| 股票名称 | 代码 601066 | 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 | 中信建投 | 2024-04-25 四 | 21.33 | 21.41 | 21.41 | 21.55 | 21.16 | 0.00% | 0.16% | 59406 | 12692万 | 816.01 | 1660.71 | 23.61 | 2 | 中信建投 | 2024-04-24 三 | 21.62 | 21.39 | 21.41 | 21.65 | 21.29 | 0.09% | 0.16% | 60307 | 12912万 | 816.01 | 1660.71 | 23.61 | 3 | 中信建投 | 2024-04-23 二 | 21.54 | 21.55 | 21.39 | 21.65 | 21.32 | -0.74% | 0.17% | 66608 | 14288万 | 815.25 | 1659.16 | 23.59 | 4 | 中信建投 | 2024-04-22 一 | 21.40 | 21.38 | 21.55 | 21.84 | 21.40 | 0.80% | 0.20% | 75352 | 16277万 | 821.35 | 1671.57 | 23.76 | 5 | 中信建投 | 2024-04-19 五 | 21.58 | 21.70 | 21.38 | 21.65 | 21.32 | -1.47% | 0.23% | 86373 | 18539万 | 814.87 | 1658.38 | 23.58 | 6 | 中信建投 | 2024-04-18 四 | 21.60 | 21.71 | 21.70 | 22.00 | 21.51 | -0.05% | 0.29% | 111706 | 24304万 | 827.07 | 1683.2 | 23.93 | 7 | 中信建投 | 2024-04-17 三 | 21.29 | 21.48 | 21.71 | 21.73 | 20.88 | 1.07% | 0.34% | 128251 | 27448万 | 827.45 | 1683.98 | 23.94 | 8 | 中信建投 | 2024-04-16 二 | 21.26 | 21.47 | 21.48 | 21.95 | 21.26 | 0.05% | 0.40% | 153836 | 33328万 | 818.68 | 1666.14 | 23.69 | 9 | 中信建投 | 2024-04-15 一 | 20.45 | 20.65 | 21.47 | 21.54 | 20.44 | 3.97% | 0.37% | 141537 | 29947万 | 818.3 | 1665.36 | 23.67 | 10 | 中信建投 | 2024-04-12 五 | 21.01 | 21.10 | 20.65 | 21.15 | 20.58 | -2.13% | 0.23% | 88323 | 18410万 | 787.05 | 1601.76 | 22.77 | 11 | 中信建投 | 2024-04-11 四 | 21.16 | 21.42 | 21.10 | 21.42 | 21.09 | -1.49% | 0.21% | 80741 | 17140万 | 804.2 | 1636.66 | 23.27 | 12 | 中信建投 | 2024-04-10 三 | 21.50 | 21.50 | 21.42 | 21.61 | 21.35 | -0.37% | 0.18% | 69036 | 14822万 | 816.39 | 1661.48 | 23.62 | 13 | 中信建投 | 2024-04-09 二 | 21.53 | 21.36 | 21.50 | 21.58 | 21.33 | 0.66% | 0.14% | 51761 | 11104万 | 819.44 | 1667.69 | 23.71 | 14 | 中信建投 | 2024-04-08 一 | 21.73 | 21.83 | 21.36 | 21.73 | 21.33 | -2.15% | 0.24% | 91860 | 19712万 | 814.11 | 1656.83 | 23.55 | 15 | 中信建投 | 2024-04-03 三 | 22.09 | 22.06 | 21.83 | 22.09 | 21.80 | -1.04% | 0.16% | 59246 | 12980万 | 832.02 | 1693.29 | 24.07 | 16 | 中信建投 | 2024-04-02 二 | 22.40 | 22.26 | 22.06 | 22.48 | 22.02 | -0.90% | 0.18% | 69373 | 15419万 | 840.79 | 1711.13 | 24.32 | 17 | 中信建投 | 2024-04-01 一 | 22.05 | 21.93 | 22.26 | 22.34 | 22.05 | 1.50% | 0.17% | 66163 | 14711万 | 848.41 | 1726.64 | 24.55 | 18 | 中信建投 | 2024-03-29 五 | 21.90 | 21.96 | 21.93 | 22.04 | 21.84 | -0.14% | 0.14% | 54239 | 11894万 | 835.83 | 1701.04 | 24.18 | 19 | 中信建投 | 2024-03-28 四 | 21.76 | 21.77 | 21.96 | 22.21 | 21.71 | 0.87% | 0.21% | 79504 | 17468万 | 836.98 | 1703.37 | 25.19 | 20 | 中信建投 | 2024-03-27 三 | 22.13 | 22.09 | 21.77 | 22.13 | 21.77 | -1.45% | 