| 股票名称 | 代码 600999 | 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 | 招商证券 | 2023-08-22 二 | 14.70 | 14.46 | 14.57 | 14.71 | 14.40 | 0.76% | 0.29% | 218765 | 31805万 | 1081.39 | 1267.08 | 14.33 | 2 | 招商证券 | 2023-08-23 三 | 14.57 | 14.57 | 14.34 | 14.60 | 14.32 | -1.58% | 0.20% | 149294 | 21601万 | 1064.32 | 1247.08 | 14.11 | 3 | 招商证券 | 2023-08-25 五 | 14.40 | 14.45 | 14.46 | 14.58 | 14.37 | 0.07% | 0.19% | 144512 | 20937万 | 1073.22 | 1257.52 | 14.22 | 4 | 招商证券 | 2023-08-28 一 | 15.91 | 14.46 | 14.82 | 15.91 | 14.76 | 2.49% | 0.95% | 702759 | 107278万 | 1099.94 | 1288.83 | 14.58 | 5 | 招商证券 | 2023-08-29 二 | 14.71 | 14.82 | 14.63 | 14.88 | 14.35 | -1.28% | 0.55% | 404963 | 59112万 | 1085.84 | 1272.3 | 14.39 | 6 | 招商证券 | 2023-08-30 三 | 14.66 | 14.63 | 14.42 | 14.69 | 14.42 | -1.44% | 0.32% | 236473 | 34353万 | 1070.25 | 1254.04 | 14.74 | 7 | 招商证券 | 2023-08-31 四 | 14.49 | 14.42 | 14.21 | 14.52 | 14.16 | -1.46% | 0.27% | 203622 | 29050万 | 1054.67 | 1235.78 | 14.53 | 8 | 招商证券 | 2023-09-01 五 | 14.29 | 14.21 | 14.23 | 14.34 | 14.16 | 0.14% | 0.18% | 135471 | 19284万 | 1056.15 | 1237.52 | 14.55 | 9 | 招商证券 | 2023-09-04 一 | 14.25 | 14.23 | 14.33 | 14.39 | 14.17 | 0.70% | 0.26% | 190543 | 27239万 | 1063.57 | 1246.21 | 14.65 | 10 | 招商证券 | 2023-09-05 二 | 14.30 | 14.33 | 14.23 | 14.30 | 14.16 | -0.70% | 0.16% | 118287 | 16821万 | 1056.15 | 1237.52 | 14.55 | 11 | 招商证券 | 2023-09-06 三 | 14.17 | 14.23 | 14.16 | 14.23 | 14.06 | -0.49% | 0.18% | 135287 | 19131万 | 1050.96 | 1231.43 | 14.47 | 12 | 招商证券 | 2023-09-07 四 | 14.15 | 14.16 | 14.04 | 14.20 | 14.02 | -0.85% | 0.21% | 159569 | 22516万 | 1042.05 | 1220.99 | 14.35 | 13 | 招商证券 | 2023-09-08 五 | 14.02 | 14.04 | 14.04 | 14.10 | 13.95 | 0.00% | 0.15% | 113774 | 15943万 | 1042.05 | 1220.99 | 14.35 | 14 | 招商证券 | 2023-09-11 一 | 14.07 | 14.04 | 14.15 | 14.26 | 14.00 | 0.78% | 0.27% | 198107 | 27995万 | 1050.21 | 1230.56 | 14.46 | 15 | 招商证券 | 2023-09-12 二 | 14.14 | 14.15 | 14.15 | 14.20 | 14.12 | 0.00% | 0.15% | 109270 | 15470万 | 1050.21 | 1230.56 | 14.46 | 16 | 招商证券 | 2023-09-13 三 | 14.15 | 14.15 | 13.94 | 14.18 | 13.91 | -1.48% | 0.16% | 120270 | 16839万 | 1034.63 | 1212.3 | 14.25 | 17 | 招商证券 | 2023-09-14 四 | 14.03 | 13.94 | 14.01 | 14.04 | 13.93 | 0.50% | 0.17% | 122640 | 17137万 | 1039.82 | 1218.38 | 14.32 | 18 | 招商证券 | 2023-09-15 五 | 14.02 | 14.01 | 14.00 | 14.16 | 13.95 | -0.07% | 0.19% | 138449 | 19436万 | 1039.08 | 1217.51 | 14.31 | 19 | 招商证券 | 2023-09-18 一 | 13.93 | 14.00 | 14.01 | 14.04 | 13.88 | 0.07% | 0.14% | 105472 | 14746万 | 1039.82 | 1218.38 | 14.32 | 20 | 招商证券 | 2023-09-19 二 | 14.01 | 14.01 | 14.01 | 14.08 | 13.94 | 0.00% | 0.15% | 111983 | 15697万 | 1039.82 | 1218.38 | 14.32 | 21 | 招商证券 | 2023-09-20 三 | 14.01 | 14.01 | 13.94 | 14.03 | 13.94 | -0.50% | 0.12% | 89273 | 12493万 | 1034.63 | 1212.3 | 14.25 | 22 | 招商证券 | 2023-09-21 四 | 13.95 | 13.94 | 13.87 | 14.03 | 13.85 | -0.50% | 0.14% | 101351 | 14121万 | 1029.43 | 1206.21 | 14.18 | 23 | 招商证券 | 2023-09-22 五 | 13.87 | 13.87 | 14.16 | 14.18 | 13.80 | 2.09% | 0.25% | 184227 | 25887万 | 1050.96 | 1231.43 | 14.47 | 24 | 招商证券 | 2023-09-25 一 | 14.17 | 14.16 | 14.02 | 14.17 | 13.94 | -0.99% | 0.21% | 156086 | 21885万 | 1040.57 | 1219.25 | 14.33 | 25 | 招商证券 | 2023-09-26 二 | 14.01 | 14.02 | 14.04 | 14.13 | 13.98 | 0.14% | 0.13% | 95582 | 13438万 | 1042.05 | 1220.99 | 14.35 | 26 | 招商证券 | 2023-09-27 三 | 14.08 | 14.04 | 14.05 | 14.13 | 14.00 | 0.07% | 0.13% | 98604 | 13853万 | 1042.79 | 1221.86 | 14.36 | 27 | 招商证券 | 2023-09-28 四 | 14.08 | 14.05 | 13.98 | 14.10 | 13.96 | -0.50% | 0.15% | 113649 | 15911万 | 1037.6 | 1215.77 | 14.29 | 28 | 招商证券 | 2023-10-09 一 | 13.98 | 13.98 | 13.91 | 13.99 | 13.81 | -0.50% | 0.16% | 119788 | 16665万 | 1032.4 | 1209.69 | 14.22 | 29 | 招商证券 | 2023-10-10 二 | 13.92 | 13.91 | 13.86 | 14.10 | 13.84 | -0.36% | 0.14% | 102597 | 14293万 | 1028.69 | 1205.34 | 14.17 | 30 | 招商证券 | 2023-10-11 三 | 13.94 | 13.86 | 13.86 | 13.99 | 13.85 | 0.00% | 0.13% | 99485 | 13837万 | 1028.69 | 1205.34 | 14.17 | 31 | 招商证券 | 2023-10-12 四 | 14.00 | 13.86 | 13.97 | 14.03 | 13.88 | 0.79% | 0.15% | 113888 | 15878万 | 1036.85 | 1214.9 | 14.28 | 32 | 招商证券 | 2023-10-13 五 | 13.93 | 13.97 | 13.88 | 13.94 | 13.84 | -0.64% | 0.13% | 92988 | 12907万 | 1030.17 | 1207.08 | 14.19 | 33 | 招商证券 | 2023-10-16 一 | 13.90 | 13.88 | 13.85 | 13.94 | 13.77 | -0.22% | 0.14% | 100368 | 13903万 | 1027.95 | 1204.47 | 14.16 | 34 | 招商证券 | 2023-10-17 二 | 13.86 | 13.85 | 14.00 | 14.13 | 13.82 | 1.08% | 0.20% | 146920 | 20571万 | 1039.08 | 1217.51 | 14.31 | 35 | 招商证券 | 2023-10-18 三 | 13.96 | 14.00 | 13.96 | 14.05 | 13.91 | -0.29% | 0.13% | 97974 | 13705万 | 1036.11 | 1214.04 | 14.27 | 36 | 招商证券 | 2023-10-19 四 | 13.92 | 13.96 | 13.88 | 14.04 | 13.86 | -0.57% | 0.18% | 135219 | 18847万 | 1030.17 | 1207.08 | 14.19 | 37 | 招商证券 | 2023-10-20 五 | 13.85 | 13.88 | 13.89 | 13.96 | 13.78 | 0.07% | 0.18% | 133461 | 18517万 | 1030.92 | 1207.95 | 14.2 | 38 | 招商证券 | 2023-10-23 一 | 13.80 | 13.89 | 13.62 | 13.86 | 13.56 | -1.94% | 0.20% | 147834 | 20194万 | 1010.88 | 1184.47 | 13.92 | 39 | 招商证券 | 2023-10-24 二 | 13.62 | 13.62 | 13.91 | 13.93 | 13.61 | 2.13% | 0.22% | 165265 | 22790万 | 1032.4 | 1209.69 | 14.22 | 40 | 招商证券 | 2023-10-25 三 | 14.00 | 13.91 | 13.99 | 14.09 | 13.91 | 0.58% | 0.22% | 160719 | 22511万 | 1038.34 | 1216.64 | 