| 股票名称 | 代码 600768 | 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 | 宁波富邦 | 2023-08-22 二 | 10.90 | 10.80 | 10.59 | 10.90 | 10.42 | -1.94% | 1.55% | 20718 | 2202万 | 14.16 | 14.16 | 8.14 | 2 | 宁波富邦 | 2023-08-23 三 | 10.64 | 10.59 | 10.42 | 10.64 | 10.41 | -1.61% | 1.10% | 14693 | 1539万 | 13.94 | 13.94 | 8.01 | 3 | 宁波富邦 | 2023-08-25 五 | 10.31 | 10.36 | 10.07 | 10.37 | 10.06 | -2.80% | 1.71% | 22838 | 2328万 | 13.47 | 13.47 | 7.82 | 4 | 宁波富邦 | 2023-08-28 一 | 10.65 | 10.07 | 10.22 | 10.65 | 10.18 | 1.49% | 2.00% | 26786 | 2784万 | 13.67 | 13.67 | 7.94 | 5 | 宁波富邦 | 2023-08-29 二 | 10.23 | 10.22 | 10.78 | 10.82 | 10.21 | 5.48% | 1.92% | 25674 | 2730万 | 14.42 | 14.42 | 8.37 | 6 | 宁波富邦 | 2023-08-30 三 | 10.78 | 10.78 | 10.83 | 10.97 | 10.78 | 0.46% | 1.15% | 15327 | 1668万 | 14.48 | 14.48 | 8.41 | 7 | 宁波富邦 | 2023-08-31 四 | 10.80 | 10.83 | 10.73 | 10.86 | 10.69 | -0.92% | 1.30% | 17332 | 1864万 | 14.35 | 14.35 | 8.33 | 8 | 宁波富邦 | 2023-09-01 五 | 10.68 | 10.73 | 10.92 | 10.95 | 10.68 | 1.77% | 1.37% | 18268 | 1983万 | 14.61 | 14.61 | 8.48 | 9 | 宁波富邦 | 2023-09-04 一 | 10.92 | 10.92 | 11.14 | 11.15 | 10.83 | 2.01% | 1.98% | 26452 | 2924万 | 14.9 | 14.9 | 8.65 | 10 | 宁波富邦 | 2023-09-05 二 | 11.14 | 11.14 | 11.10 | 11.15 | 10.97 | -0.36% | 1.34% | 17864 | 1977万 | 14.85 | 14.85 | 8.62 | 11 | 宁波富邦 | 2023-09-06 三 | 11.10 | 11.10 | 11.11 | 11.18 | 11.05 | 0.09% | 1.33% | 17815 | 1982万 | 14.86 | 14.86 | 8.63 | 12 | 宁波富邦 | 2023-09-07 四 | 11.15 | 11.11 | 10.95 | 11.15 | 10.93 | -1.44% | 1.03% | 13764 | 1518万 | 14.65 | 14.65 | 8.5 | 13 | 宁波富邦 | 2023-09-08 五 | 10.99 | 10.95 | 10.80 | 11.09 | 10.74 | -1.37% | 1.23% | 16448 | 1787万 | 14.44 | 14.44 | 8.39 | 14 | 宁波富邦 | 2023-09-11 一 | 10.95 | 10.80 | 10.80 | 10.96 | 10.66 | 0.00% | 1.28% | 17120 | 1848万 | 14.44 | 14.44 | 8.39 | 15 | 宁波富邦 | 2023-09-12 二 | 10.88 | 10.80 | 10.65 | 10.88 | 10.59 | -1.39% | 1.39% | 18557 | 1981万 | 14.24 | 14.24 | 8.27 | 16 | 宁波富邦 | 2023-09-13 三 | 10.60 | 10.65 | 10.56 | 10.66 | 10.47 | -0.85% | 0.98% | 13163 | 1386万 | 14.12 | 14.12 | 8.2 | 17 | 宁波富邦 | 2023-09-14 四 | 10.55 | 10.56 | 10.51 | 10.60 | 10.42 | -0.47% | 1.37% | 18352 | 1929万 | 14.06 | 14.06 | 8.16 | 18 | 宁波富邦 | 2023-09-15 五 | 10.48 | 10.51 | 10.51 | 10.65 | 10.46 | 0.00% | 1.06% | 14216 | 1499万 | 14.06 | 14.06 | 8.16 | 19 | 宁波富邦 | 2023-09-18 一 | 10.51 | 10.51 | 10.80 | 10.86 | 10.40 | 2.76% | 1.57% | 20969 | 2246万 | 14.44 | 14.44 | 8.39 | 20 | 宁波富邦 | 2023-09-19 二 | 10.84 | 10.80 | 10.60 | 10.84 | 10.56 | -1.85% | 0.99% | 13245 | 1406万 | 14.18 | 14.18 | 8.23 | 21 | 宁波富邦 | 2023-09-20 