0.19% | 71045 | 15564万 | 829.73 | 1688.63 | 24.97 | 21 | 中信建投 | 2024-03-26 二 | 22.15 | 21.87 | 22.09 | 22.24 | 21.93 | 1.01% | 0.19% | 74115 | 16359万 | 841.93 | 1713.45 | 25.34 | 22 | 中信建投 | 2024-03-25 一 | 22.35 | 22.67 | 21.87 | 22.35 | 21.78 | -3.53% | 0.38% | 145465 | 32009万 | 833.54 | 1696.39 | 25.08 | 23 | 中信建投 | 2024-03-22 五 | 23.05 | 23.06 | 22.67 | 23.09 | 22.63 | -1.69% | 0.29% | 111834 | 25496万 | 864.04 | 1758.44 | 26 | 24 | 中信建投 | 2024-03-21 四 | 23.20 | 23.06 | 23.06 | 23.37 | 23.02 | 0.00% | 0.28% | 106843 | 24759万 | 878.9 | 1788.69 | 26.45 | 25 | 中信建投 | 2024-03-20 三 | 23.09 | 23.12 | 23.06 | 23.23 | 23.01 | -0.26% | 0.23% | 89457 | 20652万 | 878.9 | 1788.69 | 26.45 | 26 | 中信建投 | 2024-03-19 二 | 23.52 | 23.58 | 23.12 | 23.52 | 23.12 | -1.95% | 0.25% | 94224 | 21945万 | 881.19 | 1793.35 | 26.52 | 27 | 中信建投 | 2024-03-18 一 | 23.13 | 22.97 | 23.58 | 23.70 | 23.13 | 2.66% | 0.48% | 182973 | 42926万 | 898.72 | 1829.03 | 27.05 | 28 | 中信建投 | 2024-03-15 五 | 22.78 | 22.87 | 22.97 | 22.97 | 22.71 | 0.44% | 0.20% | 75596 | 17274万 | 875.47 | 1781.71 | 26.35 | 29 | 中信建投 | 2024-03-14 四 | 23.01 | 23.07 | 22.87 | 23.15 | 22.81 | -0.87% | 0.19% | 74010 | 16995万 | 871.66 | 1773.96 | 26.23 | 30 | 中信建投 | 2024-03-08 五 | 23.00 | 23.01 | 22.93 | 23.10 | 22.83 | -0.35% | 0.20% | 77167 | 17689万 | 873.95 | 1778.61 | 26.3 | 31 | 中信建投 | 2024-03-07 四 | 23.13 | 23.25 | 23.01 | 23.42 | 22.97 | -1.03% | 0.28% | 107347 | 24855万 | 876.99 | 1784.82 | 26.39 | 32 | 中信建投 | 2024-03-06 三 | 23.34 | 23.34 | 23.25 | 23.53 | 23.10 | -0.39% | 0.27% | 102976 | 23996万 | 886.14 | 1803.43 | 26.67 | 33 | 中信建投 | 2024-03-05 二 | 23.35 | 23.39 | 23.34 | 23.50 | 23.21 | -0.21% | 0.25% | 95856 | 22380万 | 889.57 | 1810.41 | 26.77 | 34 | 中信建投 | 2024-03-04 一 | 23.69 | 23.59 | 23.39 | 23.69 | 23.25 | -0.85% | 0.28% | 107884 | 25226万 | 891.48 | 1814.29 | 26.83 | 35 | 中信建投 | 2024-03-01 五 | 23.66 | 23.30 | 23.59 | 23.78 | 23.38 | 1.24% | 0.47% | 180830 | 42610万 | 899.1 | 1829.8 | 27.06 | 36 | 中信建投 | 2024-02-29 四 | 22.80 | 22.89 | 23.30 | 23.30 | 22.79 | 1.79% | 0.39% | 148240 | 34252万 | 888.05 | 1807.31 | 26.72 | 37 | 中信建投 | 2024-02-28 三 | 23.40 | 23.26 | 22.89 | 23.74 | 22.89 | -1.59% | 0.54% | 204156 | 47761万 | 872.42 | 1775.51 | 26.25 | 38 | 中信建投 | 2024-02-27 二 | 22.96 | 23.03 | 23.26 | 23.26 | 22.95 | 1.00% | 0.28% | 107483 | 24821万 | 886.52 | 1804.21 | 26.68 | 39 | 中信建投 | 2024-02-26 一 | 23.20 | 23.28 | 23.03 | 23.30 | 22.99 | -1.07% | 0.31% | 119198 | 27545万 | 877.76 | 1786.37 | 26.41 | 40 | 中信建投 | 2024-02-23 五 | 23.28 | 23.36 | 23.28 | 23.45 | 23.15 | -0.34% | 