| 股票名称 | 代码 600837 | 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 | 海通证券 | 2024-04-26 五 | 8.28 | 8.16 | 8.47 | 8.52 | 8.19 | 3.80% | 0.68% | 603262 | 50425万 | 751.58 | 1106.54 | 109.73 | 2 | 海通证券 | 2024-04-25 四 | 8.12 | 8.15 | 8.16 | 8.22 | 8.09 | 0.12% | 0.19% | 170603 | 13915万 | 724.07 | 1066.04 | 105.72 | 3 | 海通证券 | 2024-04-24 三 | 8.12 | 8.08 | 8.15 | 8.16 | 8.06 | 0.87% | 0.20% | 180227 | 14639万 | 723.18 | 1064.73 | 105.59 | 4 | 海通证券 | 2024-04-23 二 | 8.06 | 8.09 | 8.08 | 8.13 | 8.06 | -0.12% | 0.21% | 185945 | 15064万 | 716.97 | 1055.59 | 104.68 | 5 | 海通证券 | 2024-04-22 一 | 8.01 | 8.04 | 8.09 | 8.12 | 8.01 | 0.62% | 0.24% | 209858 | 16932万 | 717.86 | 1056.89 | 104.81 | 6 | 海通证券 | 2024-04-19 五 | 8.02 | 8.06 | 8.04 | 8.10 | 8.00 | -0.25% | 0.26% | 232498 | 18697万 | 713.42 | 1050.36 | 104.16 | 7 | 海通证券 | 2024-04-18 四 | 7.90 | 7.93 | 8.06 | 8.16 | 7.88 | 1.64% | 0.45% | 396250 | 31903万 | 715.19 | 1052.97 | 104.42 | 8 | 海通证券 | 2024-04-17 三 | 7.78 | 7.78 | 7.93 | 7.94 | 7.77 | 1.93% | 0.41% | 362235 | 28487万 | 703.66 | 1035.99 | 102.74 | 9 | 海通证券 | 2024-04-16 二 | 7.85 | 7.91 | 7.78 | 7.91 | 7.78 | -1.64% | 0.48% | 429196 | 33671万 | 690.35 | 1016.39 | 100.79 | 10 | 海通证券 | 2024-04-15 一 | 7.80 | 7.94 | 7.91 | 7.97 | 7.63 | -0.38% | 0.71% | 628938 | 49281万 | 701.88 | 1033.38 | 102.48 | 11 | 海通证券 | 2024-04-12 五 | 8.23 | 8.22 | 7.94 | 8.26 | 7.90 | -3.41% | 0.66% | 584276 | 47045万 | 704.55 | 1037.3 | 102.87 | 12 | 海通证券 | 2024-04-11 四 | 8.25 | 8.30 | 8.22 | 8.34 | 8.22 | -0.96% | 0.32% | 280144 | 23187万 | 729.39 | 1073.88 | 106.49 | 13 | 海通证券 | 2024-04-10 三 | 8.42 | 8.42 | 8.30 | 8.43 | 8.23 | -1.43% | 0.33% | 295874 | 24635万 | 736.49 | 1084.33 | 107.53 | 14 | 海通证券 | 2024-04-09 二 | 8.48 | 8.47 | 8.42 | 8.50 | 8.40 | -0.59% | 0.30% | 261943 | 22102万 | 747.14 | 1100.01 | 109.08 | 15 | 海通证券 | 2024-04-08 一 | 8.61 | 8.65 | 8.47 | 8.62 | 8.47 | -2.08% | 0.34% | 303281 | 25865万 | 751.58 | 1106.54 | 109.73 | 16 | 海通证券 | 2024-04-03 三 | 8.70 | 8.74 | 8.65 | 8.74 | 8.63 | -1.03% | 0.27% | 240514 | 20836万 | 767.55 | 1130.05 | 112.06 | 17 | 海通证券 | 2024-04-02 二 | 8.77 | 8.77 | 8.74 | 8.78 | 8.68 | -0.34% | 0.26% | 234893 | 20504万 | 775.53 | 1141.81 | 113.23 | 18 | 海通证券 | 2024-04-01 一 | 8.73 | 8.70 | 8.77 | 8.80 | 8.70 | 0.80% | 0.26% | 228194 | 20001万 | 778.2 | 1145.73 | 113.62 | 19 | 海通证券 | 2024-03-29 五 | 8.62 | 8.67 | 8.70 | 8.72 | 8.56 | 0.35% | 0.28% | 245030 | 21145万 | 771.98 | 1136.59 | 112.71 | 20 | 海通证券 | 2024-03-28 四 | 8.66 | 8.66 | 8.67 | 8.76 | 8.62 | 0.12% | 0.25% | 222739 | 19335万 | 769.32 | 1132.67 | 23.44 | 21 | 海通证券 | 2024-03-27 三 | 8.74 | 8.76 | 8.66 | 8.75 | 8.65 | -1.14% | 0.20% | 174347 | 15176万 | 768.43 | 1131.36 | 23.42 | 22 | 海通证券 | 2024-03-26 二 | 8.72 | 8.71 | 8.76 | 8.78 | 8.69 | 0.57% | 0.20% | 174497 | 15244万 | 777.31 | 1144.42 | 23.69 | 23 | 海通证券 | 2024-03-25 一 | 8.86 | 8.91 | 8.71 | 8.89 | 8.68 | -2.24% | 0.37% | 325506 | 28542万 | 772.87 | 1137.89 | 23.55 | 24 | 海通证券 | 2024-03-22 五 | 9.04 | 9.06 | 8.91 | 9.07 | 8.83 | -1.66% | 0.42% | 368321 | 32869万 | 790.62 | 1164.02 | 24.09 | 25 | 海通证券 | 2024-03-21 四 | 9.06 | 9.06 | 9.06 | 9.14 | 9.05 | 0.00% | 0.27% | 237260 | 21558万 | 803.93 | 1183.62 | 24.5 | 26 | 海通证券 | 2024-03-20 三 | 9.06 | 9.05 | 9.06 | 9.09 | 9.01 | 0.11% | 0.25% | 224163 | 20288万 | 803.93 | 1183.62 | 24.5 | 27 | 海通证券 | 2024-03-19 二 | 9.16 | 9.19 | 9.05 | 9.19 | 9.05 | -1.52% | 0.27% | 239658 | 21822万 | 803.04 | 1182.31 | 24.47 | 28 | 海通证券 | 2024-03-18 一 | 9.05 | 9.04 | 9.19 | 9.23 | 9.05 | 1.66% | 0.42% | 370040 | 33942万 | 815.46 | 1200.6 | 24.85 | 29 | 海通证券 | 2024-03-15 五 | 9.01 | 9.03 | 9.04 | 9.07 | 8.97 | 0.11% | 0.22% | 195130 | 17600万 | 802.15 | 1181 | 24.44 | 30 | 海通证券 | 2024-03-14 四 | 9.08 | 9.10 | 9.03 | 9.15 | 9.00 | -0.77% | 0.26% | 226432 | 20519万 | 801.27 | 1179.7 | 24.42 | 31 | 海通证券 | 2024-03-08 五 | 9.04 | 9.06 | 9.08 | 9.10 | 9.03 | 0.22% | 0.21% | 182395 | 16539万 | 805.7 | 1186.23 | 24.55 | 32 | 海通证券 | 2024-03-07 四 | 9.16 | 9.15 | 9.06 | 9.18 | 9.01 | -0.98% | 0.32% | 282128 | 25685万 | 803.93 | 1183.62 | 24.5 | 33 | 海通证券 | 2024-03-06 三 | 9.17 | 9.17 | 9.15 | 9.25 | 9.12 | -0.22% | 0.28% | 246048 | 22565万 | 811.91 | 1195.37 | 24.74 | 34 | 海通证券 | 2024-03-05 二 | 9.15 | 9.17 | 9.17 | 9.21 | 9.11 | 0.00% | 0.37% | 327793 | 30077万 | 813.69 | 1197.99 | 24.79 | 35 | 海通证券 | 2024-03-04 一 | 9.26 | 9.27 | 9.17 | 9.26 | 9.15 | -1.08% | 0.32% | 280456 | 25797万 | 813.69 | 1197.99 | 24.79 | 36 | 海通证券 | 2024-03-01 五 | 9.13 | 9.14 | 9.27 | 9.30 | 9.11 | 1.42% | 0.55% | 490707 | 45279万 | 822.56 | 1211.05 | 25.07 | 37 | 海通证券 | 2024-02-29 四 | 9.04 | 9.05 | 9.14 | 9.15 | 9.02 | 0.99% | 0.44% | 387963 | 35269万 | 811.03 | 1194.07 | 24.71 | 38 | 海通证券 | 2024-02-28 三 | 9.15 | 9.14 | 9.05 | 9.28 | 9.05 | -0.98% | 0.59% | 527554 | 48483万 | 803.04 | 1182.31 | 24.47 | 39 | 海通证券 | 2024-02-27 二 | 9.06 | 9.04 | 9.14 | 9.15 | 9.02 | 1.11% | 0.32% | 279825 | 25413万 | 811.03 | 1194.07 | 24.71 | 40 | 海通证券 | 2024-02-26 一 | 9.16 | 9.17 | 9.04 | 9.18 | 9.02 | -1.42% | 0.38% | 