14.3 | 41 | 招商证券 | 2023-10-26 四 | 13.92 | 13.99 | 14.02 | 14.03 | 13.88 | 0.21% | 0.13% | 95218 | 13301万 | 1040.57 | 1219.25 | 14.33 | 42 | 招商证券 | 2023-10-27 五 | 13.98 | 14.02 | 14.10 | 14.14 | 13.86 | 0.57% | 0.18% | 130325 | 18286万 | 1046.5 | 1226.21 | 14.97 | 43 | 招商证券 | 2023-10-30 一 | 14.06 | 14.10 | 14.05 | 14.15 | 14.01 | -0.35% | 0.16% | 121312 | 17065万 | 1042.79 | 1221.86 | 14.92 | 44 | 招商证券 | 2023-10-31 二 | 14.08 | 14.05 | 14.14 | 14.14 | 14.03 | 0.64% | 0.14% | 105834 | 14915万 | 1049.47 | 1229.69 | 15.01 | 45 | 招商证券 | 2023-11-01 三 | 14.18 | 14.14 | 14.06 | 14.22 | 14.03 | -0.57% | 0.13% | 97864 | 13794万 | 1043.53 | 1222.73 | 14.93 | 46 | 招商证券 | 2023-11-02 四 | 14.06 | 14.06 | 14.00 | 14.13 | 13.99 | -0.43% | 0.15% | 109845 | 15415万 | 1039.08 | 1217.51 | 14.86 | 47 | 招商证券 | 2023-11-03 五 | 14.00 | 14.00 | 14.05 | 14.12 | 13.97 | 0.36% | 0.13% | 96744 | 13596万 | 1042.79 | 1221.86 | 14.92 | 48 | 招商证券 | 2023-11-06 一 | 14.37 | 14.05 | 14.40 | 14.46 | 14.21 | 2.49% | 0.41% | 305873 | 43910万 | 1068.77 | 1252.3 | 15.29 | 49 | 招商证券 | 2023-11-07 二 | 14.35 | 14.40 | 14.40 | 14.50 | 14.31 | 0.00% | 0.27% | 197078 | 28382万 | 1068.77 | 1252.3 | 15.29 | 50 | 招商证券 | 2023-11-08 三 | 14.38 | 14.40 | 14.29 | 14.44 | 14.21 | -0.76% | 0.19% | 144582 | 20693万 | 1060.6 | 1242.73 | 15.17 | 51 | 招商证券 | 2023-11-09 四 | 14.29 | 14.29 | 14.27 | 14.32 | 14.21 | -0.14% | 0.11% | 81056 | 11567万 | 1059.12 | 1240.99 | 15.15 | 52 | 招商证券 | 2023-11-10 五 | 14.29 | 14.27 | 14.28 | 14.33 | 14.21 | 0.07% | 0.12% | 87626 | 12509万 | 1059.86 | 1241.86 | 15.16 | 53 | 招商证券 | 2023-11-13 一 | 14.29 | 14.28 | 14.30 | 14.37 | 14.19 | 0.14% | 0.16% | 119325 | 17033万 | 1061.35 | 1243.6 | 15.18 | 54 | 招商证券 | 2023-11-14 二 | 14.31 | 14.30 | 14.39 | 14.58 | 14.29 | 0.63% | 0.24% | 180884 | 26077万 | 1068.03 | 1251.43 | 15.28 | 55 | 招商证券 | 2023-11-15 三 | 14.50 | 14.39 | 14.43 | 14.54 | 14.40 | 0.28% | 0.18% | 133181 | 19262万 | 1071 | 1254.91 | 15.32 | 56 | 招商证券 | 2023-11-16 四 | 14.43 | 14.43 | 14.36 | 14.51 | 14.35 | -0.49% | 0.12% | 91247 | 13157万 | 1065.8 | 1248.82 | 15.25 | 57 | 招商证券 | 2023-11-17 五 | 14.40 | 14.36 | 14.32 | 14.44 | 14.27 | -0.28% | 0.12% | 89990 | 12893万 | 1062.83 | 1245.34 | 15.2 | 58 | 招商证券 | 2023-11-20 一 | 14.29 | 14.32 | 14.30 | 14.34 | 14.15 | -0.14% | 0.16% | 120971 | 17226万 | 1061.35 | 1243.6 | 15.18 | 59 | 招商证券 | 2023-11-21 二 | 14.34 | 14.30 | 14.31 | 14.51 | 14.28 | 0.07% | 0.18% | 133743 | 19259万 | 1062.09 | 1244.47 | 15.19 | 60 | 招商证券 | 2023-11-22 三 | 14.34 | 14.31 | 14.28 | 14.42 | 14.27 | -0.21% | 0.12% | 88375 | 12687万 | 1059.86 | 1241.86 | 15.16 | 61 | 招商证券 | 2023-11-23 四 | 14.20 | 14.28 | 14.26 | 14.31 | 14.18 | -0.14% | 0.12% | 88642 | 12631万 | 1058.38 | 1240.12 | 15.14 | 62 | 招商证券 | 2023-11-24 五 | 14.24 | 14.26 | 14.19 | 14.29 | 14.19 | -0.49% | 0.10% | 70686 | 10054万 | 1053.18 | 1234.04 | 15.06 | 63 | 招商证券 | 2023-11-28 二 | 14.09 | 14.09 | 14.05 | 14.13 | 14.05 | -0.28% | 0.10% | 71129 | 10018万 | 1042.79 | 1221.86 | 14.92 | 64 | 招商证券 | 2023-11-29 三 | 14.07 | 14.05 | 14.00 | 14.08 | 13.95 | -0.36% | 0.14% | 101965 | 14289万 | 1039.08 | 1217.51 | 14.86 | 65 | 招商证券 | 2023-11-30 四 | 13.99 | 14.00 | 14.07 | 14.09 | 13.95 | 0.50% | 0.13% | 98612 | 13848万 | 1044.28 | 1223.6 | 14.94 | 66 | 招商证券 | 2023-12-01 五 | 14.06 | 14.07 | 14.09 | 14.12 | 13.96 | 0.14% | 0.12% | 92452 | 12977万 | 1045.76 | 1225.34 | 14.96 | 67 | 招商证券 | 2023-12-04 一 | 14.05 | 14.09 | 14.06 | 14.13 | 14.01 | -0.21% | 0.10% | 70983 | 9981万 | 1043.53 | 1222.73 | 14.93 | 68 | 招商证券 | 2023-12-05 二 | 14.04 | 14.06 | 13.89 | 14.10 | 13.88 | -1.21% | 0.14% | 107172 | 14996万 | 1030.92 | 1207.95 | 14.75 | 69 | 招商证券 | 2023-12-06 三 | 13.88 | 13.89 | 13.75 | 13.93 | 13.74 | -1.01% | 0.16% | 120517 | 16655万 | 1020.53 | 1195.77 | 14.6 | 70 | 招商证券 | 2023-12-07 四 | 13.78 | 13.75 | 13.85 | 13.89 | 13.75 | 0.73% | 0.15% | 110900 | 15321万 | 1027.95 | 1204.47 | 14.7 | 71 | 招商证券 | 2023-12-08 五 | 13.86 | 13.85 | 14.06 | 14.13 | 13.82 | 1.52% | 0.27% | 202172 | 28305万 | 1043.53 | 1222.73 | 14.93 | 72 | 招商证券 | 2023-12-11 一 | 14.00 | 14.06 | 14.24 | 14.28 | 13.81 | 1.28% | 0.30% | 223058 | 31393万 | 1056.89 | 1238.39 | 15.12 | 73 | 招商证券 | 2023-12-12 二 | 14.19 | 14.24 | 14.24 | 14.29 | 14.19 | 0.00% | 0.16% | 115729 | 16473万 | 1056.89 | 1238.39 | 15.12 | 74 | 招商证券 | 2023-12-13 三 | 14.25 | 14.24 | 14.06 | 14.28 | 14.03 | -1.26% | 0.12% | 86756 | 12248万 | 1043.53 | 1222.73 | 14.93 | 75 | 招商证券 | 2023-12-14 四 | 14.10 | 14.06 | 13.94 | 14.12 | 13.92 | -0.85% | 0.11% | 80044 | 11211万 | 1034.63 | 1212.3 | 14.8 | 76 | 招商证券 | 2023-12-15 五 | 13.96 | 13.94 | 13.87 | 14.05 | 13.86 | -0.50% | 0.10% | 71922 | 10022万 | 1029.43 | 1206.21 | 14.73 | 77 | 招商证券 | 2023-12-18 一 | 13.87 | 13.87 | 13.84 | 13.97 | 13.80 | -0.22% | 0.12% | 86232 | 11961万 | 1027.21 | 1203.6 | 14.69 | 78 | 招商证券 | 2023-12-19 二 | 13.86 | 13.84 | 13.86 | 13.91 | 13.75 | 0.14% | 0.14% | 104192 | 14406万 | 1028.69 | 1205.34 | 14.71 | 79 | 招商证券 | 2023-12-20 三 | 13.85 | 13.86 | 13.56 | 13.87 | 13.56 | -2.16% | 0.16% | 119055 | 16299万 | 1006.42 | 1179.25 | 14.4 | 80 | 招商证券 | 2023-12-21 四 | 13.56 | 13.56 | 13.42 | 13.59 | 13.38 | -1.03% | 0.22% | 164065 | 22092万 | 996.03 | 1167.07 | 14.25 | 81 | 招商证券 | 2023-12-22 五 | 13.42 | 13.42 | 13.47 | 13.54 | 13.28 | 