三 | 10.54 | 10.60 | 10.55 | 10.68 | 10.54 | -0.47% | 0.89% | 11877 | 1261万 | 14.11 | 14.11 | 8.19 | 22 | 宁波富邦 | 2023-09-21 四 | 10.59 | 10.55 | 10.47 | 10.63 | 10.33 | -0.76% | 1.24% | 16587 | 1746万 | 14 | 14 | 8.13 | 23 | 宁波富邦 | 2023-09-22 五 | 10.55 | 10.47 | 10.60 | 10.65 | 10.39 | 1.24% | 1.18% | 15787 | 1664万 | 14.18 | 14.18 | 8.23 | 24 | 宁波富邦 | 2023-09-25 一 | 10.60 | 10.60 | 10.50 | 10.70 | 10.40 | -0.94% | 1.24% | 16634 | 1745万 | 14.04 | 14.04 | 8.15 | 25 | 宁波富邦 | 2023-09-26 二 | 10.49 | 10.50 | 10.43 | 10.54 | 10.39 | -0.67% | 0.90% | 12032 | 1257万 | 13.95 | 13.95 | 8.1 | 26 | 宁波富邦 | 2023-09-27 三 | 10.39 | 10.43 | 10.52 | 10.62 | 10.28 | 0.86% | 1.45% | 19413 | 2041万 | 14.07 | 14.07 | 8.17 | 27 | 宁波富邦 | 2023-09-28 四 | 10.52 | 10.52 | 10.71 | 10.76 | 10.52 | 1.81% | 1.40% | 18740 | 2005万 | 14.32 | 14.32 | 8.32 | 28 | 宁波富邦 | 2023-10-09 一 | 10.71 | 10.71 | 10.55 | 10.79 | 10.52 | -1.49% | 1.65% | 22118 | 2345万 | 14.11 | 14.11 | 8.19 | 29 | 宁波富邦 | 2023-10-10 二 | 10.62 | 10.55 | 10.49 | 10.62 | 10.45 | -0.57% | 1.13% | 15098 | 1590万 | 14.03 | 14.03 | 8.14 | 30 | 宁波富邦 | 2023-10-11 三 | 10.51 | 10.49 | 10.44 | 10.57 | 10.36 | -0.48% | 1.67% | 22392 | 2335万 | 13.96 | 13.96 | 8.11 | 31 | 宁波富邦 | 2023-10-12 四 | 10.45 | 10.44 | 10.52 | 10.55 | 10.37 | 0.77% | 1.56% | 20862 | 2187万 | 14.07 | 14.07 | 8.17 | 32 | 宁波富邦 | 2023-10-13 五 | 10.43 | 10.52 | 10.30 | 10.48 | 10.18 | -2.09% | 1.69% | 22647 | 2333万 | 13.78 | 13.78 | 8 | 33 | 宁波富邦 | 2023-10-16 一 | 10.33 | 10.30 | 10.37 | 10.46 | 10.24 | 0.68% | 1.48% | 19741 | 2043万 | 13.87 | 13.87 | 8.05 | 34 | 宁波富邦 | 2023-10-17 二 | 10.43 | 10.37 | 10.34 | 10.45 | 10.28 | -0.29% | 0.86% | 11543 | 1195万 | 13.83 | 13.83 | 8.03 | 35 | 宁波富邦 | 2023-10-18 三 | 10.35 | 10.34 | 10.17 | 10.39 | 10.17 | -1.64% | 1.16% | 15555 | 1593万 | 13.6 | 13.6 | 7.9 | 36 | 宁波富邦 | 2023-10-19 四 | 10.17 | 10.17 | 10.21 | 10.42 | 10.07 | 0.39% | 1.29% | 17220 | 1771万 | 13.66 | 13.66 | 7.93 | 37 | 宁波富邦 | 2023-10-20 五 | 10.20 | 10.21 | 10.20 | 10.37 | 10.15 | -0.10% | 1.03% | 13719 | 1406万 | 13.64 | 13.64 | 7.92 | 38 | 宁波富邦 | 2023-10-23 一 | 10.20 | 10.20 | 9.90 | 10.23 | 9.83 | -2.94% | 1.99% | 26608 | 2644万 | 13.24 | 13.24 | 7.69 | 39 | 宁波富邦 | 2023-10-24 二 | 9.92 | 9.90 | 10.37 | 10.40 | 9.92 | 4.75% | 2.84% | 38018 | 3908万 | 13.87 | 13.87 | 8.05 | 40 | 宁波富邦 | 2023-10-25 三 | 10.31 | 10.37 | 10.58 | 10.62 | 10.31 | 2.03% | 2.22% | 29700 | 3119万 | 14.15 | 14.15 | 8.21 | 41 | 宁波富邦 | 2023-10-26 四 | 10.55 | 10.58 | 10.57 | 10.58 | 10.36 | -0.09% | 1.55% | 20671 | 2167万 | 14.14 | 14.14 | 8.21 | 