0.32% | 120073 | 27960万 | 887.29 | 1805.76 | 26.7 | 41 | 中信建投 | 2024-02-22 四 | 23.10 | 23.18 | 23.36 | 23.49 | 23.02 | 0.78% | 0.38% | 146144 | 33992万 | 890.33 | 1811.96 | 26.79 | 42 | 中信建投 | 2024-02-21 三 | 22.95 | 22.95 | 23.18 | 23.70 | 22.74 | 1.00% | 0.62% | 234970 | 54841万 | 883.47 | 1798 | 26.59 | 43 | 中信建投 | 2024-02-20 二 | 22.60 | 22.69 | 22.95 | 23.18 | 22.53 | 1.15% | 0.35% | 133777 | 30618万 | 874.71 | 1780.16 | 26.32 | 44 | 中信建投 | 2024-02-19 一 | 23.00 | 22.91 | 22.69 | 23.00 | 22.43 | -0.96% | 0.41% | 155326 | 35136万 | 864.8 | 1759.99 | 26.02 | 45 | 中信建投 | 2024-02-08 四 | 23.01 | 22.80 | 22.91 | 23.38 | 22.69 | 0.48% | 0.48% | 182276 | 41916万 | 873.18 | 1777.06 | 26.28 | 46 | 中信建投 | 2024-02-07 三 | 22.85 | 22.75 | 22.80 | 22.99 | 22.53 | 0.22% | 0.51% | 195722 | 44534万 | 868.99 | 1768.53 | 26.15 | 47 | 中信建投 | 2024-02-06 二 | 21.40 | 21.59 | 22.75 | 22.84 | 21.35 | 5.37% | 0.54% | 207313 | 46325万 | 867.08 | 1764.65 | 26.09 | 48 | 中信建投 | 2024-02-05 一 | 21.37 | 21.73 | 21.59 | 22.23 | 21.10 | -0.64% | 0.47% | 177330 | 38440万 | 822.87 | 1674.67 | 24.76 | 49 | 中信建投 | 2024-02-02 五 | 22.15 | 22.15 | 21.73 | 22.23 | 21.12 | -1.90% | 0.40% | 151443 | 32974万 | 828.21 | 1685.53 | 24.92 | 50 | 中信建投 | 2024-02-01 四 | 22.23 | 22.36 | 22.15 | 22.65 | 21.86 | -0.94% | 0.37% | 140286 | 31240万 | 844.22 | 1718.11 | 25.41 | 51 | 中信建投 | 2024-01-31 三 | 22.32 | 22.30 | 22.36 | 22.60 | 22.17 | 0.27% | 0.37% | 141648 | 31721万 | 852.22 | 1734.4 | 25.65 | 52 | 中信建投 | 2024-01-30 二 | 22.07 | 22.36 | 22.30 | 22.76 | 22.07 | -0.27% | 0.33% | 126334 | 28363万 | 849.93 | 1729.74 | 25.58 | 53 | 中信建投 | 2024-01-29 一 | 22.74 | 22.74 | 22.36 | 22.85 | 22.36 | -1.67% | 0.32% | 122352 | 27593万 | 852.22 | 1734.4 | 25.65 | 54 | 中信建投 | 2024-01-26 五 | 22.50 | 22.75 | 22.74 | 23.01 | 22.40 | -0.04% | 0.52% | 196370 | 44492万 | 866.7 | 1763.87 | 26.08 | 55 | 中信建投 | 2024-01-25 四 | 22.60 | 22.76 | 22.75 | 23.09 | 22.36 | -0.04% | 0.73% | 276929 | 62806万 | 867.08 | 1764.65 | 26.09 | 56 | 中信建投 | 2024-01-24 三 | 22.12 | 21.92 | 22.76 | 22.99 | 21.64 | 3.83% | 0.77% | 294495 | 65568万 | 867.47 | 1765.42 | 26.11 | 57 | 中信建投 | 2024-01-23 二 | 21.25 | 21.08 | 21.92 | 22.19 | 21.02 | 3.98% | 0.56% | 212488 | 45969万 | 835.45 | 1700.27 | 25.14 | 58 | 中信建投 | 2024-01-22 一 | 21.31 | 21.30 | 21.08 | 21.55 | 20.88 | -1.03% | 0.41% | 157884 | 33690万 | 803.44 | 1635.11 | 24.18 | 59 | 中信建投 | 2024-01-19 五 | 21.15 | 21.50 | 21.30 | 21.42 | 21.09 | -0.93% | 0.30% | 112457 | 23904万 | 811.82 | 1652.18 | 24.43 | 60 | 中信建投 | 2024-01-18 四 | 20.74 | 20.85 | 21.50 | 21.50 | 20.39 | 3.12% | 