339206 | 30786万 | 802.15 | 1181 | 24.44 | 41 | 海通证券 | 2024-02-23 五 | 9.14 | 9.14 | 9.17 | 9.21 | 9.11 | 0.33% | 0.37% | 331386 | 30352万 | 813.69 | 1197.99 | 24.79 | 42 | 海通证券 | 2024-02-22 四 | 9.09 | 9.11 | 9.14 | 9.20 | 9.06 | 0.33% | 0.38% | 337361 | 30749万 | 811.03 | 1194.07 | 24.71 | 43 | 海通证券 | 2024-02-21 三 | 8.95 | 9.01 | 9.11 | 9.24 | 8.91 | 1.11% | 0.56% | 494588 | 45094万 | 808.37 | 1190.15 | 24.63 | 44 | 海通证券 | 2024-02-20 二 | 8.88 | 8.92 | 9.01 | 9.03 | 8.85 | 1.01% | 0.40% | 353102 | 31560万 | 799.49 | 1177.08 | 24.36 | 45 | 海通证券 | 2024-02-19 一 | 9.07 | 9.06 | 8.92 | 9.08 | 8.83 | -1.55% | 0.51% | 456885 | 40717万 | 791.51 | 1165.33 | 24.12 | 46 | 海通证券 | 2024-02-08 四 | 8.98 | 8.95 | 9.06 | 9.10 | 8.89 | 1.23% | 0.60% | 530805 | 47684万 | 803.93 | 1183.62 | 24.5 | 47 | 海通证券 | 2024-02-07 三 | 8.85 | 8.85 | 8.95 | 8.97 | 8.78 | 1.13% | 0.69% | 614593 | 54629万 | 794.17 | 1169.25 | 24.2 | 48 | 海通证券 | 2024-02-06 二 | 8.38 | 8.38 | 8.85 | 8.85 | 8.33 | 5.61% | 0.63% | 555337 | 47870万 | 785.29 | 1156.18 | 23.93 | 49 | 海通证券 | 2024-02-05 一 | 8.43 | 8.47 | 8.38 | 8.54 | 8.20 | -1.06% | 0.66% | 583055 | 48799万 | 743.59 | 1094.78 | 22.66 | 50 | 海通证券 | 2024-02-02 五 | 8.52 | 8.52 | 8.47 | 8.56 | 8.18 | -0.59% | 0.66% | 589908 | 49599万 | 751.58 | 1106.54 | 22.9 | 51 | 海通证券 | 2024-02-01 四 | 8.67 | 8.79 | 8.52 | 8.82 | 8.45 | -3.07% | 0.81% | 719056 | 62029万 | 756.01 | 1113.07 | 23.04 | 52 | 海通证券 | 2024-01-31 三 | 8.83 | 9.16 | 8.79 | 8.92 | 8.67 | -4.04% | 0.99% | 881312 | 77180万 | 779.97 | 1148.34 | 23.77 | 53 | 海通证券 | 2024-01-30 二 | 9.16 | 9.20 | 9.16 | 9.35 | 9.14 | -0.43% | 0.42% | 371329 | 34299万 | 812.8 | 1196.68 | 24.77 | 54 | 海通证券 | 2024-01-29 一 | 9.27 | 9.30 | 9.20 | 9.32 | 9.20 | -1.08% | 0.38% | 332885 | 30813万 | 816.35 | 1201.91 | 24.88 | 55 | 海通证券 | 2024-01-26 五 | 9.24 | 9.30 | 9.30 | 9.37 | 9.20 | 0.00% | 0.47% | 416918 | 38675万 | 825.22 | 1214.97 | 25.15 | 56 | 海通证券 | 2024-01-25 四 | 9.14 | 9.20 | 9.30 | 9.32 | 9.12 | 1.09% | 0.61% | 543008 | 50155万 | 825.22 | 1214.97 | 25.15 | 57 | 海通证券 | 2024-01-24 三 | 8.90 | 8.86 | 9.20 | 9.26 | 8.77 | 3.84% | 0.59% | 527225 | 47450万 | 816.35 | 1201.91 | 24.88 | 58 | 海通证券 | 2024-01-23 二 | 8.82 | 8.84 | 8.86 | 8.99 | 8.71 | 0.23% | 0.45% | 398394 | 35297万 | 786.18 | 1157.49 | 23.96 | 59 | 海通证券 | 2024-01-22 一 | 8.89 | 8.91 | 8.84 | 9.01 | 8.74 | -0.79% | 0.63% | 556801 | 49659万 | 784.41 | 1154.88 | 23.9 | 60 | 海通证券 | 2024-01-19 五 | 8.89 | 8.96 | 8.91 | 8.96 | 8.80 | -0.56% | 0.46% | 406481 | 36089万 | 