| 股票名称 | 代码 600906 | 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 | 财达证券 | 2024-03-28 四 | 6.98 | 6.99 | 7.03 | 7.10 | 6.96 | 0.57% | 1.32% | 172919 | 12171万 | 92.27 | 228.12 | 37.62 | 2 | 财达证券 | 2024-03-27 三 | 7.15 | 7.15 | 6.99 | 7.17 | 6.99 | -2.24% | 1.25% | 164470 | 11632万 | 91.74 | 226.83 | 37.41 | 3 | 财达证券 | 2024-03-26 二 | 7.13 | 7.13 | 7.15 | 7.19 | 7.10 | 0.28% | 1.15% | 150717 | 10771万 | 93.84 | 232.02 | 38.26 | 4 | 财达证券 | 2024-03-25 一 | 7.28 | 7.37 | 7.13 | 7.31 | 7.13 | -3.26% | 2.07% | 271290 | 19589万 | 93.58 | 231.37 | 38.16 | 5 | 财达证券 | 2024-03-22 五 | 7.57 | 7.57 | 7.37 | 7.57 | 7.37 | -2.64% | 2.03% | 266848 | 19902万 | 96.73 | 239.16 | 39.44 | 6 | 财达证券 | 2024-03-21 四 | 7.54 | 7.54 | 7.57 | 7.64 | 7.53 | 0.40% | 2.03% | 265854 | 20180万 | 99.35 | 245.65 | 40.51 | 7 | 财达证券 | 2024-03-20 三 | 7.50 | 7.52 | 7.54 | 7.58 | 7.47 | 0.27% | 1.49% | 195737 | 14724万 | 98.96 | 244.67 | 40.35 | 8 | 财达证券 | 2024-03-19 二 | 7.66 | 7.68 | 7.52 | 7.66 | 7.51 | -2.08% | 1.89% | 248677 | 18858万 | 98.7 | 244.02 | 40.25 | 9 | 财达证券 | 2024-03-18 一 | 7.56 | 7.54 | 7.68 | 7.69 | 7.54 | 1.86% | 3.19% | 418333 | 31922万 | 100.8 | 249.22 | 41.1 | 10 | 财达证券 | 2024-03-15 五 | 7.44 | 7.47 | 7.54 | 7.55 | 7.42 | 0.94% | 1.61% | 211113 | 15790万 | 98.96 | 244.67 | 40.35 | 11 | 财达证券 | 2024-03-14 四 | 7.51 | 7.55 | 7.47 | 7.57 | 7.42 | -1.06% | 1.67% | 219423 | 16439万 | 98.04 | 242.4 | 39.98 | 12 | 财达证券 | 2024-03-08 五 | 7.49 | 7.56 | 7.55 | 7.56 | 7.47 | -0.13% | 1.77% | 232066 | 17461万 | 99.09 | 245 | 50.79 | 13 | 财达证券 | 2024-03-07 四 | 7.50 | 7.54 | 7.56 | 7.64 | 7.43 | 0.27% | 3.18% | 417083 | 31431万 | 99.22 | 245.32 | 50.86 | 14 | 财达证券 | 2024-03-06 三 | 7.48 | 7.47 | 7.54 | 7.67 | 7.42 | 0.94% | 2.51% | 329538 | 24886万 | 98.96 | 244.67 | 50.73 | 15 | 财达证券 | 2024-03-05 二 | 7.58 | 7.61 | 7.47 | 7.63 | 7.42 | -1.84% | 2.57% | 336732 | 25270万 | 98.04 | 242.4 | 50.26 | 16 | 财达证券 | 2024-03-04 一 | 7.69 | 7.73 | 7.61 | 7.69 | 7.56 | -1.55% | 2.55% | 334042 | 25402万 | 99.88 | 246.94 | 51.2 | 17 | 财达证券 | 2024-03-01 五 | 7.70 | 7.76 | 7.73 | 7.84 | 7.63 | -0.39% | 4.32% | 566745 | 43686万 | 101.45 | 250.84 | 52.01 | 18 | 财达证券 | 2024-02-29 四 | 7.65 | 7.65 | 7.76 | 7.77 | 7.58 | 1.44% | 5.96% | 782552 | 60068万 | 101.85 | 251.81 | 52.21 | 19 | 财达证券 | 2024-02-28 三 | 7.88 | 7.77 | 7.65 | 8.16 | 7.63 | -1.54% | 10.04% | 1318074 | 104444万 | 100.4 | 248.24 | 51.47 | 20 | 财达证券 | 2024-02-27 二 | 7.36 | 7.40 | 7.77 | 7.85 | 7.34 | 5.00% | 5.46% | 716260 | 54427万 | 101.98 | 252.14 | 52.28 | 21 | 财达证券 | 2024-02-26 一 | 7.41 | 7.45 | 7.40 | 7.48 | 7.37 | -0.67% | 2.40% | 315329 | 23409万 | 97.12 | 240.13 | 49.79 | 22 | 财达证券 | 2024-02-23 五 | 7.43 | 7.41 | 7.45 | 7.49 | 7.35 | 0.54% | 2.77% | 364132 | 26997万 | 97.78 | 241.75 | 50.12 | 23 | 财达证券 | 2024-02-22 四 | 7.28 | 7.34 | 7.41 | 7.45 | 7.26 | 0.95% | 2.41% | 316179 | 23317万 | 97.25 | 240.45 | 49.85 | 24 | 财达证券 | 2024-02-21 三 | 7.19 | 7.28 | 7.34 | 7.56 | 7.17 | 0.82% | 3.86% | 506544 | 37345万 | 96.33 | 238.18 | 49.38 | 25 | 财达证券 | 2024-02-20 二 | 7.16 | 7.18 | 7.28 | 7.35 | 7.09 | 1.39% | 2.73% | 357912 | 25878万 | 95.55 | 236.24 | 48.98 | 26 | 财达证券 | 2024-02-19 一 | 7.30 | 7.29 | 7.18 | 7.30 | 7.10 | -1.51% | 2.84% | 373155 | 26756万 | 94.23 | 232.99 | 48.31 | 27 | 财达证券 | 2024-02-08 四 | 7.37 | 7.28 | 7.29 | 7.60 | 7.23 | 0.14% | 3.70% | 485918 | 36099万 | 95.68 | 236.56 | 49.05 | 28 | 财达证券 | 2024-02-07 三 | 7.11 | 7.11 | 7.28 | 7.29 | 7.08 | 2.39% | 3.69% | 484084 | 34987万 | 95.55 | 236.24 | 48.98 | 29 | 财达证券 | 2024-02-06 二 | 6.51 | 6.61 | 7.11 | 7.17 | 6.45 | 7.56% | 3.51% | 460366 | 31689万 | 93.32 | 230.72 | 47.83 | 30 | 财达证券 | 2024-02-05 一 | 6.87 | 6.96 | 6.61 | 6.94 | 6.53 | -5.03% | 3.06% | 401753 | 26985万 | 86.75 | 214.49 | 44.47 | 31 | 财达证券 | 2024-02-02 五 | 7.21 | 7.20 | 6.96 | 7.27 | 6.69 | -3.33% | 4.03% | 528268 | 36924万 | 91.35 | 225.85 | 46.83 | 32 | 财达证券 | 2024-02-01 四 | 7.34 | 7.44 | 7.20 | 7.48 | 7.14 | -3.23% | 3.15% | 413095 | 30115万 | 94.5 | 233.64 | 48.44 | 33 | 财达证券 | 2024-01-31 三 | 7.39 | 7.39 | 7.44 | 7.57 | 7.36 | 0.68% | 3.02% | 397001 | 29652万 | 97.65 | 241.43 | 50.05 | 34 | 财达证券 | 2024-01-30 二 | 7.40 | 7.48 | 7.39 | 7.61 | 7.37 | -1.20% | 2.85% | 373791 | 28083万 | 96.99 | 239.81 | 49.72 | 35 | 财达证券 | 2024-01-29 一 | 7.86 | 7.87 | 7.48 | 7.86 | 7.47 | -4.96% | 3.96% | 520027 | 39639万 | 98.17 | 242.73 | 50.32 | 36 | 