0.37% | 0.20% | 151950 | 20362万 | 999.74 | 1171.42 | 14.3 | 82 | 招商证券 | 2023-12-25 一 | 13.43 | 13.47 | 13.45 | 13.53 | 13.39 | -0.15% | 0.09% | 65775 | 8849万 | 998.26 | 1169.68 | 14.28 | 83 | 招商证券 | 2023-12-26 二 | 13.46 | 13.45 | 13.37 | 13.49 | 13.35 | -0.59% | 0.08% | 59961 | 8041万 | 992.32 | 1162.73 | 14.19 | 84 | 招商证券 | 2023-12-27 三 | 13.42 | 13.37 | 13.53 | 13.63 | 13.28 | 1.20% | 0.17% | 125832 | 16972万 | 1004.2 | 1176.64 | 14.36 | 85 | 招商证券 | 2023-12-28 四 | 13.55 | 13.53 | 13.66 | 13.71 | 13.50 | 0.96% | 0.24% | 176776 | 24053万 | 1013.85 | 1187.95 | 14.5 | 86 | 招商证券 | 2023-12-29 五 | 13.64 | 13.66 | 13.64 | 13.70 | 13.58 | -0.15% | 0.20% | 145021 | 19768万 | 1012.36 | 1186.21 | 14.48 | 87 | 招商证券 | 2024-01-02 二 | 13.64 | 13.64 | 13.56 | 13.66 | 13.50 | -0.59% | 0.16% | 120447 | 16375万 | 1006.42 | 1179.25 | 14.4 | 88 | 招商证券 | 2024-01-03 三 | 13.55 | 13.56 | 13.60 | 13.64 | 13.51 | 0.29% | 0.14% | 105405 | 14330万 | 1009.39 | 1182.73 | 14.44 | 89 | 招商证券 | 2024-01-04 四 | 13.62 | 13.60 | 13.48 | 13.63 | 13.34 | -0.88% | 0.15% | 110643 | 14892万 | 1000.49 | 1172.29 | 14.31 | 90 | 招商证券 | 2024-01-05 五 | 13.47 | 13.48 | 13.47 | 13.63 | 13.39 | -0.07% | 0.14% | 106554 | 14402万 | 999.74 | 1171.42 | 14.3 | 91 | 招商证券 | 2024-01-08 一 | 13.44 | 13.47 | 13.18 | 13.48 | 13.16 | -2.15% | 0.19% | 142397 | 18888万 | 978.22 | 1146.2 | 13.99 | 92 | 招商证券 | 2024-01-09 二 | 13.19 | 13.18 | 13.17 | 13.25 | 13.11 | -0.08% | 0.16% | 115324 | 15214万 | 977.48 | 1145.33 | 13.98 | 93 | 招商证券 | 2024-01-10 三 | 13.13 | 13.17 | 13.13 | 13.24 | 13.11 | -0.30% | 0.11% | 79775 | 10495万 | 974.51 | 1141.85 | 13.94 | 94 | 招商证券 | 2024-01-11 四 | 13.10 | 13.13 | 13.14 | 13.22 | 13.07 | 0.08% | 0.18% | 133670 | 17562万 | 975.25 | 1142.72 | 13.95 | 95 | 招商证券 | 2024-01-12 五 | 13.11 | 13.14 | 12.95 | 13.15 | 12.95 | -1.45% | 0.16% | 122432 | 15977万 | 961.15 | 1126.2 | 13.75 | 96 | 招商证券 | 2024-01-15 一 | 12.89 | 12.95 | 12.91 | 13.06 | 12.79 | -0.31% | 0.14% | 101264 | 13080万 | 958.18 | 1122.72 | 13.71 | 97 | 招商证券 | 2024-01-16 二 | 12.88 | 12.91 | 13.10 | 13.11 | 12.88 | 1.47% | 0.17% | 126641 | 16456万 | 972.28 | 1139.25 | 13.91 | 98 | 招商证券 | 2024-01-17 三 | 13.10 | 13.10 | 13.00 | 13.20 | 13.00 | -0.76% | 0.18% | 131338 | 17220万 | 964.86 | 1130.55 | 13.8 | 99 | 招商证券 | 2024-01-18 四 | 12.93 | 13.00 | 13.13 | 13.18 | 12.62 | 1.00% | 0.30% | 224054 | 28824万 | 974.51 | 1141.85 | 13.94 | 100 | 招商证券 | 2024-01-19 五 | 13.12 | 13.13 | 13.03 | 13.12 | 12.93 | -0.76% | 0.20% | 150459 | 19596万 | 967.09 | 1133.16 | 13.83 | 101 | 招商证券 | 2024-01-22 一 | 13.00 | 13.03 | 12.88 | 13.15 | 12.75 | -1.15% | 0.30% | 221294 | 28784万 | 955.95 | 