790.62 | 1164.02 | 24.09 | 61 | 海通证券 | 2024-01-18 四 | 8.81 | 8.85 | 8.96 | 9.00 | 8.58 | 1.24% | 0.64% | 567838 | 49728万 | 795.05 | 1170.55 | 24.23 | 62 | 海通证券 | 2024-01-17 三 | 8.95 | 9.01 | 8.85 | 8.98 | 8.85 | -1.78% | 0.37% | 326367 | 29041万 | 785.29 | 1156.18 | 23.93 | 63 | 海通证券 | 2024-01-16 二 | 8.85 | 8.85 | 9.01 | 9.02 | 8.81 | 1.81% | 0.35% | 311469 | 27749万 | 799.49 | 1177.08 | 24.36 | 64 | 海通证券 | 2024-01-15 一 | 8.85 | 8.89 | 8.85 | 8.94 | 8.79 | -0.45% | 0.17% | 147874 | 13105万 | 785.29 | 1156.18 | 23.93 | 65 | 海通证券 | 2024-01-12 五 | 8.96 | 8.99 | 8.89 | 9.05 | 8.88 | -1.11% | 0.20% | 180701 | 16162万 | 788.84 | 1161.41 | 24.04 | 66 | 海通证券 | 2024-01-11 四 | 8.93 | 8.93 | 8.99 | 9.09 | 8.92 | 0.67% | 0.25% | 223709 | 20133万 | 797.72 | 1174.47 | 24.31 | 67 | 海通证券 | 2024-01-10 三 | 8.98 | 8.99 | 8.93 | 9.03 | 8.92 | -0.67% | 0.23% | 207193 | 18563万 | 792.39 | 1166.63 | 24.15 | 68 | 海通证券 | 2024-01-09 二 | 9.07 | 9.07 | 8.99 | 9.12 | 8.94 | -0.88% | 0.26% | 230269 | 20804万 | 797.72 | 1174.47 | 24.31 | 69 | 海通证券 | 2024-01-08 一 | 9.17 | 9.17 | 9.07 | 9.21 | 9.06 | -1.09% | 0.30% | 267070 | 24368万 | 804.82 | 1184.92 | 24.52 | 70 | 海通证券 | 2024-01-05 五 | 9.20 | 9.23 | 9.17 | 9.32 | 9.14 | -0.65% | 0.27% | 239007 | 22067万 | 813.69 | 1197.99 | 24.79 | 71 | 海通证券 | 2024-01-04 四 | 9.32 | 9.33 | 9.23 | 9.34 | 9.15 | -1.07% | 0.25% | 223117 | 20593万 | 819.01 | 1205.83 | 24.96 | 72 | 海通证券 | 2024-01-03 三 | 9.34 | 9.32 | 9.33 | 9.37 | 9.28 | 0.11% | 0.20% | 180239 | 16815万 | 827.89 | 1218.89 | 25.23 | 73 | 海通证券 | 2024-01-02 二 | 9.40 | 9.37 | 9.32 | 9.42 | 9.31 | -0.53% | 0.24% | 210458 | 19696万 | 827 | 1217.58 | 25.2 | 74 | 海通证券 | 2023-12-29 五 | 9.35 | 9.37 | 9.37 | 9.45 | 9.34 | 0.00% | 0.26% | 232303 | 21827万 | 831.44 | 1224.12 | 25.34 | 75 | 海通证券 | 2023-12-28 四 | 9.18 | 9.20 | 9.37 | 9.41 | 9.17 | 1.85% | 0.29% | 259780 | 24207万 | 831.44 | 1224.12 | 25.34 | 76 | 海通证券 | 2023-12-27 三 | 9.17 | 9.17 | 9.20 | 9.27 | 9.11 | 0.33% | 0.23% | 203209 | 18690万 | 816.35 | 1201.91 | 24.88 | 77 | 海通证券 | 2023-12-26 二 | 9.28 | 9.27 | 9.17 | 9.30 | 9.14 | -1.08% | 0.16% | 143588 | 13203万 | 813.69 | 1197.99 | 24.79 | 78 | 海通证券 | 2023-12-25 一 | 9.26 | 9.28 | 9.27 | 9.34 | 9.20 | -0.11% | 0.18% | 162270 | 15034万 | 822.56 | 1211.05 | 25.07 | 79 | 海通证券 | 2023-12-22 五 | 9.22 | 9.20 | 9.28 | 9.38 | 9.19 | 0.87% | 0.32% | 286273 | 26573万 | 823.45 | 1212.36 | 25.09 | 80 | 海通证券 | 2023-12-21 四 | 9.23 | 9.26 | 9.20 | 9.27 | 9.18 | -0.65% | 0.31% | 275869 | 25447万 | 816.35 | 1201.91 | 24.88 | 81 | 海通证券 | 2023-12-20 三 | 9.46 | 9.46 | 9.26 | 9.49 | 9.26 | -2.11% | 0.24% | 213985 | 20062万 | 821.68 | 1209.74 | 25.04 | 82 | 海通证券 | 2023-12-19 二 | 9.44 | 9.46 | 9.46 | 9.51 | 9.40 | 0.00% | 0.22% | 198202 | 18746万 | 839.42 | 1235.87 | 25.58 | 83 | 海通证券 | 2023-12-18 一 | 9.40 | 9.43 | 9.46 | 9.55 | 9.38 | 0.32% | 0.23% | 200477 | 19003万 | 839.42 | 1235.87 | 25.58 | 84 | 海通证券 | 2023-12-15 五 | 9.48 | 9.44 | 9.43 | 9.55 | 9.41 | -0.11% | 0.22% | 199528 | 18872万 | 836.76 | 1231.95 | 25.5 | 85 | 海通证券 | 2023-12-14 四 | 9.59 | 9.56 | 9.44 | 9.62 | 9.43 | -1.26% | 0.22% | 198558 | 18902万 | 837.65 | 1233.26 | 25.52 | 86 | 海通证券 | 2023-12-13 三 | 9.63 | 9.66 | 9.56 | 9.67 | 9.55 | -1.04% | 0.21% | 189622 | 18208万 | 848.3 | 1248.94 | 25.85 | 87 | 海通证券 | 2023-12-12 二 | 9.60 | 9.61 | 9.66 | 9.71 | 9.56 | 0.52% | 0.23% | 202796 | 19570万 | 857.17 | 1262 | 26.12 | 88 | 海通证券 | 2023-12-11 一 | 9.49 | 9.50 | 9.61 | 9.63 | 9.32 | 1.16% | 0.38% | 338479 | 32102万 | 852.73 | 1255.47 | 25.98 | 89 | 海通证券 | 2023-12-08 五 | 9.55 | 9.56 | 9.50 | 9.61 | 9.50 | -0.63% | 0.32% | 283479 | 27039万 | 842.97 | 1241.1 | 25.69 | 90 | 海通证券 | 2023-12-07 四 | 9.52 | 9.51 | 9.56 | 9.60 | 9.47 | 0.53% | 0.22% | 199103 | 19002万 | 848.3 | 1248.94 | 25.85 | 91 | 海通证券 | 2023-12-06 三 | 9.61 | 9.61 | 9.51 | 9.64 | 9.51 | -1.04% | 0.25% | 222732 | 21301万 | 843.86 | 1242.41 | 25.71 | 92 | 海通证券 | 2023-12-05 二 | 9.74 | 9.74 | 9.61 | 9.74 | 9.60 | -1.33% | 0.23% | 200170 | 19368万 | 852.73 | 1255.47 | 25.98 | 93 | 海通证券 | 2023-12-04 一 | 9.81 | 9.81 | 9.74 | 9.83 | 9.74 | -0.71% | 0.16% | 145271 | 14214万 | 864.27 | 1272.45 | 26.34 | 94 | 海通证券 | 2023-12-01 五 | 9.74 | 9.72 | 9.81 | 9.85 | 9.70 | 0.93% | 0.24% | 212397 | 20737万 | 870.48 | 1281.6 | 26.53 | 95 | 海通证券 | 2023-11-30 四 | 9.74 | 9.72 | 9.72 | 9.78 | 9.67 | 0.00% | 0.23% | 207187 | 20156万 | 862.49 | 1269.84 | 26.28 | 96 | 海通证券 | 2023-11-29 三 | 9.81 | 9.81 | 9.72 | 9.84 | 9.70 | -0.92% | 0.22% | 197389 | 19252万 | 862.49 | 1269.84 | 26.28 | 97 | 海通证券 | 2023-11-28 二 | 9.80 | 9.79 | 9.81 | 9.84 | 9.77 | 0.20% | 0.16% | 143306 | 14057万 | 870.48 | 1281.6 | 26.53 | 98 | 海通证券 | 2023-11-24 五 | 9.95 | 9.95 | 9.91 | 9.98 | 9.88 | -0.40% | 0.18% | 162209 | 16083万 | 879.35 | 1294.66 | 26.8 | 99 | 海通证券 | 2023-11-23 四 | 9.93 | 9.92 | 9.95 | 9.97 | 9.86 | 0.30% | 0.23% | 199707 | 19781万 | 882.9 | 1299.89 | 26.9 | 100 | 海通证券 | 2023-11-22 三 | 10.01 | 10.03 | 9.92 | 10.05 | 9.92 | -1.10% | 0.19% | 165097 | 16477万 | 880.24 | 1295.97 | 26.82 | 101 | 