42 | 宁波富邦 | 2023-10-27 五 | 10.59 | 10.57 | 10.62 | 10.74 | 10.50 | 0.47% | 1.37% | 18271 | 1943万 | 14.2 | 14.2 | 8.25 | 43 | 宁波富邦 | 2023-10-30 一 | 10.67 | 10.62 | 10.74 | 10.77 | 10.55 | 1.13% | 1.46% | 19505 | 2086万 | 14.36 | 14.36 | 8.34 | 44 | 宁波富邦 | 2023-10-31 二 | 10.74 | 10.74 | 10.69 | 10.78 | 10.63 | -0.47% | 1.26% | 16853 | 1805万 | 14.3 | 14.3 | 8.32 | 45 | 宁波富邦 | 2023-11-01 三 | 10.69 | 10.69 | 10.86 | 10.87 | 10.64 | 1.59% | 1.83% | 24470 | 2643万 | 14.52 | 14.52 | 8.45 | 46 | 宁波富邦 | 2023-11-02 四 | 10.85 | 10.86 | 10.80 | 10.88 | 10.75 | -0.55% | 0.97% | 12933 | 1399万 | 14.44 | 14.44 | 8.41 | 47 | 宁波富邦 | 2023-11-03 五 | 10.79 | 10.80 | 10.80 | 10.89 | 10.75 | 0.00% | 0.95% | 12642 | 1367万 | 14.44 | 14.44 | 8.41 | 48 | 宁波富邦 | 2023-11-06 一 | 10.85 | 10.80 | 10.87 | 10.89 | 10.78 | 0.65% | 1.27% | 16947 | 1836万 | 14.54 | 14.54 | 8.46 | 49 | 宁波富邦 | 2023-11-07 二 | 10.81 | 10.87 | 10.97 | 11.04 | 10.78 | 0.92% | 1.57% | 21042 | 2300万 | 14.67 | 14.67 | 8.54 | 50 | 宁波富邦 | 2023-11-08 三 | 10.96 | 10.97 | 10.94 | 11.05 | 10.85 | -0.27% | 1.22% | 16379 | 1791万 | 14.63 | 14.63 | 8.52 | 51 | 宁波富邦 | 2023-11-09 四 | 10.93 | 10.94 | 10.96 | 11.00 | 10.89 | 0.18% | 1.18% | 15845 | 1733万 | 14.66 | 14.66 | 8.53 | 52 | 宁波富邦 | 2023-11-10 五 | 10.96 | 10.96 | 10.93 | 10.96 | 10.81 | -0.27% | 1.09% | 14608 | 1594万 | 14.62 | 14.62 | 8.51 | 53 | 宁波富邦 | 2023-11-13 一 | 11.00 | 10.93 | 11.15 | 11.16 | 10.94 | 2.01% | 1.77% | 23632 | 2613万 | 14.91 | 14.91 | 8.68 | 54 | 宁波富邦 | 2023-11-14 二 | 11.14 | 11.15 | 11.08 | 11.20 | 10.94 | -0.63% | 1.56% | 20823 | 2299万 | 14.82 | 14.82 | 8.62 | 55 | 宁波富邦 | 2023-11-15 三 | 11.12 | 11.08 | 10.98 | 11.16 | 10.90 | -0.90% | 1.31% | 17510 | 1924万 | 14.69 | 14.69 | 8.55 | 56 | 宁波富邦 | 2023-11-16 四 | 10.97 | 10.98 | 10.98 | 11.00 | 10.93 | 0.00% | 1.25% | 16760 | 1839万 | 14.69 | 14.69 | 8.55 | 57 | 宁波富邦 | 2023-11-17 五 | 10.99 | 10.98 | 11.15 | 11.30 | 10.92 | 1.55% | 2.12% | 28404 | 3159万 | 14.91 | 14.91 | 8.68 | 58 | 宁波富邦 | 2023-11-20 一 | 11.23 | 11.15 | 11.30 | 11.41 | 11.09 | 1.35% | 3.54% | 47328 | 5330万 | 15.11 | 15.11 | 8.8 | 59 | 宁波富邦 | 2023-11-21 二 | 11.33 | 11.30 | 11.23 | 11.36 | 11.19 | -0.62% | 2.00% | 26812 | 3023万 | 15.02 | 15.02 | 8.74 | 60 | 宁波富邦 | 2023-11-22 三 | 11.22 | 11.23 | 11.33 | 11.40 | 11.15 | 0.89% | 2.72% | 36355 | 4115万 | 15.15 | 15.15 | 8.82 | 61 | 宁波富邦 | 2023-11-23 四 | 11.42 | 11.33 | 11.35 | 11.42 | 11.22 | 0.18% | 1.92% | 25644 | 2905万 | 15.18 | 15.18 | 8.83 | 62 | 宁波富邦 | 2023-11-24 五 | 11.34 | 11.35 | 11.26 | 11.38 | 11.20 | -0.79% | 1.40% | 18790 | 