财达证券 | 2024-01-26 五 | 7.86 | 7.86 | 7.87 | 7.98 | 7.78 | 0.13% | 4.62% | 605981 | 47664万 | 103.29 | 255.38 | 52.95 | 37 | 财达证券 | 2024-01-25 四 | 7.81 | 7.95 | 7.86 | 7.93 | 7.74 | -1.13% | 5.96% | 782720 | 61309万 | 103.16 | 255.06 | 52.88 | 38 | 财达证券 | 2024-01-24 三 | 7.60 | 7.65 | 7.95 | 8.19 | 7.50 | 3.92% | 8.06% | 1058293 | 82288万 | 104.34 | 257.98 | 53.49 | 39 | 财达证券 | 2024-01-23 二 | 7.37 | 7.45 | 7.65 | 7.72 | 7.32 | 2.68% | 5.22% | 684645 | 51954万 | 100.4 | 248.24 | 51.47 | 40 | 财达证券 | 2024-01-22 一 | 7.36 | 7.47 | 7.45 | 7.74 | 7.35 | -0.27% | 4.67% | 613214 | 46304万 | 97.78 | 241.75 | 50.12 | 41 | 财达证券 | 2024-01-19 五 | 7.33 | 7.37 | 7.47 | 7.65 | 7.29 | 1.36% | 4.28% | 561544 | 42243万 | 98.04 | 242.4 | 50.26 | 42 | 财达证券 | 2024-01-18 四 | 7.13 | 7.18 | 7.37 | 7.38 | 7.05 | 2.65% | 2.64% | 347131 | 25041万 | 96.73 | 239.16 | 49.58 | 43 | 财达证券 | 2024-01-17 三 | 7.33 | 7.36 | 7.18 | 7.35 | 7.18 | -2.45% | 1.25% | 163541 | 11898万 | 94.23 | 232.99 | 48.31 | 44 | 财达证券 | 2024-01-16 二 | 7.25 | 7.26 | 7.36 | 7.36 | 7.19 | 1.38% | 1.60% | 209360 | 15264万 | 96.6 | 238.83 | 49.52 | 45 | 财达证券 | 2024-01-15 一 | 7.14 | 7.18 | 7.26 | 7.30 | 7.12 | 1.11% | 1.00% | 131695 | 9525万 | 95.28 | 235.59 | 48.84 | 46 | 财达证券 | 2024-01-12 五 | 7.22 | 7.25 | 7.18 | 7.30 | 7.18 | -0.97% | 0.94% | 122798 | 8889万 | 94.23 | 232.99 | 48.31 | 47 | 财达证券 | 2024-01-11 四 | 7.13 | 7.12 | 7.25 | 7.28 | 7.12 | 1.83% | 0.97% | 127586 | 9207万 | 95.15 | 235.26 | 48.78 | 48 | 财达证券 | 2024-01-10 三 | 7.17 | 7.17 | 7.12 | 7.22 | 7.06 | -0.70% | 0.92% | 120258 | 8595万 | 93.45 | 231.04 | 47.9 | 49 | 财达证券 | 2024-01-09 二 | 7.21 | 7.20 | 7.17 | 7.26 | 7.11 | -0.42% | 1.00% | 131523 | 9464万 | 94.1 | 232.67 | 48.24 | 50 | 财达证券 | 2024-01-08 一 | 7.30 | 7.32 | 7.20 | 7.31 | 7.20 | -1.64% | 1.03% | 135457 | 9796万 | 94.5 | 233.64 | 48.44 | 51 | 财达证券 | 2024-01-05 五 | 7.37 | 7.37 | 7.32 | 7.42 | 7.29 | -0.68% | 1.15% | 150447 | 11075万 | 96.07 | 237.53 | 49.25 | 52 | 财达证券 | 2024-01-04 四 | 7.39 | 7.43 | 7.37 | 7.40 | 7.32 | -0.81% | 0.86% | 113080 | 8316万 | 96.73 | 239.16 | 49.58 | 53 | 财达证券 | 2024-01-03 三 | 7.40 | 7.40 | 7.43 | 7.44 | 7.36 | 0.41% | 0.85% | 111197 | 8237万 | 97.52 | 241.1 | 49.99 | 54 | 财达证券 | 2024-01-02 二 | 7.49 | 7.50 | 7.40 | 7.49 | 7.39 | -1.33% | 1.10% | 144257 | 10720万 | 97.12 | 240.13 | 49.79 | 55 | 财达证券 | 2023-12-29 五 | 7.48 | 7.51 | 7.50 | 7.53 | 7.46 | -0.13% | 1.37% | 180415 | 13523万 | 98.43 | 243.38 | 50.46 | 56 | 财达证券 | 2023-12-28 四 | 7.35 | 7.37 | 7.51 | 7.55 | 7.33 | 1.90% | 2.03% | 266627 | 19920万 | 98.57 | 243.7 | 50.53 | 57 | 财达证券 | 2023-12-27 三 | 7.23 | 7.24 | 7.37 | 7.44 | 7.20 | 1.80% | 1.57% | 205517 | 15063万 | 96.73 | 239.16 | 49.58 | 58 | 财达证券 | 2023-12-26 二 | 7.33 | 7.34 | 7.24 | 7.33 | 7.19 | -1.36% | 1.18% | 154450 | 11211万 | 95.02 | 234.94 | 48.71 | 59 | 财达证券 | 2023-12-25 一 | 7.29 | 7.31 | 7.34 | 7.36 | 7.25 | 0.41% | 0.99% | 129651 | 9469万 | 96.33 | 238.18 | 49.38 | 60 | 财达证券 | 2023-12-22 五 | 7.37 | 7.37 | 7.31 | 7.41 | 7.26 | -0.81% | 1.45% | 189672 | 13883万 | 95.94 | 237.21 | 49.18 | 61 | 财达证券 | 2023-12-21 四 | 7.26 | 7.43 | 7.37 | 7.43 | 7.26 | -0.81% | 1.74% | 229021 | 16809万 | 96.73 | 239.16 | 49.58 | 62 | 财达证券 | 2023-12-20 三 | 7.56 | 7.52 | 7.43 | 7.67 | 7.43 | -1.20% | 2.47% | 323568 | 24474万 | 97.52 | 241.1 | 49.99 | 63 | 财达证券 | 2023-12-19 二 | 7.55 | 7.59 | 7.52 | 7.63 | 7.46 | -0.92% | 1.65% | 216801 | 16349万 | 98.7 | 244.02 | 50.59 | 64 | 财达证券 | 2023-12-18 一 | 7.68 | 7.67 | 7.59 | 7.73 | 7.55 | -1.04% | 1.34% | 176109 | 13448万 | 99.62 | 246.3 | 51.06 | 65 | 财达证券 | 2023-12-15 五 | 7.66 | 7.63 | 7.67 | 7.73 | 7.62 | 0.52% | 1.34% | 175220 | 13460万 | 100.67 | 248.89 | 51.6 | 66 | 财达证券 | 2023-12-14 四 | 7.71 | 7.67 | 7.63 | 7.73 | 7.63 | -0.52% | 1.07% | 140971 | 10825万 | 100.14 | 247.59 | 51.33 | 67 | 财达证券 | 2023-12-13 三 | 7.69 | 7.72 | 7.67 | 7.73 | 7.66 | -0.65% | 1.08% | 141585 | 10894万 | 100.67 | 248.89 | 51.6 | 68 | 财达证券 | 2023-12-12 二 | 7.68 | 7.73 | 7.72 | 7.75 | 7.67 | -0.13% | 1.19% | 156148 | 12032万 | 101.32 | 250.51 | 51.94 | 69 | 财达证券 | 2023-12-11 一 | 7.59 | 7.55 | 7.73 | 7.76 | 7.49 | 2.38% | 2.08% | 273320 | 20862万 | 101.45 | 250.84 | 52.01 | 70 | 财达证券 | 2023-12-08 五 | 7.66 | 7.67 | 7.55 | 7.69 | 7.54 | -1.56% | 1.78% | 232974 | 17728万 | 99.09 | 245 | 50.79 | 71 | 财达证券 | 2023-12-07 四 | 7.62 | 7.62 | 7.67 | 7.71 | 7.59 | 0.66% | 1.42% | 186733 | 14285万 | 100.67 | 248.89 | 51.6 | 72 | 财达证券 | 2023-12-06 三 | 7.65 | 7.65 | 7.62 | 7.69 | 7.61 | -0.39% | 1.23% | 161482 | 12349万 | 100.01 | 247.27 | 51.27 | 73 | 财达证券 | 2023-12-05 二 | 7.73 | 7.75 | 7.65 | 7.78 | 7.64 | -1.29% | 1.74% | 228550 | 17587万 | 100.4 | 248.24 | 51.47 | 74 | 财达证券 | 2023-12-04 一 | 7.78 | 7.79 | 7.75 | 7.80 | 7.73 | -0.51% | 1.36% | 179067 | 13907万 | 101.72 | 251.49 | 52.14 | 75 | 财达证券 | 2023-12-01 五 | 7.75 | 7.75 | 7.79 | 7.79 | 7.71 | 0.52% | 1.45% | 190219 | 14755万 | 102.24 | 252.79 | 52.41 | 76 | 财达证券 | 2023-11-30 四 | 7.71 | 7.72 | 7.75 | 7.79 | 7.70 | 0.39% | 1.51% | 198495 | 15377万 | 101.72 | 251.49 | 52.14 | 77 | 财达证券 | 2023-11-29 三 | 7.79 | 7.80 | 7.72 | 7.81 | 7.71 | -1.03% | 1.49% | 195470 | 15160万 | 101.32 | 250.51 | 51.94 | 78 | 财达证券 | 2023-11-28 二 | 7.79 | 7.80 | 7.80 | 7.86 | 7.76 | 0.00% | 1.35% | 177666 | 13873万 | 102.37 | 253.11 | 52.48 | 79 | 财达证券 | 2023-11-27 一 | 7.77 | 7.83 | 7.80 | 7.82 | 7.75 | -0.38% | 1.45% | 190957 | 14872万 | 102.37 | 253.11 | 52.48 | 80 | 财达证券 | 2023-11-24 五 | 7.97 | 7.98 | 7.83 | 7.98 | 7.83 | -1.88% | 1.72% | 225290 | 17724万 | 102.77 | 254.08 | 52.68 | 81 | 财达证券 | 2023-11-23 四 | 7.91 | 7.93 | 7.98 | 7.98 | 7.84 | 0.63% | 2.02% | 264909 | 20941万 | 104.73 | 258.95 | 53.69 | 82 | 财达证券 | 2023-11-22 三 | 8.02 | 8.05 | 7.93 | 8.07 | 7.91 | -1.49% | 2.53% | 331690 | 26528万 | 104.08 | 257.33 | 53.35 | 83 | 财达证券 | 2023-11-21 二 | 8.11 | 8.12 | 8.05 | 8.24 | 8.03 | -0.86% | 3.44% | 451868 | 36774万 | 105.65 | 261.22 | 54.16 | 84 | 财达证券 | 2023-11-20 一 | 8.12 | 8.11 | 8.12 | 8.13 | 8.01 | 0.12% | 2.61% | 342143 | 27626万 | 106.57 | 263.49 | 54.63 | 85 | 财达证券 | 2023-11-17 五 | 8.15 | 8.14 | 8.11 | 8.17 | 8.06 | -0.37% | 2.56% | 335810 | 27218万 | 106.44 | 263.17 | 54.56 | 86 | 财达证券 | 2023-11-16 四 | 8.13 | 8.19 | 8.14 | 8.28 | 8.13 | -0.61% | 3.09% | 405586 | 33209万 | 106.83 | 264.14 | 54.76 | 87 | 财达证券 | 2023-11-15 三 | 8.29 | 8.20 | 8.19 | 8.44 | 8.17 | -0.12% | 5.74% | 753560 | 62526万 | 107.49 | 265.77 | 55.1 | 88 | 财达证券 | 2023-11-14 二 | 7.99 | 7.97 | 8.20 | 8.30 | 7.96 | 2.89% | 6.42% | 843225 | 68812万 | 107.62 | 266.09 | 55.17 | 89 | 财达证券 | 2023-11-13 一 | 8.00 | 8.00 | 