0.52% | 197876 | 41310万 | 819.44 | 1667.69 | 24.66 | 61 | 中信建投 | 2024-01-17 三 | 21.30 | 21.41 | 20.85 | 21.32 | 20.82 | -2.62% | 0.27% | 102200 | 21555万 | 794.67 | 1617.27 | 23.91 | 62 | 中信建投 | 2024-01-16 二 | 21.06 | 21.28 | 21.41 | 21.50 | 21.01 | 0.61% | 0.26% | 100721 | 21383万 | 816.01 | 1660.71 | 24.56 | 63 | 中信建投 | 2024-01-15 一 | 21.01 | 21.20 | 21.28 | 21.42 | 20.95 | 0.38% | 0.21% | 80671 | 17098万 | 811.06 | 1650.62 | 24.41 | 64 | 中信建投 | 2024-01-12 五 | 21.44 | 21.60 | 21.20 | 21.57 | 21.20 | -1.85% | 0.25% | 95536 | 20411万 | 808.01 | 1644.42 | 24.32 | 65 | 中信建投 | 2024-01-11 四 | 21.68 | 21.56 | 21.60 | 21.69 | 21.28 | 0.19% | 0.35% | 135122 | 29020万 | 823.25 | 1675.45 | 24.77 | 66 | 中信建投 | 2024-01-10 三 | 21.67 | 21.80 | 21.56 | 21.84 | 21.46 | -1.10% | 0.25% | 96388 | 20837万 | 821.73 | 1672.34 | 24.73 | 67 | 中信建投 | 2024-01-09 二 | 22.02 | 22.01 | 21.80 | 22.10 | 21.68 | -0.95% | 0.26% | 98002 | 21461万 | 830.88 | 1690.96 | 25 | 68 | 中信建投 | 2024-01-08 一 | 22.34 | 22.46 | 22.01 | 22.46 | 21.89 | -2.00% | 0.30% | 113450 | 25062万 | 838.88 | 1707.25 | 25.24 | 69 | 中信建投 | 2024-01-05 五 | 22.65 | 22.68 | 22.46 | 22.89 | 22.39 | -0.97% | 0.25% | 95453 | 21608万 | 856.03 | 1742.15 | 25.76 | 70 | 中信建投 | 2024-01-04 四 | 22.98 | 22.94 | 22.68 | 22.98 | 22.50 | -1.13% | 0.28% | 105389 | 23874万 | 864.42 | 1759.22 | 26.01 | 71 | 中信建投 | 2024-01-03 三 | 22.93 | 23.00 | 22.94 | 23.09 | 22.84 | -0.26% | 0.24% | 90152 | 20689万 | 874.33 | 1779.39 | 26.31 | 72 | 中信建投 | 2024-01-02 二 | 23.50 | 23.66 | 23.00 | 23.50 | 23.00 | -2.79% | 0.37% | 142703 | 33044万 | 876.61 | 1784.04 | 26.38 | 73 | 中信建投 | 2023-12-29 五 | 23.41 | 23.40 | 23.66 | 23.91 | 23.26 | 1.11% | 0.46% | 175181 | 41291万 | 901.77 | 1835.23 | 27.14 | 74 | 中信建投 | 2023-12-28 四 | 22.88 | 22.90 | 23.40 | 23.60 | 22.77 | 2.18% | 0.39% | 148927 | 34621万 | 891.86 | 1815.07 | 26.84 | 75 | 中信建投 | 2023-12-27 三 | 22.79 | 22.75 | 22.90 | 23.09 | 22.54 | 0.66% | 0.25% | 97088 | 22150万 | 872.8 | 1776.28 | 26.27 | 76 | 中信建投 | 2023-12-26 二 | 23.11 | 23.18 | 22.75 | 23.22 | 22.68 | -1.86% | 0.24% | 90743 | 20749万 | 867.08 | 1764.65 | 26.09 | 77 | 中信建投 | 2023-12-25 一 | 23.10 | 23.31 | 23.18 | 23.31 | 23.08 | -0.56% | 0.21% | 78145 | 18112万 | 883.47 | 1798 | 26.59 | 78 | 中信建投 | 2023-12-22 五 | 23.38 | 23.36 | 23.31 | 23.51 | 23.12 | -0.21% | 0.32% | 120600 | 28122万 | 888.43 | 1808.09 | 26.74 | 79 | 中信建投 | 2023-12-21 四 | 23.33 | 23.41 | 23.36 | 23.49 | 23.20 | -0.21% | 0.31% | 117678 | 27524万 | 890.33 | 1811.96 | 26.79 | 80 | 中信建投 | 2023-12-20 三 | 24.02 | 24.04 | 23.41 | 24.08 | 23.41 | -2.62% | 