| 股票名称 | 代码 601108 | 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 | 财通证券 | 2024-05-08 三 | 7.62 | 7.66 | 7.53 | 7.65 | 7.51 | -1.70% | 0.66% | 307127 | 23239万 | 349.67 | 349.67 | 15.79 | 2 | 财通证券 | 2024-05-07 二 | 7.70 | 7.71 | 7.66 | 7.72 | 7.61 | -0.65% | 0.90% | 417573 | 31961万 | 355.71 | 355.71 | 16.07 | 3 | 财通证券 | 2024-05-06 一 | 7.77 | 7.67 | 7.71 | 7.83 | 7.68 | 0.52% | 1.10% | 508861 | 39453万 | 358.03 | 358.03 | 16.17 | 4 | 财通证券 | 2024-04-30 二 | 7.74 | 7.78 | 7.67 | 7.80 | 7.65 | -1.41% | 1.00% | 466286 | 35973万 | 356.17 | 356.17 | 16.09 | 5 | 财通证券 | 2024-04-29 一 | 7.68 | 7.73 | 7.78 | 7.86 | 7.64 | 0.65% | 2.32% | 1075742 | 83476万 | 361.28 | 361.28 | 16.32 | 6 | 财通证券 | 2024-04-26 五 | 7.45 | 7.30 | 7.73 | 7.73 | 7.34 | 5.89% | 2.39% | 1111066 | 83578万 | 358.96 | 358.96 | 16.21 | 7 | 财通证券 | 2024-04-25 四 | 7.31 | 7.35 | 7.30 | 7.37 | 7.26 | -0.68% | 0.47% | 220105 | 16087万 | 338.99 | 338.99 | 17.48 | 8 | 财通证券 | 2024-04-24 三 | 7.31 | 7.33 | 7.35 | 7.36 | 7.29 | 0.27% | 0.48% | 223754 | 16386万 | 341.31 | 341.31 | 17.6 | 9 | 财通证券 | 2024-04-23 二 | 7.33 | 7.33 | 7.33 | 7.41 | 7.31 | 0.00% | 0.47% | 218605 | 16083万 | 340.39 | 340.39 | 17.55 | 10 | 财通证券 | 2024-04-22 一 | 7.32 | 7.32 | 7.33 | 7.43 | 7.30 | 0.14% | 0.49% | 227355 | 16720万 | 340.39 | 340.39 | 17.55 | 11 | 财通证券 | 2024-04-19 五 | 7.33 | 7.36 | 7.32 | 7.43 | 7.32 | -0.54% | 0.59% | 272563 | 20063万 | 339.92 | 339.92 | 17.53 | 12 | 财通证券 | 2024-04-18 四 | 7.22 | 7.24 | 7.36 | 7.42 | 7.19 | 1.66% | 0.94% | 438056 | 32170万 | 341.78 | 341.78 | 17.62 | 13 | 财通证券 | 2024-04-17 三 | 7.08 | 7.08 | 7.24 | 7.24 | 7.08 | 2.26% | 0.86% | 399922 | 28660万 | 336.21 | 336.21 | 17.34 | 14 | 财通证券 | 2024-04-16 二 | 7.22 | 7.28 | 7.08 | 7.30 | 7.07 | -2.75% | 0.84% | 388430 | 27923万 | 328.78 | 328.78 | 16.95 | 15 | 财通证券 | 2024-04-15 一 | 7.18 | 7.14 | 7.28 | 7.34 | 7.06 | 1.96% | 0.97% | 451560 | 32678万 | 338.06 | 338.06 | 17.43 | 16 | 财通证券 | 2024-04-12 五 | 7.25 | 7.23 | 7.14 | 7.27 | 7.13 | -1.24% | 0.52% | 242120 | 17428万 | 331.56 | 331.56 | 17.1 | 17 | 财通证券 | 2024-04-11 四 | 7.19 | 7.21 | 7.23 | 7.31 | 7.18 | 0.28% | 0.53% | 247517 | 17971万 | 335.74 | 335.74 | 17.31 | 18 | 财通证券 | 2024-04-10 三 | 7.36 | 7.36 | 7.21 | 7.37 | 7.18 | -2.04% | 0.63% | 293782 | 21317万 | 334.81 | 334.81 | 17.27 | 19 | 财通证券 | 2024-04-09 二 | 7.38 | 7.37 | 7.36 | 7.41 | 7.32 | -0.14% | 0.51% | 237195 | 17459万 | 341.78 | 341.78 | 17.62 | 20 | 财通证券 | 2024-04-08 一 | 7.42 | 7.47 | 7.37 | 7.52 | 7.35 | -1.34% | 0.76% | 350705 | 26019万 | 342.24 | 342.24 | 17.65 | 21 | 财通证券 | 2024-04-03 三 | 7.53 | 7.54 | 7.47 | 7.56 | 7.45 | -0.93% | 0.53% | 245093 | 18366万 | 346.89 | 346.89 | 17.89 | 22 | 财通证券 | 2024-04-02 二 | 7.56 | 7.58 | 7.54 | 7.63 | 7.51 | -0.53% | 0.54% | 252288 | 19094万 | 350.14 | 350.14 | 18.06 | 23 | 财通证券 | 2024-04-01 一 | 7.51 | 7.44 | 7.58 | 7.60 | 7.50 | 1.88% | 0.87% | 403220 | 30463万 | 352 | 352 | 18.15 | 24 | 财通证券 | 2024-03-29 五 | 7.40 | 7.38 | 7.44 | 7.44 | 7.33 | 0.81% | 0.61% | 282415 | 20865万 | 345.49 | 345.49 | 17.82 | 25 | 财通证券 | 2024-03-28 四 | 7.36 | 7.36 | 7.38 | 7.47 | 7.35 | 0.27% | 0.67% | 312209 | 23115万 | 342.71 | 342.71 | 17.67 | 26 | 财通证券 | 2024-03-27 三 | 7.45 | 7.47 | 7.36 | 7.51 | 7.36 | -1.47% | 0.74% | 342080 | 25455万 | 341.78 | 341.78 | 17.62 | 27 | 财通证券 | 2024-03-26 二 | 7.45 | 7.40 | 7.47 | 7.49 | 7.41 | 0.95% | 0.66% | 304852 | 22739万 | 346.89 | 346.89 | 17.89 | 28 | 财通证券 | 2024-03-25 一 | 7.61 | 7.66 | 7.40 | 7.63 | 7.40 | -3.39% | 1.16% | 537376 | 40369万 | 343.64 | 343.64 | 17.72 | 29 | 财通证券 | 2024-03-22 五 | 7.83 | 7.82 | 7.66 | 7.83 | 7.65 | -2.05% | 0.88% | 408655 | 31545万 | 355.71 | 355.71 | 18.34 | 30 | 财通证券 | 2024-03-21 四 | 7.82 | 7.81 | 7.82 | 7.91 | 7.78 | 0.13% | 0.77% | 358377 | 28097万 | 363.14 | 363.14 | 18.73 | 31 | 财通证券 | 2024-03-20 三 | 7.77 | 7.81 | 7.81 | 7.84 | 7.75 | 0.00% | 0.71% | 329340 | 25655万 | 362.68 | 362.68 | 18.7 | 32 | 财通证券 | 2024-03-19 二 | 7.96 | 7.98 | 7.81 | 7.96 | 7.81 | -2.13% | 0.80% | 369686 | 29108万 | 362.68 | 362.68 | 18.7 | 33 | 财通证券 | 2024-03-18 一 | 7.87 | 7.84 | 7.98 | 8.03 | 7.86 | 1.79% | 1.24% | 576120 | 45747万 | 370.57 | 370.57 | 19.11 | 34 | 财通证券 | 2024-03-15 五 | 7.75 | 7.75 | 7.84 | 7.85 | 7.71 | 1.16% | 0.73% | 337351 | 26210万 | 364.07 | 364.07 | 18.77 | 35 | 财通证券 | 2024-03-14 四 | 7.79 | 7.80 | 7.75 | 7.84 | 7.70 | -0.64% | 0.66% | 308320 | 23937万 | 359.89 | 359.89 | 18.56 | 36 | 财通证券 | 2024-03-08 五 | 7.79 | 7.79 | 7.81 | 7.83 | 7.71 | 0.26% | 0.67% | 308911 | 24014万 | 362.68 | 362.68 | 18.7 | 37 | 财通证券 | 2024-03-07 四 | 7.84 | 7.85 | 7.79 | 7.93 | 7.76 | -0.76% | 0.84% | 392226 | 30734万 | 361.75 | 361.75 | 18.65 | 38 | 财通证券 | 2024-03-06 三 | 7.87 | 7.87 | 7.85 | 7.96 | 7.78 | -0.25% | 0.85% | 393243 | 30911万 | 364.53 | 364.53 | 18.8 | 39 | 财通证券 | 2024-03-05 二 | 7.93 | 7.96 | 7.87 | 7.96 | 7.83 | -1.13% | 0.82% | 378499 | 29838万 | 365.46 | 365.46 | 18.85 | 40 | 财通证券 | 2024-03-04 一 | 8.01 | 8.05 | 7.96 | 8.05 | 7.90 | -1.12% | 0.91% | 423798 | 33804万 | 369.64 | 369.64 | 19.06 | 41 | 财通证券 | 2024-03-01 五 | 8.00 | 7.98 | 8.05 | 8.10 | 7.94 | 0.88% | 1.27% | 588978 | 47193万 | 373.82 | 373.82 | 19.28 | 42 | 财通证券 | 2024-02-29 四 | 7.78 | 7.84 | 7.98 | 7.98 | 7.75 | 1.79% | 1.38% | 639280 | 50371万 | 370.57 | 370.57 | 19.11 | 43 | 财通证券 | 2024-02-28 三 | 8.09 | 8.00 | 7.84 | 8.17 | 7.82 | -2.00% | 2.10% | 975255 | 78250万 | 364.07 | 364.07 | 18.77 | 44 | 财通证券 | 2024-02-27 二 | 7.69 | 7.74 | 8.00 | 8.00 | 7.69 | 3.36% | 1.61% | 745361 | 58891万 | 371.5 | 371.5 | 19.16 | 45 | 财通证券 | 2024-02-26 一 | 7.76 | 7.77 | 7.74 | 7.83 | 7.70 | -0.39% | 1.00% | 464754 | 36105万 | 359.43 | 359.43 | 18.53 | 46 | 财通证券 | 2024-02-23 五 | 7.80 | 7.76 | 7.77 | 7.81 | 7.69 | 0.13% | 0.92% | 426752 | 33094万 | 360.82 | 360.82 | 18.61 | 47 | 财通证券 | 2024-02-22 四 | 7.65 | 7.69 | 7.76 | 7.80 | 7.62 | 0.91% | 1.01% | 471227 | 36297万 | 360.35 | 360.35 | 18.58 | 48 | 财通证券 | 2024-02-21 三 | 7.59 | 7.64 | 7.69 | 7.89 | 7.53 | 0.65% | 1.48% | 687829 | 53140万 | 357.1 | 357.1 | 18.41 | 49 | 财通证券 | 2024-02-20 二 | 7.55 | 7.61 | 7.64 | 7.69 | 7.48 | 0.39% | 1.18% | 546057 | 41454万 | 354.78 | 354.78 | 18.29 | 50 | 财通证券 | 2024-02-19 一 | 7.85 | 7.89 | 7.61 | 7.85 | 7.48 | -3.55% | 1.83% | 849665 | 64394万 | 353.39 | 353.39 | 18.22 | 51 | 财通证券 | 2024-02-08 四 | 7.77 | 7.72 | 7.89 | 8.04 | 7.72 | 2.20% | 1.75% | 811506 | 64396万 | 366.39 | 366.39 | 18.89 | 52 | 财通证券 | 2024-02-07 三 | 7.37 | 7.39 | 7.72 | 7.72 | 7.32 | 4.47% | 1.77% | 821758 | 62564万 | 358.5 | 358.5 | 18.49 | 53 | 财通证券 | 2024-02-06 二 | 6.80 | 6.85 | 7.39 | 7.42 | 6.72 | 7.88% | 1.31% | 608643 | 43328万 | 343.17 | 343.17 | 17.7 | 54 | 财通证券 | 2024-02-05 一 | 7.03 | 7.08 | 6.85 | 7.08 | 6.67 | -3.25% | 1.36% | 631375 | 43426万 | 318.1 | 318.1 | 16.4 | 55 | 财通证券 | 2024-02-02 五 | 7.37 | 7.32 | 7.08 | 7.39 | 6.88 | -3.28% | 1.25% | 579223 | 41208万 | 328.78 | 328.78 | 16.95 | 56 | 财通证券 | 2024-02-01 四 | 7.37 | 7.43 | 7.32 | 7.52 | 7.24 | -1.48% | 0.84% | 387848 | 28617万 | 