7.97 | 8.03 | 7.93 | -0.38% | 2.11% | 277257 | 22073万 | 104.6 | 258.63 | 53.62 | 90 | 财达证券 | 2023-11-10 五 | 7.97 | 8.00 | 8.00 | 8.06 | 7.94 | 0.00% | 2.83% | 371214 | 29729万 | 105 | 259.6 | 53.82 | 91 | 财达证券 | 2023-11-09 四 | 8.04 | 8.05 | 8.00 | 8.07 | 7.95 | -0.62% | 2.65% | 347788 | 27829万 | 105 | 259.6 | 53.82 | 92 | 财达证券 | 2023-11-08 三 | 8.10 | 8.15 | 8.05 | 8.17 | 7.96 | -1.23% | 4.06% | 532509 | 42858万 | 105.65 | 261.22 | 54.16 | 93 | 财达证券 | 2023-11-07 二 | 8.01 | 8.11 | 8.15 | 8.19 | 7.99 | 0.49% | 5.58% | 732053 | 59468万 | 106.97 | 264.47 | 54.83 | 94 | 财达证券 | 2023-11-06 一 | 7.87 | 7.72 | 8.11 | 8.12 | 7.81 | 5.05% | 6.96% | 913358 | 72748万 | 106.44 | 263.17 | 54.56 | 95 | 财达证券 | 2023-11-03 五 | 7.71 | 7.69 | 7.72 | 7.78 | 7.67 | 0.39% | 2.13% | 279052 | 21556万 | 101.32 | 250.51 | 51.94 | 96 | 财达证券 | 2023-11-02 四 | 7.78 | 7.81 | 7.69 | 7.87 | 7.69 | -1.54% | 2.17% | 284968 | 22129万 | 100.93 | 249.54 | 51.74 | 97 | 财达证券 | 2023-11-01 三 | 7.94 | 7.89 | 7.81 | 7.98 | 7.80 | -1.01% | 2.21% | 289667 | 22763万 | 102.5 | 253.43 | 52.54 | 98 | 财达证券 | 2023-10-31 二 | 7.89 | 7.93 | 7.89 | 8.01 | 7.86 | -0.50% | 2.42% | 317203 | 25121万 | 103.55 | 256.03 | 53.08 | 99 | 财达证券 | 2023-10-30 一 | 7.88 | 7.94 | 7.93 | 7.94 | 7.85 | -0.13% | 2.85% | 373784 | 29527万 | 104.08 | 257.33 | 53.35 | 100 | 财达证券 | 2023-10-27 五 | 7.90 | 7.96 | 7.94 | 7.98 | 7.83 | -0.25% | 3.10% | 406511 | 32114万 | 104.21 | 257.65 | 53.42 | 101 | 财达证券 | 2023-10-26 四 | 7.82 | 7.91 | 7.96 | 7.98 | 7.75 | 0.63% | 3.61% | 473177 | 37274万 | 104.47 | 258.3 | 53.55 | 102 | 财达证券 | 2023-10-25 三 | 8.01 | 7.92 | 7.91 | 8.09 | 7.85 | -0.13% | 5.27% | 692003 | 55024万 | 103.82 | 256.68 | 53.22 | 103 | 财达证券 | 2023-10-24 二 | 7.56 | 7.56 | 7.92 | 7.94 | 7.56 | 4.76% | 5.31% | 697482 | 54211万 | 103.95 | 257 | 53.28 | 104 | 财达证券 | 2023-10-23 一 | 7.94 | 7.95 | 7.56 | 7.94 | 7.49 | -4.91% | 4.95% | 649165 | 49502万 | 99.22 | 245.32 | 53.04 | 105 | 财达证券 | 2023-10-20 五 | 7.79 | 7.81 | 7.95 | 7.97 | 7.75 | 1.79% | 5.05% | 663046 | 52412万 | 104.34 | 257.98 | 55.78 | 106 | 财达证券 | 2023-10-19 四 | 7.74 | 7.79 | 7.81 | 7.97 | 7.73 | 0.26% | 3.23% | 424485 | 33380万 | 102.5 | 253.43 | 54.8 | 107 | 