2122万 | 15.06 | 15.06 | 8.76 | 63 | 宁波富邦 | 2023-11-28 二 | 11.18 | 11.22 | 11.48 | 11.51 | 11.17 | 2.32% | 2.79% | 37376 | 4270万 | 15.35 | 15.35 | 8.94 | 64 | 宁波富邦 | 2023-11-29 三 | 11.44 | 11.48 | 11.55 | 11.77 | 11.42 | 0.61% | 4.18% | 55915 | 6478万 | 15.45 | 15.45 | 8.99 | 65 | 宁波富邦 | 2023-11-30 四 | 11.52 | 11.55 | 11.43 | 11.74 | 11.24 | -1.04% | 2.46% | 32956 | 3755万 | 15.29 | 15.29 | 8.9 | 66 | 宁波富邦 | 2023-12-01 五 | 11.43 | 11.43 | 11.40 | 11.67 | 11.32 | -0.26% | 1.61% | 21509 | 2458万 | 15.25 | 15.25 | 8.87 | 67 | 宁波富邦 | 2023-12-04 一 | 11.47 | 11.40 | 11.70 | 11.70 | 11.41 | 2.63% | 2.93% | 39187 | 4539万 | 15.65 | 15.65 | 9.11 | 68 | 宁波富邦 | 2023-12-05 二 | 11.66 | 11.70 | 11.55 | 11.72 | 11.53 | -1.28% | 1.96% | 26262 | 3048万 | 15.45 | 15.45 | 8.99 | 69 | 宁波富邦 | 2023-12-06 三 | 11.49 | 11.55 | 11.69 | 11.93 | 11.49 | 1.21% | 3.35% | 44822 | 5269万 | 15.64 | 15.64 | 9.1 | 70 | 宁波富邦 | 2023-12-07 四 | 11.75 | 11.69 | 11.69 | 11.77 | 11.50 | 0.00% | 2.10% | 28034 | 3256万 | 15.64 | 15.64 | 9.1 | 71 | 宁波富邦 | 2023-12-08 五 | 11.84 | 11.69 | 11.25 | 11.84 | 11.20 | -3.76% | 3.73% | 49858 | 5678万 | 15.05 | 15.05 | 8.76 | 72 | 宁波富邦 | 2023-12-11 一 | 11.24 | 11.25 | 11.27 | 11.57 | 11.03 | 0.18% | 3.22% | 43012 | 4843万 | 15.07 | 15.07 | 8.77 | 73 | 宁波富邦 | 2023-12-12 二 | 11.29 | 11.27 | 11.29 | 11.36 | 11.03 | 0.18% | 2.20% | 29479 | 3296万 | 15.1 | 15.1 | 8.79 | 74 | 宁波富邦 | 2023-12-13 三 | 11.27 | 11.29 | 11.36 | 11.49 | 11.25 | 0.62% | 2.15% | 28802 | 3276万 | 15.19 | 15.19 | 8.84 | 75 | 宁波富邦 | 2023-12-14 四 | 11.40 | 11.36 | 11.43 | 11.65 | 11.36 | 0.62% | 1.99% | 26585 | 3053万 | 15.29 | 15.29 | 8.9 | 76 | 宁波富邦 | 2023-12-15 五 | 11.42 | 11.43 | 11.54 | 11.57 | 11.27 | 0.96% | 1.55% | 20751 | 2367万 | 15.43 | 15.43 | 8.98 | 77 | 宁波富邦 | 2023-12-18 一 | 11.54 | 11.54 | 11.43 | 11.67 | 11.38 | -0.95% | 2.08% | 27840 | 3193万 | 15.29 | 15.29 | 8.9 | 78 | 宁波富邦 | 2023-12-19 二 | 11.40 | 11.43 | 11.54 | 11.60 | 11.31 | 0.96% | 2.39% | 31957 | 3666万 | 15.43 | 15.43 | 8.98 | 79 | 宁波富邦 | 2023-12-20 三 | 11.46 | 11.54 | 11.55 | 11.71 | 11.46 | 0.09% | 2.36% | 31536 | 3663万 | 15.45 | 15.45 | 8.99 | 80 | 宁波富邦 | 2023-12-21 四 | 11.74 | 11.55 | 11.69 | 11.74 | 11.23 | 1.21% | 2.34% | 31264 | 3589万 | 15.64 | 15.64 | 9.1 | 81 | 宁波富邦 | 2023-12-22 五 | 11.62 | 11.69 | 11.41 | 11.76 | 11.38 | -2.40% | 1.96% | 26212 | 3022万 | 15.26 | 15.26 | 8.88 | 82 | 宁波富邦 | 2023-12-25 一 | 11.43 | 11.41 | 11.29 | 11.45 | 11.15 | -1.05% | 2.14% | 28667 | 3224万 | 15.1 | 15.1 | 8.79 | 83 | 宁波富邦 | 2023-12-26 二 | 11.33 | 11.29 | 11.17 | 11.33 | 11.10 | -1.06% | 1.51% | 20149 | 2255万 | 14.94 | 14.94 | 8.69 | 84 | 宁波富邦 | 2023-12-27 三 | 11.22 | 11.17 | 11.24 | 11.30 | 11.07 | 0.63% | 1.26% | 16807 | 1881万 | 15.03 | 15.03 | 8.75 | 85 | 宁波富邦 | 2023-12-28 四 | 11.35 | 11.24 | 11.50 | 11.58 | 11.19 | 2.31% | 2.58% | 34456 | 3932万 | 15.38 | 15.38 | 8.95 | 86 | 宁波富邦 | 2023-12-29 五 | 11.54 | 11.50 | 11.85 | 11.88 | 11.54 | 3.04% | 3.76% | 50297 | 5913万 | 15.85 | 15.85 | 9.22 | 87 | 宁波富邦 | 2024-01-02 二 | 11.85 | 11.85 | 12.38 | 12.38 | 11.79 | 4.47% | 8.46% | 113098 | 13755万 | 16.56 | 16.56 | 9.64 | 88 | 宁波富邦 | 2024-01-03 三 | 12.21 | 12.38 | 12.17 | 12.39 | 12.09 | -1.70% | 5.93% | 79321 | 9674万 | 16.28 | 16.28 | 9.47 | 89 | 宁波富邦 | 2024-01-04 四 | 12.24 | 12.17 | 12.10 | 12.25 | 11.96 | -0.58% | 3.31% | 44235 | 5326万 | 16.18 | 16.18 | 9.42 | 90 | 宁波富邦 | 2024-01-05 五 | 12.06 | 12.10 | 11.78 | 12.15 | 11.72 | -2.64% | 3.02% | 40398 | 4793万 | 15.76 | 15.76 | 9.17 | 91 | 宁波富邦 | 2024-01-08 一 | 11.82 | 11.78 | 11.60 | 11.87 | 11.56 | -1.53% | 2.39% | 32013 | 3747万 | 15.51 | 15.51 | 9.03 | 92 | 宁波富邦 | 2024-01-09 二 | 11.65 | 11.60 | 11.77 | 11.85 | 11.60 | 1.47% | 3.10% | 41514 | 4874万 | 15.74 | 15.74 | 9.16 | 93 | 宁波富邦 | 2024-01-10 三 | 11.80 | 11.77 | 11.64 | 11.80 | 11.57 | -1.10% | 1.84% | 24572 | 2872万 | 15.57 | 15.57 | 9.06 | 94 | 宁波富邦 | 2024-01-11 四 | 11.64 | 11.64 | 11.68 | 11.74 | 11.54 | 0.34% | 1.50% | 20104 | 2343万 | 15.62 | 15.62 | 9.09 | 95 | 宁波富邦 | 2024-01-12 五 | 11.71 | 11.68 | 11.55 | 11.84 | 11.52 | -1.11% | 2.05% | 27459 | 3211万 | 15.45 | 15.45 | 8.99 | 96 | 宁波富邦 | 2024-01-15 一 | 11.57 | 11.55 | 11.61 | 11.64 | 11.47 | 0.52% | 1.88% | 25182 | 2910万 | 15.53 | 15.53 | 9.04 | 97 | 宁波富邦 | 2024-01-16 二 | 11.61 | 11.61 | 11.53 | 11.70 | 11.35 | -0.69% | 1.96% | 26202 | 3012万 | 15.42 | 15.42 | 8.97 | 98 | 宁波富邦 | 2024-01-17 三 | 11.55 | 11.53 | 11.09 | 11.64 | 11.05 | -3.82% | 2.68% | 35823 | 4044万 | 14.83 | 14.83 | 8.63 | 99 | 宁波富邦 | 2024-01-18 四 | 11.09 | 11.09 | 10.77 | 11.12 | 10.53 | -2.89% | 3.31% | 44281 | 4775万 | 14.4 | 14.4 | 8.38 | 100 | 宁波富邦 | 2024-01-19 五 | 10.79 | 10.77 | 10.75 | 10.94 | 10.61 | -0.19% | 2.11% | 28217 | 3038万 | 14.38 | 14.38 | 8.37 | 101 | 宁波富邦 | 2024-01-22 一 | 10.71 | 10.75 | 9.94 | 10.74 | 9.85 | -7.53% | 2.59% | 34601 | 3559万 | 13.29 | 13.29 | 7.74 | 102 | 宁波富邦 | 2024-01-23 二 | 9.92 | 9.94 | 9.78 | 9.98 | 9.50 | -1.61% | 3.14% | 42057 | 4062万 | 13.08 | 13.08 | 7.61 | 103 | 宁波富邦 | 2024-01-24 三 | 9.78 | 9.78 | 10.11 | 10.29 | 9.72 | 3.37% | 3.72% | 49711 | 4982万 | 13.52 | 13.52 | 7.87 | 104 | 宁波富邦 | 2024-01-25 四 | 10.18 | 10.11 | 10.53 | 10.55 | 10.06 | 4.15% | 2.33% | 31123 | 3223万 | 14.08 | 14.08 | 8.2 | 105 | 宁波富邦 | 2024-01-26 五 | 10.54 | 10.53 | 10.82 | 11.00 | 10.53 | 2.75% | 2.61% | 34850 | 3773万 | 14.47 | 14.47 | 8.42 | 106 | 宁波富邦 | 2024-01-29 一 | 10.82 | 10.82 | 10.40 | 10.87 | 10.34 | -3.88% | 1.82% | 24284 | 2563万 | 13.91 | 13.91 | 8.1 | 107 | 宁波富邦 | 2024-01-30 二 | 10.35 | 10.40 | 9.87 | 10.40 | 9.85 | -5.10% | 1.61% | 21594 | 2171万 | 13.2 | 13.2 | 7.68 | 108 | 宁波富邦 | 2024-01-31 三 | 9.82 | 9.87 | 9.17 | 9.86 | 9.17 | -7.09% | 2.86% | 38200 | 3644万 | 12.26 | 12.26 | 7.14 | 109 | 宁波富邦 | 2024-02-01 四 | 9.11 | 9.17 | 8.99 | 9.17 | 8.59 | -1.96% | 3.67% | 49126 | 4388万 | 12.02 | 12.02 | 7 | 110 | 宁波富邦 | 2024-02-02 五 | 8.99 | 8.99 | 8.29 | 9.26 | 8.09 | -7.79% | 3.82% | 51041 | 4375万 | 11.09 | 11.09 | 6.45 | 111 | 宁波富邦 | 2024-02-05 一 | 8.19 | 8.29 | 7.46 | 8.19 | 7.46 | -10.01% | 3.39% | 45312 | 3415万 | 9.98 | 9.98 | 5.81 | 112 | 宁波富邦 | 2024-02-06 二 | 6.80 | 7.46 | 6.91 | 7.36 | 6.71 | -7.37% | 5.74% | 76705 | 5221万 | 9.24 | 9.24 | 5.38 | 113 | 宁波富邦 | 2024-02-07 三 | 6.95 | 6.91 | 6.22 | 6.99 | 6.22 | -9.99% | 5.44% | 72692 | 4639万 | 8.32 | 8.32 | 4.84 | 114 | 宁波富邦 | 2024-02-08 四 | 6.10 | 6.22 | 6.77 | 6.80 | 5.60 | 8.84% | 6.21% | 83101 | 5085万 | 9.05 | 9.05 | 5.27 | 115 | 宁波富邦 | 2024-02-19 一 | 6.87 | 6.77 | 7.26 | 7.43 | 6.87 | 7.24% | 4.66% | 62310 | 4455万 | 9.71 | 9.71 | 5.65 | 116 | 宁波富邦 | 2024-02-20 二 | 7.27 | 7.26 | 7.40 | 7.60 | 7.20 | 1.93% | 3.98% | 53239 | 3933万 | 9.9 | 9.9 | 5.76 | 117 | 宁波富邦 | 2024-02-21 三 | 7.36 | 7.40 | 7.83 | 8.03 | 7.31 | 5.81% | 3.69% | 49389 | 3834万 | 10.47 | 10.47 | 6.09 | 118 | 宁波富邦 | 2024-02-22 四 | 7.79 | 7.83 | 8.10 | 8.28 | 7.69 | 3.45% | 2.77% | 37025 | 2976万 | 10.83 | 10.83 | 6.31 | 119 | 宁波富邦 | 2024-02-23 五 | 8.11 | 8.10 | 8.51 | 8.55 | 8.10 | 5.06% | 2.47% | 33043 | 2765万 | 11.38 | 11.38 | 6.62 | 120 | 宁波富邦 | 2024-02-26 一 | 8.53 | 8.51 | 8.60 | 8.79 | 8.41 | 1.06% | 2.74% | 36703 | 3149万 | 11.5 | 11.5 | 6.69 | 121 | 宁波富邦 | 2024-02-27 二 | 8.59 | 8.60 | 8.92 | 8.92 | 8.51 | 3.72% | 1.69% | 22623 | 1982万 | 11.93 | 11.93 | 6.94 | 122 | 宁波富邦 | 2024-02-28 三 | 8.91 | 8.92 | 8.03 | 9.18 | 8.03 | -9.98% | 4.55% | 60790 | 5184万 | 10.74 | 10.74 | 6.25 | 123 | 宁波富邦 | 2024-02-29 四 | 7.71 | 8.03 | 8.22 | 8.28 | 7.65 | 2.37% | 3.97% | 53061 | 4295万 | 10.99 | 10.99 | 6.4 | 124 | 宁波富邦 | 2024-03-01 五 | 8.31 | 8.22 | 8.30 | 8.39 | 8.14 | 0.97% | 2.37% | 31640 | 2613万 | 11.1 | 11.1 | 6.46 | 125 | 宁波富邦 | 2024-03-04 一 | 8.31 | 8.30 | 8.27 | 8.39 | 8.10 | -0.36% | 1.69% | 22562 | 