海通证券 | 2023-11-21 二 | 10.05 | 10.00 | 10.03 | 10.20 | 10.01 | 0.30% | 0.36% | 322639 | 32615万 | 890 | 1310.34 | 27.12 | 102 | 海通证券 | 2023-11-20 一 | 10.03 | 10.01 | 10.00 | 10.04 | 9.92 | -0.10% | 0.26% | 231292 | 23063万 | 887.34 | 1306.42 | 27.04 | 103 | 海通证券 | 2023-11-17 五 | 10.00 | 9.99 | 10.01 | 10.03 | 9.96 | 0.20% | 0.20% | 174841 | 17482万 | 888.23 | 1307.73 | 27.07 | 104 | 海通证券 | 2023-11-16 四 | 10.02 | 10.03 | 9.99 | 10.06 | 9.99 | -0.40% | 0.20% | 180064 | 18049万 | 886.45 | 1305.11 | 27.01 | 105 | 海通证券 | 2023-11-15 三 | 10.13 | 10.03 | 10.03 | 10.15 | 10.00 | 0.00% | 0.30% | 266620 | 26862万 | 890 | 1310.34 | 27.12 | 106 | 海通证券 | 2023-11-14 二 | 9.97 | 9.95 | 10.03 | 10.15 | 9.94 | 0.80% | 0.34% | 298375 | 29992万 | 890 | 1310.34 | 27.12 | 107 | 海通证券 | 2023-11-13 一 | 9.98 | 9.96 | 9.95 | 10.00 | 9.90 | -0.10% | 0.23% | 206432 | 20526万 | 882.9 | 1299.89 | 26.9 | 108 | 海通证券 | 2023-11-10 五 | 10.02 | 10.03 | 9.96 | 10.06 | 9.95 | -0.70% | 0.26% | 226420 | 22632万 | 883.79 | 1301.19 | 26.93 | 109 | 海通证券 | 2023-11-09 四 | 10.04 | 10.05 | 10.03 | 10.08 | 9.99 | -0.20% | 0.22% | 198736 | 19942万 | 890 | 1310.34 | 27.12 | 110 | 海通证券 | 2023-11-08 三 | 10.11 | 10.15 | 10.05 | 10.15 | 10.01 | -0.99% | 0.33% | 294614 | 29689万 | 891.77 | 1312.95 | 27.17 | 111 | 海通证券 | 2023-11-07 二 | 10.05 | 10.08 | 10.15 | 10.18 | 10.03 | 0.69% | 0.47% | 417546 | 42231万 | 900.65 | 1326.02 | 27.44 | 112 | 海通证券 | 2023-11-06 一 | 10.07 | 9.80 | 10.08 | 10.13 | 9.89 | 2.86% | 0.69% | 610366 | 61193万 | 894.44 | 1316.87 | 27.26 | 113 | 海通证券 | 2023-11-03 五 | 9.79 | 9.73 | 9.80 | 9.84 | 9.73 | 0.72% | 0.29% | 259742 | 25435万 | 869.59 | 1280.29 | 26.5 | 114 | 海通证券 | 2023-11-02 四 | 9.74 | 9.74 | 9.73 | 9.92 | 9.73 | -0.10% | 0.27% | 241664 | 23719万 | 863.38 | 1271.15 | 26.31 | 115 | 海通证券 | 2023-11-01 三 | 9.80 | 9.77 | 9.74 | 9.85 | 9.72 | -0.31% | 0.24% | 212889 | 20815万 | 864.27 | 1272.45 | 26.34 | 116 | 海通证券 | 2023-10-31 二 | 9.80 | 9.84 | 9.77 | 9.88 | 9.70 | -0.71% | 0.33% | 289747 | 28309万 | 866.93 | 1276.37 | 26.42 | 117 | 海通证券 | 2023-10-30 一 | 9.87 | 9.91 | 9.84 | 9.91 | 9.80 | -0.71% | 0.27% | 243210 | 23944万 | 873.14 | 1285.52 | 22.89 | 118 | 海通证券 | 2023-10-27 五 | 9.93 | 9.93 | 9.91 | 9.96 | 9.83 | -0.20% | 0.36% | 317326 | 31399万 | 879.35 | 1294.66 | 23.05 | 119 | 海通证券 | 2023-10-26 四 | 9.85 | 9.89 | 9.93 | 9.98 | 9.82 | 0.40% | 0.31% | 272616 | 27047万 | 881.13 | 1297.28 | 23.09 | 120 | 海通证券 | 2023-10-25 三 | 9.80 | 9.75 | 9.89 | 9.95 | 9.78 | 1.44% | 0.48% | 428039 | 42280万 | 877.58 | 1292.05 | 23 | 121 | 海通证券 | 2023-10-24 二 | 9.51 | 9.51 | 9.75 | 9.78 | 9.48 | 2.52% | 0.38% | 334586 | 32240万 | 865.15 | 1273.76 | 22.68 | 122 | 海通证券 | 2023-10-23 一 | 9.68 | 9.71 | 9.51 | 9.70 | 9.46 | -2.06% | 0.33% | 289204 | 27651万 | 843.86 | 1242.41 | 22.12 | 123 | 海通证券 | 2023-10-20 五 | 9.65 | 9.68 | 9.71 | 9.76 | 9.63 | 0.31% | 0.29% | 261200 | 25316万 | 861.61 | 1268.53 | 22.58 | 124 | 海通证券 | 2023-10-19 四 | 9.76 | 9.80 | 9.68 | 9.87 | 9.67 | -1.22% | 0.44% | 391363 | 38215万 | 858.94 | 1264.61 | 22.51 | 125 | 海通证券 | 2023-10-18 三 | 9.84 | 9.88 | 9.80 | 9.92 | 9.80 | -0.81% | 0.31% | 274221 | 27015万 | 869.59 | 1280.29 | 22.79 | 126 | 海通证券 | 2023-10-17 二 | 9.84 | 9.82 | 9.88 | 9.97 | 9.80 | 0.61% | 0.41% | 360207 | 35594万 | 876.69 | 1290.74 | 22.98 | 127 | 海通证券 | 2023-10-16 一 | 9.88 | 9.88 | 9.82 | 9.88 | 9.74 | -0.61% | 0.24% | 214673 | 21067万 | 871.37 | 1282.9 | 22.84 | 128 | 海通证券 | 2023-10-13 五 | 9.91 | 9.96 | 9.88 | 9.94 | 9.84 | -0.80% | 0.21% | 182962 | 18085万 | 876.69 | 1290.74 | 22.98 | 129 | 海通证券 | 2023-10-12 四 | 9.92 | 9.81 | 9.96 | 10.03 | 9.92 | 1.53% | 0.31% | 273335 | 27216万 | 883.79 | 1301.19 | 23.16 | 130 | 海通证券 | 2023-10-11 三 | 9.80 | 9.76 | 9.81 | 9.89 | 9.74 | 0.51% | 0.24% | 211417 | 20756万 | 870.48 | 1281.6 | 22.82 | 131 | 海通证券 | 2023-10-10 二 | 9.86 | 9.85 | 9.76 | 9.96 | 9.75 | -0.91% | 0.33% | 292943 | 28713万 | 866.04 | 1275.07 | 22.7 | 132 | 海通证券 | 2023-10-09 一 | 9.95 | 9.95 | 9.85 | 9.97 | 9.79 | -1.01% | 0.33% | 292104 | 28825万 | 874.03 | 1286.82 | 22.91 | 133 | 海通证券 | 2023-09-28 四 | 9.99 | 10.00 | 9.95 | 10.04 | 9.92 | -0.50% | 0.33% | 292345 | 29149万 | 882.9 | 1299.89 | 23.14 | 134 | 海通证券 | 2023-09-27 三 | 9.90 | 9.89 | 10.00 | 10.02 | 9.84 | 1.11% | 0.41% | 362773 | 36115万 | 887.34 | 1306.42 | 23.26 | 135 | 海通证券 | 2023-09-26 二 | 9.89 | 9.89 | 9.89 | 9.97 | 9.88 | 0.00% | 0.34% | 297761 | 29522万 | 877.58 | 1292.05 | 23 | 136 | 海通证券 | 2023-09-25 一 | 10.19 | 10.24 | 9.89 | 10.23 | 9.88 | -3.42% | 0.68% | 604739 | 60301万 | 877.58 | 1292.05 | 23 | 137 | 海通证券 | 2023-09-22 五 | 9.87 | 9.90 | 10.24 | 10.25 | 9.87 | 3.43% | 0.64% | 564259 | 57120万 | 908.63 | 1337.77 | 23.82 | 138 | 海通证券 | 2023-09-21 四 | 10.00 | 10.00 | 9.90 | 10.06 | 9.88 | -1.00% | 0.28% | 252274 | 25089万 | 878.46 | 1293.36 | 23.02 | 139 | 海通证券 | 2023-09-20 三 | 10.00 | 10.03 | 10.00 | 10.05 | 9.97 | -0.30% | 0.25% | 217667 | 21784万 | 887.34 | 1306.42 | 23.26 | 140 | 海通证券 | 2023-09-19 二 | 10.04 | 10.04 | 10.03 | 10.09 | 9.97 | -0.10% | 0.28% | 