0.32% | 120318 | 28491万 | 892.24 | 1815.84 | 26.85 | 81 | 中信建投 | 2023-12-19 二 | 24.05 | 24.05 | 24.04 | 24.14 | 23.80 | -0.04% | 0.26% | 98751 | 23694万 | 916.25 | 1864.71 | 27.57 | 82 | 中信建投 | 2023-12-18 一 | 24.23 | 24.16 | 24.05 | 24.31 | 23.97 | -0.46% | 0.28% | 105705 | 25488万 | 916.63 | 1865.49 | 27.58 | 83 | 中信建投 | 2023-12-15 五 | 24.40 | 24.27 | 24.16 | 24.54 | 24.14 | -0.45% | 0.32% | 121705 | 29580万 | 920.83 | 1874.02 | 27.71 | 84 | 中信建投 | 2023-12-14 四 | 24.44 | 24.31 | 24.27 | 24.52 | 24.24 | -0.16% | 0.20% | 77888 | 18976万 | 925.02 | 1882.55 | 27.84 | 85 | 中信建投 | 2023-12-13 三 | 24.58 | 24.65 | 24.31 | 24.58 | 24.31 | -1.38% | 0.29% | 109216 | 26681万 | 926.54 | 1885.65 | 27.88 | 86 | 中信建投 | 2023-12-12 二 | 24.92 | 25.06 | 24.65 | 24.92 | 24.52 | -1.64% | 0.45% | 172180 | 42451万 | 939.5 | 1912.03 | 28.27 | 87 | 中信建投 | 2023-12-11 一 | 25.15 | 25.45 | 25.06 | 25.19 | 24.52 | -1.53% | 0.69% | 263586 | 65459万 | 955.13 | 1943.83 | 28.74 | 88 | 中信建投 | 2023-12-08 五 | 25.14 | 25.13 | 25.45 | 25.45 | 25.03 | 1.27% | 0.59% | 225904 | 57127万 | 969.99 | 1974.08 | 29.19 | 89 | 中信建投 | 2023-12-07 四 | 24.86 | 24.94 | 25.13 | 25.20 | 24.79 | 0.76% | 0.35% | 132810 | 33245万 | 957.8 | 1949.26 | 28.82 | 90 | 中信建投 | 2023-12-06 三 | 25.17 | 25.25 | 24.94 | 25.33 | 24.90 | -1.23% | 0.30% | 115947 | 29086万 | 950.55 | 1934.52 | 28.61 | 91 | 中信建投 | 2023-12-05 二 | 25.47 | 25.61 | 25.25 | 25.67 | 25.21 | -1.41% | 0.31% | 116972 | 29741万 | 962.37 | 1958.57 | 28.96 | 92 | 中信建投 | 2023-12-04 一 | 25.78 | 25.71 | 25.61 | 25.85 | 25.60 | -0.39% | 0.21% | 78547 | 20176万 | 976.09 | 1986.49 | 29.37 | 93 | 中信建投 | 2023-12-01 五 | 25.69 | 25.78 | 25.71 | 25.85 | 25.46 | -0.27% | 0.29% | 108962 | 27946万 | 979.9 | 1994.25 | 29.49 | 94 | 中信建投 | 2023-11-30 四 | 25.84 | 25.65 | 25.78 | 25.87 | 25.65 | 0.51% | 0.30% | 112933 | 29099万 | 982.57 | 1999.68 | 29.57 | 95 | 中信建投 | 2023-11-29 三 | 25.83 | 25.81 | 25.65 | 25.91 | 25.54 | -0.62% | 0.36% | 136066 | 34948万 | 977.61 | 1989.59 | 29.42 | 96 | 中信建投 | 2023-11-28 二 | 26.08 | 25.98 | 25.81 | 26.25 | 25.78 | -0.65% | 0.31% | 119630 | 31070万 | 983.71 | 2002 | 29.6 | 97 | 中信建投 | 2023-11-27 一 | 25.95 | 26.18 | 25.98 | 26.10 | 25.85 | -0.76% | 0.31% | 117924 | 30603万 | 990.19 | 2015.19 | 29.8 | 98 | 中信建投 | 2023-11-24 五 | 26.51 | 26.64 | 26.18 | 26.58 | 26.17 | -1.73% | 0.32% | 123346 | 32420万 | 997.81 | 2030.7 | 30.03 | 99 | 中信建投 | 2023-11-23 四 | 26.19 | 26.39 | 26.64 | 26.66 | 26.14 | 0.95% | 0.47% | 177944 | 47033万 | 1015.35 | 2066.38 | 30.56 | 100 | 中信建投 | 2023-11-22 三 | 26.27 | 26.32 | 26.39 | 27.06 | 26.23 | 