1862万 | 11.06 | 11.06 | 6.44 | 126 | 宁波富邦 | 2024-03-05 二 | 8.27 | 8.27 | 8.05 | 8.27 | 8.00 | -2.66% | 1.38% | 18460 | 1494万 | 10.77 | 10.77 | 6.27 | 127 | 宁波富邦 | 2024-03-06 三 | 8.01 | 8.05 | 8.26 | 8.29 | 7.85 | 2.61% | 2.03% | 27116 | 2205万 | 11.05 | 11.05 | 6.43 | 128 | 宁波富邦 | 2024-03-07 四 | 8.30 | 8.26 | 8.27 | 8.61 | 8.24 | 0.12% | 2.78% | 37212 | 3130万 | 11.06 | 11.06 | 6.44 | 129 | 宁波富邦 | 2024-03-08 五 | 8.30 | 8.27 | 8.28 | 8.34 | 8.08 | 0.12% | 1.80% | 24050 | 1973万 | 11.07 | 11.07 | 6.45 | 130 | 宁波富邦 | 2024-03-14 四 | 8.74 | 8.74 | 8.79 | 8.98 | 8.55 | 0.57% | 2.05% | 27449 | 2408万 | 11.76 | 11.76 | 6.84 | 131 | 宁波富邦 | 2024-03-15 五 | 8.72 | 8.79 | 9.02 | 9.04 | 8.68 | 2.62% | 1.96% | 26256 | 2342万 | 12.06 | 12.06 | 7.02 | 132 | 宁波富邦 | 2024-03-18 一 | 9.04 | 9.02 | 9.25 | 9.27 | 8.98 | 2.55% | 2.10% | 28114 | 2572万 | 12.37 | 12.37 | 7.2 | 133 | 宁波富邦 | 2024-03-19 二 | 9.26 | 9.25 | 9.30 | 9.48 | 9.20 | 0.54% | 1.89% | 25272 | 2356万 | 12.44 | 12.44 | 7.24 | 134 | 宁波富邦 | 2024-03-20 三 | 9.30 | 9.30 | 9.56 | 9.58 | 9.23 | 2.80% | 1.81% | 24187 | 2277万 | 12.79 | 12.79 | 7.44 | 135 | 宁波富邦 | 2024-03-21 四 | 9.59 | 9.56 | 9.48 | 9.64 | 9.30 | -0.84% | 2.20% | 29387 | 2777万 | 12.68 | 12.68 | 7.38 | 136 | 宁波富邦 | 2024-03-22 五 | 9.50 | 9.48 | 9.27 | 9.53 | 9.17 | -2.22% | 1.99% | 26603 | 2484万 | 12.4 | 12.4 | 7.22 | 137 | 宁波富邦 | 2024-03-25 一 | 9.27 | 9.27 | 9.05 | 9.37 | 9.01 | -2.37% | 1.76% | 23538 | 2172万 | 12.1 | 12.1 | 7.04 | 138 | 宁波富邦 | 2024-03-26 二 | 9.02 | 9.05 | 9.10 | 9.23 | 8.90 | 0.55% | 1.97% | 26352 | 2390万 | 12.17 | 12.17 | 7.08 | 139 | 宁波富邦 | 2024-03-27 三 | 9.06 | 9.10 | 8.88 | 9.19 | 8.70 | -2.42% | 2.24% | 30002 | 2704万 | 11.88 | 11.88 | 6.91 | 140 | 宁波富邦 | 2024-03-28 四 | 8.90 | 8.88 | 9.08 | 9.18 | 8.81 | 2.25% | 2.05% | 27459 | 2481万 | 12.14 | 12.14 | 7.07 | 141 | 宁波富邦 | 2024-03-29 五 | 9.14 | 9.08 | 9.30 | 9.34 | 9.07 | 2.42% | 2.64% | 35306 | 3253万 | 12.44 | 12.44 | 7.24 | 142 | 宁波富邦 | 2024-04-01 一 | 9.43 | 9.30 | 9.59 | 9.63 | 9.30 | 3.12% | 2.33% | 31113 | 2956万 | 12.83 | 12.83 | 7.46 | 143 | 宁波富邦 | 2024-04-02 二 | 9.56 | 9.59 | 9.92 | 10.05 | 9.55 | 3.44% | 3.96% | 53020 | 5200万 | 13.27 | 13.27 | 7.72 | 144 | 宁波富邦 | 2024-04-03 三 | 10.01 | 9.92 | 10.91 | 10.91 | 9.71 | 9.98% | 11.41% | 152614 | 16171万 | 14.59 | 14.59 | 8.49 | 145 | 宁波富邦 | 2024-04-08 一 | 10.47 | 10.91 | 10.60 | 11.20 | 9.82 | -2.84% | 15.45% | 206694 | 21516万 | 14.18 | 14.18 | 8.25 | 146 | 宁波富邦 | 2024-04-09 二 | 10.25 | 10.60 | 11.66 | 11.66 | 10.02 | 10.00% | 18.74% | 250685 | 28088万 | 15.59 | 15.59 | 9.08 | 