339.92 | 339.92 | 17.53 | 57 | 财通证券 | 2024-01-31 三 | 7.48 | 7.50 | 7.43 | 7.61 | 7.39 | -0.93% | 0.91% | 423387 | 31697万 | 345.03 | 345.03 | 17.79 | 58 | 财通证券 | 2024-01-30 二 | 7.58 | 7.62 | 7.50 | 7.70 | 7.48 | -1.57% | 0.74% | 344489 | 26170万 | 348.28 | 348.28 | 17.96 | 59 | 财通证券 | 2024-01-29 一 | 7.68 | 7.69 | 7.62 | 7.79 | 7.61 | -0.91% | 0.98% | 454988 | 35012万 | 353.85 | 353.85 | 18.25 | 60 | 财通证券 | 2024-01-26 五 | 7.59 | 7.66 | 7.69 | 7.75 | 7.54 | 0.39% | 1.17% | 543277 | 41569万 | 357.1 | 357.1 | 18.41 | 61 | 财通证券 | 2024-01-25 四 | 7.47 | 7.38 | 7.66 | 7.77 | 7.41 | 3.79% | 2.15% | 999396 | 76316万 | 355.71 | 355.71 | 18.34 | 62 | 财通证券 | 2024-01-24 三 | 7.09 | 7.08 | 7.38 | 7.44 | 7.01 | 4.24% | 1.20% | 558208 | 40297万 | 342.71 | 342.71 | 17.67 | 63 | 财通证券 | 2024-01-23 二 | 6.90 | 6.90 | 7.08 | 7.14 | 6.84 | 2.61% | 0.75% | 348147 | 24357万 | 328.78 | 328.78 | 16.95 | 64 | 财通证券 | 2024-01-22 一 | 7.18 | 7.18 | 6.90 | 7.23 | 6.87 | -3.90% | 0.80% | 371823 | 26325万 | 320.42 | 320.42 | 16.52 | 65 | 财通证券 | 2024-01-19 五 | 7.31 | 7.32 | 7.18 | 7.32 | 7.15 | -1.91% | 0.75% | 347374 | 25113万 | 333.42 | 333.42 | 17.19 | 66 | 财通证券 | 2024-01-18 四 | 7.30 | 7.32 | 7.32 | 7.38 | 7.09 | 0.00% | 0.97% | 450626 | 32510万 | 339.92 | 339.92 | 17.53 | 67 | 财通证券 | 2024-01-17 三 | 7.46 | 7.46 | 7.32 | 7.49 | 7.31 | -1.88% | 0.45% | 208299 | 15460万 | 339.92 | 339.92 | 17.53 | 68 | 财通证券 | 2024-01-16 二 | 7.36 | 7.38 | 7.46 | 7.47 | 7.34 | 1.08% | 0.51% | 236079 | 17498万 | 346.42 | 346.42 | 17.86 | 69 | 财通证券 | 2024-01-15 一 | 7.41 | 7.44 | 7.38 | 7.49 | 7.34 | -0.81% | 0.39% | 179701 | 13302万 | 342.71 | 342.71 | 17.67 | 70 | 财通证券 | 2024-01-12 五 | 7.38 | 7.41 | 7.44 | 7.61 | 7.38 | 0.40% | 0.72% | 333651 | 25040万 | 345.49 | 345.49 | 17.82 | 71 | 财通证券 | 2024-01-11 四 | 7.28 | 7.27 | 7.41 | 7.45 | 7.26 | 1.93% | 0.53% | 246862 | 18223万 | 344.1 | 344.1 | 17.74 | 72 | 财通证券 | 2024-01-10 三 | 7.41 | 7.40 | 7.27 | 7.43 | 7.26 | -1.76% | 0.54% | 250885 | 18402万 | 337.6 | 337.6 | 17.41 | 73 | 财通证券 | 2024-01-09 二 | 7.46 | 7.46 | 7.40 | 7.52 | 7.35 | -0.80% | 0.43% | 200458 | 14917万 | 343.64 | 343.64 | 17.72 | 74 | 财通证券 | 2024-01-08 一 | 7.63 | 7.65 | 7.46 | 7.63 | 7.45 | -2.48% | 0.69% | 319899 | 24062万 | 346.42 | 346.42 | 17.86 | 75 | 财通证券 | 2024-01-05 五 | 7.70 | 7.70 | 7.65 | 7.75 | 7.61 | -0.65% | 