0.27% | 0.60% | 229546 | 61242万 | 1005.82 | 2046.99 | 30.27 | 101 | 中信建投 | 2023-11-21 二 | 26.41 | 26.21 | 26.32 | 26.87 | 26.30 | 0.42% | 0.50% | 191520 | 50956万 | 1003.15 | 2041.56 | 30.19 | 102 | 中信建投 | 2023-11-20 一 | 26.25 | 26.33 | 26.21 | 26.33 | 25.80 | -0.46% | 0.37% | 139927 | 36505万 | 998.96 | 2033.03 | 30.06 | 103 | 中信建投 | 2023-11-17 五 | 26.18 | 26.18 | 26.33 | 26.40 | 26.11 | 0.57% | 0.34% | 130879 | 34365万 | 1003.53 | 2042.34 | 30.2 | 104 | 中信建投 | 2023-11-16 四 | 26.22 | 26.42 | 26.18 | 26.73 | 26.16 | -0.91% | 0.45% | 170422 | 44985万 | 997.81 | 2030.7 | 30.03 | 105 | 中信建投 | 2023-11-15 三 | 26.63 | 26.46 | 26.42 | 26.95 | 26.29 | -0.15% | 0.62% | 234444 | 62293万 | 1006.96 | 2049.32 | 30.3 | 106 | 中信建投 | 2023-11-14 二 | 26.06 | 26.00 | 26.46 | 27.40 | 25.93 | 1.77% | 1.11% | 424622 | 113272万 | 1008.49 | 2052.42 | 30.35 | 107 | 中信建投 | 2023-11-13 一 | 26.28 | 26.27 | 26.00 | 26.29 | 25.56 | -1.03% | 0.41% | 156193 | 40486万 | 990.95 | 2016.74 | 29.82 | 108 | 中信建投 | 2023-11-10 五 | 26.10 | 26.14 | 26.27 | 26.38 | 25.96 | 0.50% | 0.54% | 207212 | 54289万 | 1001.24 | 2037.68 | 30.13 | 109 | 中信建投 | 2023-11-09 四 | 25.87 | 26.11 | 26.14 | 26.25 | 25.86 | 0.11% | 0.43% | 164816 | 43045万 | 996.29 | 2027.6 | 29.98 | 110 | 中信建投 | 2023-11-08 三 | 26.21 | 26.41 | 26.11 | 26.36 | 25.92 | -1.14% | 0.49% | 188215 | 49213万 | 995.15 | 2025.27 | 29.95 | 111 | 中信建投 | 2023-11-07 二 | 26.00 | 26.16 | 26.41 | 26.44 | 25.86 | 0.96% | 0.93% | 355618 | 93296万 | 1006.58 | 2048.54 | 30.29 | 112 | 中信建投 | 2023-11-06 一 | 25.80 | 24.22 | 26.16 | 26.40 | 25.25 | 8.01% | 1.40% | 534343 | 137818万 | 997.05 | 2029.15 | 30 | 113 | 中信建投 | 2023-11-03 五 | 24.08 | 24.05 | 24.22 | 24.35 | 24.05 | 0.71% | 0.22% | 82594 | 19999万 | 923.11 | 1878.67 | 27.78 | 114 | 中信建投 | 2023-11-02 四 | 24.36 | 24.12 | 24.05 | 24.36 | 24.05 | -0.29% | 0.19% | 74182 | 17942万 | 916.63 | 1865.49 | 27.58 | 115 | 中信建投 | 2023-11-01 三 | 24.34 | 24.18 | 24.12 | 24.40 | 24.08 | -0.25% | 0.22% | 84548 | 20458万 | 919.3 | 1870.91 | 27.67 | 116 | 中信建投 | 2023-10-31 二 | 24.10 | 24.14 | 24.18 | 24.33 | 24.07 | 0.17% | 0.20% | 77025 | 18646万 | 921.59 | 1875.57 | 27.73 | 117 | 中信建投 | 2023-10-30 一 | 24.14 | 24.27 | 24.14 | 24.25 | 23.91 | -0.54% | 0.25% | 96332 | 23212万 | 920.06 | 1872.47 | 27.69 | 118 | 中信建投 | 2023-10-27 五 | 24.30 | 24.34 | 24.27 | 24.45 | 23.90 | -0.29% | 0.27% | 102591 | 24828万 | 925.02 | 1882.55 | 27.84 | 119 | 中信建投 | 2023-10-26 四 | 24.34 | 24.34 | 24.34 | 24.46 | 24.24 | 0.00% | 0.18% | 69119 | 16819万 | 927.69 | 1887.98 | 25.39 | 120 | 中信建投 | 2023-10-25 三 | 24.52 | 24.31 | 