147 | 宁波富邦 | 2024-04-10 三 | 11.25 | 11.66 | 10.84 | 11.75 | 10.69 | -7.03% | 18.57% | 248401 | 27536万 | 14.5 | 14.5 | 8.44 | 148 | 宁波富邦 | 2024-04-11 四 | 10.45 | 10.84 | 10.00 | 10.59 | 9.83 | -7.75% | 12.77% | 170837 | 17335万 | 13.37 | 13.37 | 7.78 | 149 | 宁波富邦 | 2024-04-12 五 | 10.22 | 10.00 | 9.77 | 10.76 | 9.73 | -2.30% | 10.13% | 135433 | 13681万 | 13.07 | 13.07 | 7.6 | 150 | 宁波富邦 | 2024-04-15 一 | 9.73 | 9.77 | 8.79 | 10.18 | 8.79 | -10.03% | 9.21% | 123128 | 11288万 | 11.76 | 11.76 | 6.84 | 151 | 宁波富邦 | 2024-04-16 二 | 8.25 | 8.79 | 7.91 | 8.32 | 7.91 | -10.01% | 3.35% | 44837 | 3580万 | 10.58 | 10.58 | 6.16 | 152 | 宁波富邦 | 2024-04-17 三 | 7.14 | 7.91 | 8.08 | 8.20 | 7.14 | 2.15% | 10.08% | 134806 | 10695万 | 10.81 | 10.81 | 6.29 | 153 | 宁波富邦 | 2024-04-18 四 | 8.09 | 8.08 | 8.13 | 8.37 | 7.79 | 0.62% | 7.05% | 94259 | 7672万 | 10.87 | 10.87 | 6.33 | 154 | 宁波富邦 | 2024-04-19 五 | 8.05 | 8.13 | 7.96 | 8.22 | 7.84 | -2.09% | 3.99% | 53391 | 4265万 | 10.65 | 10.65 | 6.2 | 155 | 宁波富邦 | 2024-04-22 一 | 7.86 | 7.96 | 7.69 | 7.99 | 7.60 | -3.39% | 3.28% | 43843 | 3406万 | 10.29 | 10.29 | 5.99 | 156 | 宁波富邦 | 2024-04-23 二 | 7.76 | 7.69 | 7.99 | 8.03 | 7.64 | 3.90% | 2.78% | 37238 | 2943万 | 10.69 | 10.69 | 6.22 | 157 | 宁波富邦 | 2024-04-24 三 | 8.04 | 7.99 | 8.31 | 8.33 | 8.00 | 4.01% | 2.78% | 37149 | 3050万 | 11.11 | 11.11 | 6.47 | 158 | 宁波富邦 | 2024-04-25 四 | 8.31 | 8.31 | 8.36 | 8.49 | 8.14 | 0.60% | 2.21% | 29536 | 2469万 | 11.18 | 11.18 | 6.51 | 159 | 宁波富邦 | 2024-04-26 五 | 8.33 | 8.36 | 8.36 | 8.40 | 8.21 | 0.00% | 2.62% | 35033 | 2912万 | 11.18 | 11.18 | 6.51 | 160 | 宁波富邦 | 2024-04-29 一 | 8.36 | 8.36 | 8.62 | 8.64 | 8.32 | 3.11% | 2.06% | 27577 | 2358万 | 11.53 | 11.53 | 6.71 | 161 | 宁波富邦 | 2024-04-30 二 | 8.70 | 8.62 | 8.35 | 8.70 | 8.24 | -3.13% | 3.19% | 42660 | 3593万 | 11.17 | 11.17 | 82.52 | 162 | 宁波富邦 | 2024-05-06 一 | 8.35 | 8.35 | 8.68 | 8.69 | 8.35 | 3.95% | 3.68% | 49238 | 4197万 | 11.61 | 11.61 | 85.78 | 163 | 宁波富邦 | 2024-05-08 三 | 8.93 | 8.94 | 8.74 | 8.94 | 8.69 | -2.24% | 1.92% | 25640 | 2261万 | 11.69 | 11.69 | 86.37 | 164 | 宁波富邦 | 2024-05-09 四 | 8.83 | 8.74 | 8.91 | 9.03 | 8.75 | 1.95% | 2.43% | 32490 | 2905万 | 11.92 | 11.92 | 88.05 | 165 | 宁波富邦 | 2024-05-10 五 | 8.91 | 8.91 | 8.73 | 9.00 | 8.59 | -2.02% | 2.11% | 28254 | 2465万 | 11.68 | 11.68 | 86.27 | 166 | 宁波富邦 | 2024-05-13 一 | 8.68 | 8.73 | 8.40 | 8.68 | 8.31 | -3.78% | 2.20% | 29366 | 2474万 | 11.23 | 11.23 | 83.01 | 167 | 宁波富邦 | 2024-05-14 二 | 8.37 | 8.40 | 8.56 | 8.61 | 8.37 | 1.90% | 1.66% | 22223 | 1895万 | 11.45 | 11.45 | 84.59 |
|
行情刷新 | 流通股东
|