252738 | 25346万 | 890 | 1310.34 | 23.33 | 141 | 海通证券 | 2023-09-18 一 | 9.94 | 9.96 | 10.04 | 10.05 | 9.88 | 0.80% | 0.37% | 328066 | 32758万 | 890.89 | 1311.65 | 23.35 | 142 | 海通证券 | 2023-09-15 五 | 10.27 | 10.22 | 9.96 | 10.29 | 9.94 | -2.54% | 0.73% | 649711 | 65336万 | 883.79 | 1301.19 | 23.16 | 143 | 海通证券 | 2023-09-14 四 | 10.08 | 10.05 | 10.22 | 10.30 | 10.04 | 1.69% | 0.56% | 498769 | 50884万 | 906.86 | 1335.16 | 23.77 | 144 | 海通证券 | 2023-09-13 三 | 10.19 | 10.22 | 10.05 | 10.22 | 10.01 | -1.66% | 0.43% | 381677 | 38479万 | 891.77 | 1312.95 | 23.37 | 145 | 海通证券 | 2023-09-12 二 | 10.35 | 10.34 | 10.22 | 10.37 | 10.19 | -1.16% | 0.41% | 363447 | 37316万 | 906.86 | 1335.16 | 23.77 | 146 | 海通证券 | 2023-09-11 一 | 9.87 | 9.85 | 10.34 | 10.51 | 9.87 | 4.97% | 1.09% | 968860 | 99084万 | 917.51 | 1350.84 | 24.05 | 147 | 海通证券 | 2023-09-08 五 | 9.81 | 9.84 | 9.85 | 9.89 | 9.78 | 0.10% | 0.25% | 219372 | 21562万 | 874.03 | 1286.82 | 22.91 | 148 | 海通证券 | 2023-09-07 四 | 9.93 | 9.94 | 9.84 | 9.96 | 9.82 | -1.01% | 0.41% | 363367 | 35904万 | 873.14 | 1285.52 | 22.89 | 149 | 海通证券 | 2023-09-06 三 | 9.88 | 9.92 | 9.94 | 9.97 | 9.86 | 0.20% | 0.29% | 257061 | 25514万 | 882.01 | 1298.58 | 23.12 | 150 | 海通证券 | 2023-09-05 二 | 10.01 | 10.01 | 9.92 | 10.01 | 9.89 | -0.90% | 0.35% | 308818 | 30720万 | 880.24 | 1295.97 | 23.07 | 151 | 海通证券 | 2023-09-04 一 | 9.85 | 9.82 | 10.01 | 10.06 | 9.81 | 1.93% | 0.55% | 487451 | 48604万 | 888.23 | 1307.73 | 23.28 | 152 | 海通证券 | 2023-09-01 五 | 9.90 | 9.83 | 9.82 | 9.96 | 9.80 | -0.10% | 0.37% | 332046 | 32800万 | 871.37 | 1282.9 | 22.84 | 153 | 海通证券 | 2023-08-31 四 | 10.00 | 10.18 | 9.83 | 10.12 | 9.81 | -3.44% | 0.83% | 737795 | 73344万 | 872.25 | 1284.21 | 22.86 | 154 | 海通证券 | 2023-08-30 三 | 10.25 | 10.24 | 10.18 | 10.44 | 10.17 | -0.59% | 0.71% | 626036 | 64325万 | 903.31 | 1329.94 | 17.78 | 155 | 海通证券 | 2023-08-29 二 | 10.38 | 10.40 | 10.24 | 10.46 | 10.01 | -1.54% | 1.10% | 972256 | 99386万 | 908.63 | 1337.77 | 17.89 | 156 | 海通证券 | 2023-08-28 一 | 11.13 | 10.12 | 10.40 | 11.13 | 10.37 | 2.77% | 1.93% | 1711928 | 183552万 | 922.83 | 1358.68 | 18.17 | 157 | 海通证券 | 2023-08-25 五 | 10.10 | 10.12 | 10.12 | 10.21 | 10.05 | 0.00% | 0.37% | 332080 | 33686万 | 897.99 | 1322.1 | 17.68 | 158 | 海通证券 | 2023-08-23 三 | 10.22 | 10.27 | 10.11 | 10.28 | 10.08 | -1.56% | 0.50% | 439699 | 44713万 | 897.1 | 1320.79 | 17.66 | 159 | 海通证券 | 2023-08-22 二 | 10.15 | 10.13 | 10.27 | 10.35 | 10.09 | 1.38% | 0.59% | 519726 | 53052万 | 911.3 | 1341.69 | 17.94 |
|
行情刷新 | 流通股东
|