1120.11 | 13.67 | 102 | 招商证券 | 2024-01-23 二 | 12.80 | 12.88 | 12.83 | 12.95 | 12.62 | -0.39% | 0.32% | 236716 | 30259万 | 952.24 | 1115.76 | 13.62 | 103 | 招商证券 | 2024-01-24 三 | 12.87 | 12.83 | 13.24 | 13.36 | 12.65 | 3.20% | 0.41% | 306603 | 39794万 | 982.67 | 1151.42 | 14.06 | 104 | 招商证券 | 2024-01-25 四 | 13.15 | 13.24 | 13.43 | 13.49 | 13.09 | 1.44% | 0.35% | 261911 | 34901万 | 996.78 | 1167.94 | 14.26 | 105 | 招商证券 | 2024-01-26 五 | 13.35 | 13.43 | 13.52 | 13.59 | 13.31 | 0.67% | 0.31% | 227864 | 30658万 | 1003.46 | 1175.77 | 14.35 | 106 | 招商证券 | 2024-01-29 一 | 13.60 | 13.52 | 13.48 | 13.70 | 13.48 | -0.30% | 0.29% | 217545 | 29572万 | 1000.49 | 1172.29 | 14.31 | 107 | 招商证券 | 2024-01-30 二 | 13.40 | 13.48 | 13.43 | 13.68 | 13.35 | -0.37% | 0.22% | 164193 | 22193万 | 996.78 | 1167.94 | 14.26 | 108 | 招商证券 | 2024-01-31 三 | 13.39 | 13.43 | 13.37 | 13.57 | 13.25 | -0.45% | 0.24% | 178653 | 24000万 | 992.32 | 1162.73 | 14.19 | 109 | 招商证券 | 2024-02-01 四 | 13.33 | 13.37 | 13.36 | 13.58 | 13.25 | -0.07% | 0.23% | 169869 | 22770万 | 991.58 | 1161.86 | 14.18 | 110 | 招商证券 | 2024-02-02 五 | 13.37 | 13.36 | 13.22 | 13.48 | 12.86 | -1.05% | 0.30% | 223802 | 29492万 | 981.19 | 1149.68 | 14.04 | 111 | 招商证券 | 2024-02-05 一 | 13.21 | 13.22 | 13.56 | 13.65 | 13.06 | 2.57% | 0.48% | 359086 | 47923万 | 1006.42 | 1179.25 | 14.4 | 112 | 招商证券 | 2024-02-06 二 | 13.40 | 13.56 | 13.99 | 14.08 | 13.25 | 3.17% | 0.49% | 360720 | 49575万 | 1038.34 | 1216.64 | 14.85 | 113 | 招商证券 | 2024-02-07 三 | 13.96 | 13.99 | 13.88 | 13.98 | 13.72 | -0.79% | 0.42% | 310662 | 43030万 | 1030.17 | 1207.08 | 14.74 | 114 | 招商证券 | 2024-02-08 四 | 13.92 | 13.88 | 13.94 | 14.09 | 13.80 | 0.43% | 0.38% | 284529 | 39574万 | 1034.63 | 1212.3 | 14.8 | 115 | 招商证券 | 2024-02-19 一 | 13.80 | 13.94 | 13.81 | 13.88 | 13.56 | -0.93% | 0.35% | 258344 | 35538万 | 1024.98 | 1200.99 | 13.73 | 116 | 招商证券 | 2024-02-20 二 | 13.80 | 13.81 | 14.14 | 14.25 | 13.77 | 2.39% | 0.35% | 258841 | 36339万 | 1049.47 | 1229.69 | 14.06 | 117 | 招商证券 | 2024-02-21 三 | 14.05 | 14.14 | 14.10 | 14.36 | 13.96 | -0.28% | 0.42% | 313337 | 44469万 | 1046.5 | 1226.21 | 14.02 | 118 | 招商证券 | 2024-02-22 四 | 14.05 | 14.10 | 14.17 | 14.23 | 14.01 | 0.50% | 0.28% | 206236 | 29081万 | 1051.7 | 1232.3 | 14.09 | 119 | 招商证券 | 2024-02-23 五 | 14.11 | 14.17 | 14.12 | 14.21 | 14.05 | -0.35% | 0.22% | 163971 | 23154万 | 1047.99 | 1227.95 | 14.04 | 120 | 招商证券 | 2024-02-26 一 | 14.08 | 14.12 | 13.94 | 14.11 | 13.92 | -1.27% | 0.22% | 166610 | 23334万 | 1034.63 | 1212.3 | 13.86 | 121 | 招商证券 | 2024-02-27 二 | 13.92 | 13.94 | 14.05 | 14.05 | 13.90 | 0.79% | 0.19% | 142265 | 19884万 | 1042.79 | 1221.86 | 13.97 | 