财达证券 | 2023-10-18 三 | 7.74 | 7.80 | 7.79 | 7.86 | 7.73 | -0.13% | 2.06% | 270416 | 21119万 | 102.24 | 252.79 | 54.66 | 108 | 财达证券 | 2023-10-17 二 | 7.67 | 7.66 | 7.80 | 7.88 | 7.65 | 1.83% | 3.00% | 394252 | 30711万 | 102.37 | 253.11 | 54.73 | 109 | 财达证券 | 2023-10-16 一 | 7.68 | 7.66 | 7.66 | 7.73 | 7.61 | 0.00% | 1.47% | 193510 | 14838万 | 100.53 | 248.57 | 53.74 | 110 | 财达证券 | 2023-10-13 五 | 7.70 | 7.75 | 7.66 | 7.73 | 7.61 | -1.16% | 1.68% | 219929 | 16878万 | 100.53 | 248.57 | 53.74 | 111 | 财达证券 | 2023-10-12 四 | 7.83 | 7.72 | 7.75 | 7.86 | 7.71 | 0.39% | 2.02% | 265215 | 20577万 | 101.72 | 251.49 | 54.37 | 112 | 财达证券 | 2023-10-11 三 | 7.77 | 7.75 | 7.72 | 7.81 | 7.70 | -0.39% | 1.83% | 240561 | 18657万 | 101.32 | 250.51 | 54.16 | 113 | 财达证券 | 2023-10-10 二 | 7.89 | 7.84 | 7.75 | 7.91 | 7.75 | -1.15% | 1.74% | 228246 | 17793万 | 101.72 | 251.49 | 54.37 | 114 | 财达证券 | 2023-10-09 一 | 7.94 | 7.99 | 7.84 | 7.94 | 7.73 | -1.88% | 2.39% | 313332 | 24506万 | 102.9 | 254.41 | 55.01 | 115 | 财达证券 | 2023-09-28 四 | 7.98 | 7.99 | 7.99 | 8.04 | 7.95 | 0.00% | 1.57% | 205456 | 16403万 | 104.87 | 259.28 | 56.06 | 116 | 财达证券 | 2023-09-27 三 | 7.96 | 8.01 | 7.99 | 8.04 | 7.96 | -0.25% | 1.50% | 197140 | 15786万 | 104.87 | 259.28 | 56.06 | 117 | 财达证券 | 2023-09-26 二 | 7.93 | 7.96 | 8.01 | 8.05 | 7.93 | 0.63% | 1.90% | 248912 | 19926万 | 105.13 | 259.92 | 56.2 | 118 | 财达证券 | 2023-09-25 一 | 8.14 | 8.19 | 7.96 | 8.14 | 7.94 | -2.81% | 3.28% | 429860 | 34460万 | 104.47 | 258.3 | 55.85 | 119 | 财达证券 | 2023-09-22 五 | 8.00 | 8.00 | 8.19 | 8.20 | 7.99 | 2.38% | 4.10% | 538489 | 43811万 | 107.49 | 265.77 | 57.46 | 120 | 财达证券 | 2023-09-21 四 | 8.00 | 7.99 | 8.00 | 8.08 | 7.98 | 0.13% | 1.76% | 231544 | 18586万 | 105 | 259.6 | 56.13 | 121 | 财达证券 | 2023-09-20 三 | 8.02 | 8.04 | 7.99 | 8.08 | 7.99 | -0.62% | 1.61% | 211287 | 16963万 | 104.87 | 259.28 | 56.06 | 122 | 财达证券 | 2023-09-19 二 | 8.09 | 8.08 | 8.04 | 8.12 | 8.02 | -0.50% | 1.77% | 232063 | 18709万 | 105.52 | 260.9 | 56.41 | 123 | 财达证券 | 2023-09-18 一 | 8.00 | 8.06 | 8.08 | 8.12 | 7.91 | 0.25% | 2.03% | 266539 | 21480万 | 106.05 | 262.2 | 56.69 | 124 | 财达证券 | 2023-09-15 五 | 8.07 | 8.04 | 8.06 | 8.15 | 8.02 | 0.25% | 