 316 | 366.48 | 22.74 | 84 | 国金证券 | 2023-11-17 五 | 9.69 | 9.70 | 10.11 | 10.13 | 9.68 | 4.23% | 4.21% | 1350589 | 134350万 | 324.67 | 376.53 | 23.36 | 85 | 国金证券 | 2023-11-16 四 | 9.55 | 9.62 | 9.70 | 9.91 | 9.55 | 0.83% | 2.80% | 897647 | 87674万 | 311.5 | 361.26 | 22.41 | 86 | 国金证券 | 2023-11-15 三 | 9.55 | 9.41 | 9.62 | 9.94 | 9.43 | 2.23% | 2.62% | 840459 | 81389万 | 308.93 | 358.28 | 22.23 | 87 | 国金证券 | 2023-11-14 二 | 9.34 | 9.33 | 9.41 | 9.57 | 9.31 | 0.86% | 1.35% | 433654 | 40922万 | 302.19 | 350.46 | 21.74 | 88 | 国金证券 | 2023-11-13 一 | 9.39 | 9.39 | 9.33 | 9.41 | 9.28 | -0.64% | 0.81% | 258716 | 24116万 | 299.62 | 347.48 | 21.56 | 89 | 国金证券 | 2023-11-10 五 | 9.38 | 9.39 | 9.39 | 9.46 | 9.33 | 0.00% | 0.90% | 288197 | 27076万 | 301.55 | 349.72 | 21.7 | 90 | 国金证券 | 2023-11-09 四 | 9.45 | 9.46 | 9.39 | 9.49 | 9.36 | -0.74% | 0.84% | 269887 | 25405万 | 301.55 | 349.72 | 21.7 | 91 | 国金证券 | 2023-11-08 三 | 9.56 | 9.60 | 9.46 | 9.62 | 9.38 | -1.46% | 1.32% | 423726 | 40181万 | 303.79 | 352.32 | 21.86 | 92 | 国金证券 | 2023-11-07 二 | 9.48 | 9.55 | 9.60 | 9.65 | 9.44 | 0.52% | 1.68% | 539757 | 51646万 | 308.29 | 357.54 | 22.18 | 93 | 国金证券 | 2023-11-03 五 | 9.06 | 9.07 | 9.15 | 9.18 | 9.06 | 0.88% | 0.72% | 230850 | 21086万 | 293.84 | 340.78 | 21.14 | 94 | 国金证券 | 2023-11-02 四 | 9.11 | 9.13 | 9.07 | 9.20 | 9.06 | -0.66% | 0.55% | 176379 | 16090万 | 291.27 | 337.8 | 20.96 | 95 | 国金证券 | 2023-11-01 三 | 9.26 | 9.14 | 9.13 | 9.29 | 9.11 | -0.11% | 0.77% | 248410 | 22768万 | 293.2 | 340.03 | 21.1 | 96 | 国金证券 | 2023-10-31 二 | 9.09 | 9.01 | 9.14 | 9.21 | 9.07 | 1.44% | 1.05% | 337804 | 30909万 | 293.52 | 340.41 | 21.12 | 97 | 国金证券 | 2023-10-30 一 | 9.02 | 9.06 | 9.01 | 9.05 | 8.94 | -0.55% | 0.79% | 254378 | 22886万 | 289.34 | 335.56 | 21.93 | 98 | 国金证券 | 2023-10-27 五 | 9.01 | 9.04 | 9.06 | 9.10 | 8.97 | 0.22% | 0.71% | 228581 | 20662万 | 290.95 | 337.43 | 22.06 | 99 | 国金证券 | 2023-10-26 四 | 9.01 | 9.07 | 9.04 | 9.08 | 8.95 | -0.33% | 0.70% | 226346 | 20428万 | 290.31 | 336.68 | 22.01 | 100 | 国金证券 | 2023-10-25 三 | 9.15 | 9.07 | 9.07 | 9.23 | 9.07 | 0.00% | 0.85% | 271719 | 24791万 | 291.27 | 337.8 | 22.08 | 101 | 国金证券 | 2023-10-24 二 | 8.86 | 8.84 | 9.07 | 9.14 | 8.84 | 2.60% | 1.05% | 336896 | 30332万 | 291.27 | 337.8 | 22.08 | 102 | 国金证券 | 2023-10-23 一 | 9.07 | 9.13 | 8.84 | 9.10 | 8.80 | -3.18% | 0.93% | 299581 | 26643万 | 283.88 | 329.23 | 21.52 | 103 | 国金证券 | 2023-10-20 五 | 9.01 | 9.09 | 9.13 | 9.23 | 8.98 | 0.44% | 0.87% | 278753 | 25423万 | 293.2 | 340.03 | 22.23 | 104 | 国金证券 | 2023-10-19 四 | 9.12 | 9.16 | 9.09 | 9.28 | 9.09 | -0.76% | 0.93% | 297968 | 27300万 | 291.91 | 338.54 | 22.13 | 105 | 国金证券 | 2023-10-18 三 | 9.16 | 9.17 | 9.16 | 9.23 | 9.12 | -0.11% | 0.65% | 207870 | 19093万 | 294.16 | 341.15 | 22.3 | 106 | 国金证券 | 2023-10-17 二 | 9.06 | 9.05 | 9.17 | 9.27 | 9.02 | 1.33% | 0.88% | 281282 | 25773万 | 294.48 | 341.52 | 22.32 | 107 | 国金证券 | 2023-10-16 一 | 9.12 | 9.08 | 9.05 | 9.14 | 9.02 | -0.33% | 0.54% | 173778 | 15758万 | 290.63 | 337.05 | 22.03 | 108 | 国金证券 | 2023-10-13 五 | 9.08 | 9.16 | 9.08 | 9.12 | 9.06 | -0.87% | 0.50% | 161596 | 14679万 | 291.59 | 338.17 | 22.1 | 109 | 国金证券 | 2023-10-12 四 | 9.20 | 9.09 | 9.16 | 9.26 | 9.12 | 0.77% | 0.68% | 218177 | 20004万 | 294.16 | 341.15 | 22.3 | 110 | 国金证券 | 2023-10-11 三 | 9.20 | 9.16 | 9.09 | 9.22 | 9.08 | -0.76% | 0.66% | 211156 | 19310万 | 291.91 | 338.54 | 22.13 | 111 | 国金证券 | 2023-10-10 二 | 9.17 | 9.12 | 9.16 | 9.26 | 9.14 | 0.44% | 0.59% | 189856 | 17461万 | 294.16 | 341.15 | 22.3 | 112 | 国金证券 | 2023-10-09 一 | 9.24 | 9.29 | 9.12 | 9.25 | 9.06 | -1.83% | 0.82% | 262142 | 23870万 | 292.88 | 339.66 | 22.2 | 113 | 国金证券 | 2023-09-28 四 | 9.36 | 9.32 | 9.29 | 9.37 | 9.27 | -0.32% | 0.59% | 190509 | 17728万 | 298.34 | 345.99 | 22.62 | 114 | 国金证券 | 2023-09-27 三 | 9.26 | 9.27 | 9.32 | 9.35 | 9.25 | 0.54% | 0.63% | 202489 | 18865万 | 299.3 | 347.11 | 22.69 | 115 | 国金证券 | 2023-09-26 二 | 9.21 | 9.23 | 9.27 | 9.32 | 9.19 | 0.43% | 0.62% | 200583 | 18606万 | 297.69 | 345.25 | 22.57 | 116 | 国金证券 | 2023-09-25 一 | 9.37 | 9.41 | 9.23 | 9.37 | 9.21 | -1.91% | 0.96% | 307252 | 28433万 | 296.41 | 343.76 | 22.47 | 117 | 国金证券 | 2023-09-22 五 | 9.14 | 9.21 | 9.41 | 9.41 | 9.14 | 2.17% | 1.09% | 351148 | 32730万 | 302.19 | 350.46 | 22.91 | 118 | 国金证券 | 2023-09-21 四 | 9.24 | 9.23 | 9.21 | 9.31 | 9.20 | -0.22% | 0.58% | 187486 | 17329万 | 295.77 | 343.01 | 22.42 | 119 | 国金证券 | 2023-09-20 三 | 9.23 | 9.25 | 9.23 | 9.27 | 9.20 | -0.22% | 0.46% | 146474 | 13535万 | 296.41 | 343.76 | 22.47 | 120 | 国金证券 | 2023-09-19 二 | 9.24 | 9.25 | 9.25 | 9.29 | 9.20 | 0.00% | 0.63% | 202726 | 18741万 | 297.05 | 344.5 | 22.52 | 121 | 国金证券 | 2023-09-18 一 | 9.23 | 9.35 | 9.25 | 9.27 | 9.16 | -1.07% | 0.86% | 275022 | 25376万 | 297.05 | 344.5 | 22.52 | 122 | 国金证券 | 2023-09-15 五 | 9.33 | 9.27 | 9.35 | 9.37 | 9.22 | 0.86% | 0.97% | 310703 | 28913万 | 300.26 | 348.23 | 22.76 | 123 | 国金证券 | 2023-09-14 四 | 9.30 | 9.29 | 9.27 | 9.32 | 9.23 | -0.22% | 0.59% | 190721 | 17678万 | 297.69 | 345.25 | 22.57 | 124 | 国金证券 | 2023-09-13 三 | 9.38 | 9.40 | 9.29 | 9.40 | 9.25 | -1.17% | 0.67% | 214542 | 19967万 | 298.34 | 345.99 | 22.62 | 125 | 国金证券 | 2023-09-12 二 | 9.42 | 9.45 | 9.40 | 9.48 | 9.38 | -0.53% | 0.66% | 212829 | 20065万 | 301.87 | 350.09 | 22.88 | 126 | 国金证券 | 2023-09-11 一 | 9.32 | 9.31 | 9.45 | 9.53 | 9.28 | 1.50% | 1.41% | 451476 | 42493万 | 303.47 | 351.95 | 23.01 | 127 | 国金证券 | 2023-09-08 五 | 9.28 | 9.29 | 9.31 | 9.36 | 9.24 | 0.22% | 0.72% | 230701 | 21431万 | 298.98 | 346.74 | 22.66 | 128 | 国金证券 | 2023-09-07 四 | 9.36 | 9.36 | 9.29 | 9.42 | 9.25 | -0.75% | 0.98% | 315920 | 29499万 | 298.34 | 345.99 | 22.62 | 129 | 国金证券 | 2023-09-06 三 | 9.32 | 9.32 | 9.36 | 9.44 | 9.23 | 0.43% | 0.99% | 317252 | 29641万 | 300.58 | 348.6 | 22.79 | 130 | 国金证券 | 2023-09-05 二 | 9.45 | 9.47 | 9.32 | 9.46 | 9.28 | -1.58% | 1.09% | 350430 | 32738万 | 299.3 | 347.11 | 22.69 | 131 | 国金证券 | 2023-09-04 一 | 9.45 | 9.39 | 9.47 | 9.48 | 9.33 | 0.85% | 1.21% | 388058 | 36589万 | 304.12 | 352.7 | 23.05 | 132 | 国金证券 | 2023-09-01 五 | 9.44 | 9.39 | 9.39 | 9.49 | 9.36 | 0.00% | 1.06% | 338926 | 31910万 | 301.55 | 349.72 | 22.86 | 133 | 国金证券 | 2023-08-31 四 | 9.64 | 9.62 | 9.39 | 9.66 | 9.34 | -2.39% | 1.89% | 605493 | 57220万 | 301.55 | 349.72 | 22.86 | 134 | 国金证券 | 2023-08-30 三 | 9.81 | 9.90 | 9.62 | 9.83 | 9.58 | -2.83% | 2.33% | 748218 | 72250万 | 308.93 | 358.28 | 23.42 | 135 | 国金证券 | 2023-08-29 二 | 9.93 | 9.93 | 9.90 | 9.97 | 9.65 | -0.30% | 3.24% | 1039417 | 102178万 | 317.92 | 368.71 | 24.1 | 136 | 国金证券 | 2023-08-28 一 | 10.75 | 9.77 | 9.93 | 10.75 | 9.89 | 1.64% | 6.07% | 1948762 | 201177万 | 318.89 | 369.83 | 24.17 | 137 | 国金证券 | 2023-08-25 五 | 9.92 | 9.86 | 9.77 | 9.92 | 9.68 | -0.91% | 3.42% | 1099043 | 107901万 | 313.75 | 363.87 | 23.78 | 138 | 国金证券 | 2023-08-23 三 | 9.66 | 9.72 | 9.51 | 9.73 | 9.48 | -2.16% | 0.99% | 318609 | 30572万 | 305.4 | 354.19 | 23.15 | 139 | 国金证券 | 2023-08-22 二 | 9.61 | 9.57 | 9.72 | 9.79 | 9.54 | 1.57% | 1.55% | 497960 | 48080万 | 312.14 | 362.01 | 23.66 |
|
行情刷新 | 流通股东
|