122 | 招商证券 | 2024-02-28 三 | 14.10 | 14.05 | 13.93 | 14.25 | 13.93 | -0.85% | 0.31% | 229791 | 32418万 | 1033.89 | 1211.43 | 13.85 | 123 | 招商证券 | 2024-02-29 四 | 13.88 | 13.93 | 14.10 | 14.10 | 13.86 | 1.22% | 0.29% | 217643 | 30423万 | 1046.5 | 1226.21 | 14.02 | 124 | 招商证券 | 2024-03-01 五 | 14.09 | 14.10 | 14.06 | 14.15 | 13.99 | -0.28% | 0.30% | 220831 | 31057万 | 1043.53 | 1222.73 | 13.98 | 125 | 招商证券 | 2024-03-04 一 | 14.08 | 14.06 | 14.03 | 14.18 | 13.98 | -0.21% | 0.21% | 155157 | 21830万 | 1041.31 | 1220.12 | 13.95 | 126 | 招商证券 | 2024-03-05 二 | 14.00 | 14.03 | 14.14 | 14.15 | 13.96 | 0.78% | 0.28% | 207855 | 29281万 | 1049.47 | 1229.69 | 14.06 | 127 | 招商证券 | 2024-03-06 三 | 14.14 | 14.14 | 14.07 | 14.20 | 14.00 | -0.50% | 0.23% | 170125 | 23984万 | 1044.28 | 1223.6 | 13.99 | 128 | 招商证券 | 2024-03-07 四 | 14.05 | 14.07 | 13.96 | 14.13 | 13.92 | -0.78% | 0.20% | 150331 | 21077万 | 1036.11 | 1214.04 | 13.88 | 129 | 招商证券 | 2024-03-08 五 | 13.96 | 13.96 | 13.97 | 14.05 | 13.92 | 0.07% | 0.17% | 125256 | 17500万 | 1036.85 | 1214.9 | 13.89 | 130 | 招商证券 | 2024-03-14 四 | 14.01 | 14.04 | 13.92 | 14.09 | 13.87 | -0.85% | 0.16% | 117848 | 16457万 | 1033.14 | 1210.56 | 13.84 | 131 | 招商证券 | 2024-03-15 五 | 13.87 | 13.92 | 14.03 | 14.03 | 13.87 | 0.79% | 0.14% | 105531 | 14736万 | 1041.31 | 1220.12 | 13.95 | 132 | 招商证券 | 2024-03-18 一 | 14.03 | 14.03 | 14.24 | 14.30 | 14.03 | 1.50% | 0.27% | 201865 | 28684万 | 1056.89 | 1238.39 | 14.16 | 133 | 招商证券 | 2024-03-19 二 | 14.22 | 14.24 | 14.04 | 14.24 | 14.04 | -1.40% | 0.15% | 109851 | 15509万 | 1042.05 | 1220.99 | 13.96 | 134 | 招商证券 | 2024-03-20 三 | 14.00 | 14.04 | 14.05 | 14.11 | 13.97 | 0.07% | 0.12% | 92678 | 13015万 | 1042.79 | 1221.86 | 13.97 | 135 | 招商证券 | 2024-03-21 四 | 14.11 | 14.05 | 14.16 | 14.28 | 14.07 | 0.78% | 0.18% | 133290 | 18871万 | 1050.96 | 1231.43 | 14.08 | 136 | 招商证券 | 2024-03-22 五 | 14.14 | 14.16 | 14.00 | 14.17 | 13.94 | -1.13% | 0.17% | 123046 | 17267万 | 1039.08 | 1217.51 | 13.92 | 137 | 招商证券 | 2024-03-25 一 | 13.97 | 14.00 | 13.87 | 14.00 | 13.80 | -0.93% | 0.18% | 130200 | 18080万 | 1029.43 | 1206.21 | 13.79 | 138 | 招商证券 | 2024-03-26 二 | 13.87 | 13.87 | 13.86 | 13.95 | 13.80 | -0.07% | 0.12% | 86086 | 11921万 | 1028.69 | 1205.34 | 13.78 | 139 | 招商证券 | 2024-03-27 三 | 13.85 | 13.86 | 13.82 | 14.00 | 13.82 | -0.29% | 0.14% | 101671 | 14138万 | 1025.72 | 1201.86 | 13.74 | 140 | 招商证券 | 2024-03-28 四 | 13.86 | 13.82 | 13.84 | 13.91 | 13.70 | 0.14% | 0.17% | 125595 | 17336万 | 1027.21 | 1203.6 | 13.76 | 141 | 招商证券 | 2024-03-29 五 | 13.84 | 13.84 | 13.96 | 14.00 | 13.81 | 0.87% | 0.17% | 123291 | 17166万 | 1036.11 | 1214.04 | 13.85 | 142 | 