2.72% | 356765 | 28835万 | 105.78 | 261.55 | 56.55 | 125 | 财达证券 | 2023-09-14 四 | 8.07 | 8.05 | 8.04 | 8.12 | 8.02 | -0.12% | 2.18% | 286130 | 23064万 | 105.52 | 260.9 | 56.41 | 126 | 财达证券 | 2023-09-13 三 | 8.12 | 8.11 | 8.05 | 8.13 | 8.00 | -0.74% | 2.43% | 318826 | 25707万 | 105.65 | 261.22 | 56.48 | 127 | 财达证券 | 2023-09-12 二 | 8.16 | 8.23 | 8.11 | 8.19 | 8.09 | -1.46% | 2.68% | 351607 | 28603万 | 106.44 | 263.17 | 56.9 | 128 | 财达证券 | 2023-09-11 一 | 8.19 | 8.20 | 8.23 | 8.29 | 8.03 | 0.37% | 4.54% | 596151 | 48809万 | 108.01 | 267.06 | 57.74 | 129 | 财达证券 | 2023-09-08 五 | 8.14 | 8.21 | 8.20 | 8.24 | 8.08 | -0.12% | 3.48% | 457171 | 37254万 | 107.62 | 266.09 | 57.53 | 130 | 财达证券 | 2023-09-07 四 | 8.15 | 8.19 | 8.21 | 8.31 | 8.11 | 0.24% | 5.44% | 713600 | 58647万 | 107.75 | 266.41 | 57.6 | 131 | 财达证券 | 2023-09-06 三 | 8.10 | 8.10 | 8.19 | 8.24 | 8.07 | 1.11% | 4.75% | 623604 | 51006万 | 107.49 | 265.77 | 57.46 | 132 | 财达证券 | 2023-09-05 二 | 8.14 | 8.19 | 8.10 | 8.15 | 8.06 | -1.10% | 3.11% | 407659 | 33003万 | 106.31 | 262.85 | 56.83 | 133 | 财达证券 | 2023-09-04 一 | 8.20 | 8.17 | 8.19 | 8.25 | 8.09 | 0.24% | 3.60% | 471989 | 38594万 | 107.49 | 265.77 | 57.46 | 134 | 财达证券 | 2023-09-01 五 | 8.36 | 8.29 | 8.17 | 8.39 | 8.14 | -1.45% | 3.53% | 463479 | 38187万 | 107.23 | 265.12 | 57.32 | 135 | 财达证券 | 2023-08-31 四 | 8.50 | 8.49 | 8.29 | 8.56 | 8.27 | -2.36% | 4.84% | 635735 | 53260万 | 108.8 | 269.01 | 58.16 | 136 | 财达证券 | 2023-08-30 三 | 8.72 | 8.78 | 8.49 | 8.72 | 8.45 | -3.30% | 6.13% | 804171 | 68649万 | 111.43 | 275.5 | 59.57 | 137 | 财达证券 | 2023-08-29 二 | 8.79 | 8.81 | 8.78 | 8.91 | 8.48 | -0.34% | 9.44% | 1239133 | 107918万 | 115.23 | 284.91 | 61.6 | 138 | 财达证券 | 2023-08-28 一 | 9.43 | 8.57 | 8.81 | 9.43 | 8.74 | 2.80% | 14.42% | 1893170 | 173274万 | 115.63 | 285.88 | 61.81 | 139 | 财达证券 | 2023-08-25 五 | 8.36 | 8.44 | 8.57 | 8.69 | 8.33 | 1.54% | 6.40% | 839692 | 71963万 | 112.48 | 278.1 | 65 | 140 | 财达证券 | 2023-08-23 三 | 8.68 | 8.70 | 8.37 | 8.68 | 8.36 | -3.79% | 5.78% | 759152 | 64545万 | 109.85 | 271.61 | 63.48 | 141 | 财达证券 | 2023-08-22 二 | 8.68 | 8.56 | 8.70 | 8.84 | 8.51 | 1.64% | 7.70% | 1010670 | 87373万 | 114.18 | 282.31 | 65.98 |
|
行情刷新 | 流通股东
|