24.34 | 24.61 | 24.30 | 0.12% | 0.28% | 105675 | 25847万 | 927.69 | 1887.98 | 25.39 | 121 | 中信建投 | 2023-10-24 二 | 23.82 | 23.82 | 24.31 | 24.49 | 23.78 | 2.06% | 0.30% | 114202 | 27581万 | 926.54 | 1885.65 | 25.36 | 122 | 中信建投 | 2023-10-23 一 | 24.03 | 24.18 | 23.82 | 24.18 | 23.67 | -1.49% | 0.21% | 78284 | 18661万 | 907.87 | 1847.64 | 24.85 | 123 | 中信建投 | 2023-10-20 五 | 24.10 | 24.25 | 24.18 | 24.45 | 24.01 | -0.29% | 0.25% | 94640 | 22916万 | 921.59 | 1875.57 | 25.23 | 124 | 中信建投 | 2023-10-19 四 | 24.68 | 24.71 | 24.25 | 24.86 | 24.17 | -1.86% | 0.34% | 131225 | 32157万 | 924.26 | 1881 | 25.3 | 125 | 中信建投 | 2023-10-18 三 | 24.62 | 24.73 | 24.71 | 24.95 | 24.61 | -0.08% | 0.25% | 94852 | 23529万 | 941.79 | 1916.68 | 25.78 | 126 | 中信建投 | 2023-10-17 二 | 24.48 | 24.34 | 24.73 | 24.97 | 24.34 | 1.60% | 0.28% | 105058 | 25946万 | 942.55 | 1918.23 | 25.8 | 127 | 中信建投 | 2023-10-16 一 | 24.50 | 24.48 | 24.34 | 24.59 | 24.26 | -0.57% | 0.18% | 68526 | 16746万 | 927.69 | 1887.98 | 25.39 | 128 | 中信建投 | 2023-10-13 五 | 24.61 | 24.79 | 24.48 | 24.72 | 24.42 | -1.25% | 0.17% | 65049 | 15942万 | 933.02 | 1898.84 | 25.54 | 129 | 中信建投 | 2023-10-12 四 | 25.00 | 24.59 | 24.79 | 25.07 | 24.70 | 0.81% | 0.25% | 96329 | 23924万 | 944.84 | 1922.88 | 25.86 | 130 | 中信建投 | 2023-10-11 三 | 24.84 | 24.56 | 24.59 | 24.88 | 24.50 | 0.12% | 0.22% | 82797 | 20436万 | 937.21 | 1907.37 | 25.66 | 131 | 中信建投 | 2023-10-10 二 | 24.65 | 24.41 | 24.56 | 24.88 | 24.54 | 0.61% | 0.20% | 76974 | 19002万 | 936.07 | 1905.04 | 25.62 | 132 | 中信建投 | 2023-10-09 一 | 24.52 | 24.61 | 24.41 | 24.60 | 24.30 | -0.81% | 0.17% | 64972 | 15858万 | 930.35 | 1893.41 | 25.47 | 133 | 中信建投 | 2023-09-28 四 | 24.94 | 24.79 | 24.61 | 24.96 | 24.60 | -0.73% | 0.19% | 73422 | 18130万 | 937.98 | 1908.92 | 25.68 | 134 | 中信建投 | 2023-09-27 三 | 24.69 | 24.58 | 24.79 | 25.03 | 24.57 | 0.85% | 0.24% | 91074 | 22583万 | 944.84 | 1922.88 | 25.86 | 135 | 中信建投 | 2023-09-26 二 | 24.70 | 24.73 | 24.58 | 24.88 | 24.58 | -0.61% | 0.14% | 53994 | 13325万 | 936.83 | 1906.6 | 25.65 | 136 | 中信建投 | 2023-09-25 一 | 25.21 | 25.08 | 24.73 | 25.21 | 24.70 | -1.40% | 0.25% | 95485 | 23679万 | 942.55 | 1918.23 | 25.8 | 137 | 中信建投 | 2023-09-22 五 | 24.39 | 24.39 | 25.08 | 25.14 | 24.34 | 2.83% | 0.40% | 151346 | 37480万 | 955.89 | 1945.38 | 26.17 | 138 | 中信建投 | 2023-09-21 四 | 24.63 | 24.68 | 24.39 | 24.78 | 24.35 | -1.18% | 0.23% | 89176 | 21869万 | 929.59 | 1891.86 | 25.45 | 139 | 中信建投 | 2023-09-20 三 | 24.83 | 24.85 | 24.68 | 24.95 | 24.65 | -0.68% | 0.16% | 60909 | 15093万 | 940.64 | 1914.35 | 25.75 | 140 | 中信建投 | 2023-09-19 二 | 24.88 | 