招商证券 | 2024-04-01 一 | 14.05 | 13.96 | 14.13 | 14.14 | 14.02 | 1.22% | 0.22% | 160203 | 22570万 | 1048.73 | 1228.82 | 14.02 | 143 | 招商证券 | 2024-04-02 二 | 14.10 | 14.13 | 14.14 | 14.23 | 14.09 | 0.07% | 0.19% | 137426 | 19453万 | 1049.47 | 1229.69 | 14.03 | 144 | 招商证券 | 2024-04-03 三 | 14.10 | 14.14 | 14.15 | 14.22 | 14.08 | 0.07% | 0.15% | 111850 | 15828万 | 1050.21 | 1230.56 | 14.04 | 145 | 招商证券 | 2024-04-08 一 | 14.02 | 14.15 | 13.90 | 14.07 | 13.84 | -1.77% | 0.28% | 206265 | 28772万 | 1031.66 | 1208.82 | 13.79 | 146 | 招商证券 | 2024-04-09 二 | 13.90 | 13.90 | 13.88 | 13.95 | 13.83 | -0.14% | 0.15% | 110865 | 15392万 | 1030.17 | 1207.08 | 13.77 | 147 | 招商证券 | 2024-04-10 三 | 13.88 | 13.88 | 13.61 | 13.90 | 13.58 | -1.95% | 0.19% | 142220 | 19511万 | 1010.13 | 1183.6 | 13.51 | 148 | 招商证券 | 2024-04-11 四 | 13.51 | 13.61 | 13.63 | 13.74 | 13.51 | 0.15% | 0.17% | 125232 | 17098万 | 1011.62 | 1185.34 | 13.53 | 149 | 招商证券 | 2024-04-12 五 | 13.65 | 13.63 | 13.49 | 13.86 | 13.45 | -1.03% | 0.17% | 126179 | 17226万 | 1001.23 | 1173.16 | 13.39 | 150 | 招商证券 | 2024-04-15 一 | 13.49 | 13.49 | 13.88 | 13.99 | 13.48 | 2.89% | 0.27% | 200330 | 27665万 | 1030.17 | 1207.08 | 13.77 | 151 | 招商证券 | 2024-04-16 二 | 13.85 | 13.88 | 13.81 | 13.98 | 13.75 | -0.50% | 0.21% | 155718 | 21594万 | 1024.98 | 1200.99 | 13.7 | 152 | 招商证券 | 2024-04-17 三 | 13.84 | 13.81 | 14.03 | 14.03 | 13.69 | 1.59% | 0.22% | 162109 | 22507万 | 1041.31 | 1220.12 | 13.92 | 153 | 招商证券 | 2024-04-18 四 | 14.03 | 14.03 | 14.22 | 14.35 | 13.93 | 1.35% | 0.31% | 231411 | 32855万 | 1055.41 | 1236.65 | 14.11 | 154 | 招商证券 | 2024-04-19 五 | 14.16 | 14.22 | 14.29 | 14.37 | 14.15 | 0.49% | 0.26% | 192863 | 27559万 | 1060.6 | 1242.73 | 14.18 | 155 | 招商证券 | 2024-04-22 一 | 14.27 | 14.29 | 14.39 | 14.49 | 14.27 | 0.70% | 0.22% | 166407 | 23944万 | 1068.03 | 1251.43 | 14.28 | 156 | 招商证券 | 2024-04-23 二 | 14.39 | 14.39 | 14.29 | 14.45 | 14.28 | -0.69% | 0.19% | 138239 | 19821万 | 1060.6 | 1242.73 | 14.18 | 157 | 招商证券 | 2024-04-24 三 | 14.37 | 14.29 | 14.29 | 14.39 | 14.18 | 0.00% | 0.17% | 124382 | 17769万 | 1060.6 | 1242.73 | 14.18 | 158 | 招商证券 | 2024-04-25 四 | 14.29 | 14.29 | 14.42 | 14.50 | 14.24 | 0.91% | 0.22% | 162785 | 23436万 | 1070.25 | 1254.04 | 14.31 | 159 | 招商证券 | 2024-04-26 五 | 14.80 | 14.42 | 15.24 | 15.24 | 14.51 | 5.69% | 0.78% | 579525 | 86324万 | 1131.11 | 1325.35 | 15.12 | 160 | 招商证券 | 2024-04-29 一 | 15.14 | 15.24 | 14.91 | 15.17 | 14.76 | -2.17% | 0.82% | 607457 | 90923万 | 1106.62 | 1296.65 | 14.97 | 161 | 招商证券 | 2024-04-30 二 | 14.81 | 14.91 | 14.64 | 14.88 | 14.62 | -1.81% | 0.40% | 299776 | 44114万 | 1086.58 | 1273.17 | 14.7 |
|
行情刷新 | 流通股东
|