24.96 | 24.85 | 24.98 | 24.73 | -0.44% | 0.19% | 73374 | 18237万 | 947.12 | 1927.54 | 25.93 | 141 | 中信建投 | 2023-09-18 一 | 24.90 | 25.14 | 24.96 | 25.10 | 24.74 | -0.72% | 0.26% | 100474 | 25050万 | 951.32 | 1936.07 | 26.04 | 142 | 中信建投 | 2023-09-15 五 | 25.15 | 25.02 | 25.14 | 25.19 | 24.70 | 0.48% | 0.61% | 234169 | 58601万 | 958.18 | 1950.03 | 26.23 | 143 | 中信建投 | 2023-09-14 四 | 24.98 | 24.85 | 25.02 | 25.15 | 24.85 | 0.68% | 0.24% | 91534 | 22897万 | 953.6 | 1940.73 | 26.1 | 144 | 中信建投 | 2023-09-13 三 | 25.07 | 25.08 | 24.85 | 25.17 | 24.75 | -0.92% | 0.21% | 79286 | 19760万 | 947.12 | 1927.54 | 25.93 | 145 | 中信建投 | 2023-09-12 二 | 25.40 | 25.45 | 25.08 | 25.40 | 25.06 | -1.45% | 0.24% | 92638 | 23331万 | 955.89 | 1945.38 | 26.17 | 146 | 中信建投 | 2023-09-11 一 | 25.26 | 25.23 | 25.45 | 25.61 | 25.11 | 0.87% | 0.31% | 119671 | 30385万 | 969.99 | 1974.08 | 26.55 | 147 | 中信建投 | 2023-09-08 五 | 25.16 | 25.26 | 25.23 | 25.32 | 24.93 | -0.12% | 0.19% | 72084 | 18102万 | 961.61 | 1957.01 | 26.32 | 148 | 中信建投 | 2023-09-07 四 | 25.29 | 25.39 | 25.26 | 25.49 | 25.21 | -0.51% | 0.22% | 82085 | 20813万 | 962.75 | 1959.34 | 26.35 | 149 | 中信建投 | 2023-09-06 三 | 25.18 | 25.35 | 25.39 | 25.42 | 25.10 | 0.16% | 0.23% | 87955 | 22218万 | 967.7 | 1969.42 | 26.49 | 150 | 中信建投 | 2023-09-05 二 | 25.68 | 25.68 | 25.35 | 25.70 | 25.27 | -1.29% | 0.31% | 118970 | 30199万 | 966.18 | 1966.32 | 26.45 | 151 | 中信建投 | 2023-09-04 一 | 25.97 | 25.87 | 25.68 | 26.00 | 25.52 | -0.73% | 0.45% | 170511 | 43856万 | 978.76 | 1991.92 | 26.79 | 152 | 中信建投 | 2023-09-01 五 | 26.03 | 25.78 | 25.87 | 26.03 | 25.66 | 0.35% | 0.28% | 107215 | 27672万 | 986 | 2006.66 | 26.99 | 153 | 中信建投 | 2023-08-31 四 | 25.99 | 26.02 | 25.78 | 26.04 | 25.64 | -0.92% | 0.43% | 163565 | 42191万 | 982.57 | 1999.68 | 26.9 | 154 | 中信建投 | 2023-08-30 三 | 26.35 | 26.50 | 26.02 | 26.38 | 25.93 | -1.81% | 0.43% | 164815 | 43056万 | 991.72 | 2018.29 | 24.03 | 155 | 中信建投 | 2023-08-29 二 | 26.30 | 26.63 | 26.50 | 26.74 | 25.91 | -0.49% | 0.71% | 271131 | 71323万 | 1010.01 | 2055.52 | 24.48 | 156 | 中信建投 | 2023-08-28 一 | 28.34 | 25.76 | 26.63 | 28.34 | 26.35 | 3.38% | 1.48% | 564272 | 154134万 | 1014.97 | 2065.61 | 24.6 | 157 | 中信建投 | 2023-08-25 五 | 25.50 | 25.63 | 25.76 | 26.02 | 25.50 | 0.51% | 0.35% | 131996 | 34074万 | 981.81 | 1998.12 | 23.79 | 158 | 中信建投 | 2023-08-23 三 | 26.00 | 26.05 | 25.33 | 26.05 | 25.30 | -2.76% | 0.44% | 167000 | 42734万 | 965.42 | 1964.77 | 23.4 | 159 | XD中信建 | 2023-08-22 二 | 26.08 | 25.85 | 26.05 | 26.47 | 25.65 | 0.77% | 0.49% | 186552 | 48594万 | 992.86 | 2020.62 | 24.06 |
|
行情刷新 | 流通股东
|