0.51% | 238365 | 18318万 | 355.25 | 355.25 | 18.32 | 76 | 财通证券 | 2024-01-04 四 | 7.82 | 7.85 | 7.70 | 7.83 | 7.66 | -1.91% | 0.63% | 291749 | 22547万 | 357.57 | 357.57 | 18.44 | 77 | 财通证券 | 2024-01-03 三 | 7.69 | 7.70 | 7.85 | 7.88 | 7.68 | 1.95% | 0.73% | 339666 | 26426万 | 364.53 | 364.53 | 18.8 | 78 | 财通证券 | 2024-01-02 二 | 7.75 | 7.76 | 7.70 | 7.78 | 7.70 | -0.77% | 0.43% | 197904 | 15297万 | 357.57 | 357.57 | 18.44 | 79 | 财通证券 | 2023-12-29 五 | 7.74 | 7.75 | 7.76 | 7.80 | 7.72 | 0.13% | 0.53% | 247677 | 19229万 | 360.35 | 360.35 | 18.58 | 80 | 财通证券 | 2023-12-28 四 | 7.59 | 7.61 | 7.75 | 7.79 | 7.58 | 1.84% | 0.73% | 340304 | 26236万 | 359.89 | 359.89 | 18.56 | 81 | 财通证券 | 2023-12-27 三 | 7.52 | 7.51 | 7.61 | 7.65 | 7.49 | 1.33% | 0.61% | 282589 | 21397万 | 353.39 | 353.39 | 18.22 | 82 | 财通证券 | 2023-12-26 二 | 7.54 | 7.55 | 7.51 | 7.63 | 7.49 | -0.53% | 0.51% | 234519 | 17719万 | 348.74 | 348.74 | 17.98 | 83 | 财通证券 | 2023-12-25 一 | 7.60 | 7.62 | 7.55 | 7.66 | 7.52 | -0.92% | 0.60% | 276467 | 20933万 | 350.6 | 350.6 | 18.08 | 84 | 财通证券 | 2023-12-22 五 | 7.75 | 7.74 | 7.62 | 7.76 | 7.55 | -1.55% | 0.97% | 448305 | 34184万 | 353.85 | 353.85 | 18.25 | 85 | 财通证券 | 2023-12-21 四 | 7.91 | 7.96 | 7.74 | 7.94 | 7.70 | -2.76% | 0.94% | 434356 | 33967万 | 359.43 | 359.43 | 18.53 | 86 | 财通证券 | 2023-12-20 三 | 8.06 | 8.11 | 7.96 | 8.08 | 7.93 | -1.85% | 0.77% | 355313 | 28423万 | 369.64 | 369.64 | 19.06 | 87 | 财通证券 | 2023-12-19 二 | 8.12 | 8.17 | 8.11 | 8.17 | 8.01 | -0.73% | 0.59% | 275191 | 22256万 | 376.61 | 376.61 | 19.42 | 88 | 财通证券 | 2023-12-18 一 | 8.21 | 8.18 | 8.17 | 8.27 | 8.13 | -0.12% | 0.60% | 279716 | 22927万 | 379.39 | 379.39 | 19.56 | 89 | 财通证券 | 2023-12-15 五 | 8.21 | 8.20 | 8.18 | 8.31 | 8.16 | -0.24% | 0.78% | 361181 | 29744万 | 379.86 | 379.86 | 19.59 | 90 | 财通证券 | 2023-12-14 四 | 8.24 | 8.19 | 8.20 | 8.27 | 8.19 | 0.12% | 0.52% | 241634 | 19873万 | 380.79 | 380.79 | 19.64 | 91 | 财通证券 | 2023-12-13 三 | 8.26 | 8.26 | 8.19 | 8.28 | 8.19 | -0.85% | 0.55% | 254595 | 20930万 | 380.32 | 380.32 | 19.61 | 92 | 财通证券 | 2023-12-12 二 | 8.19 | 8.28 | 8.26 | 8.34 | 8.17 | -0.24% | 1.08% | 501013 | 41374万 | 383.57 | 383.57 | 19.78 | 93 | 财通证券 | 2023-12-11 一 | 8.11 | 7.95 | 8.28 | 8.34 | 7.83 | 4.15% | 1.86% | 862188 | 70018万 | 384.5 | 384.5 | 19.83 | 94 | 财通证券 | 2023-12-08 五 | 7.99 | 8.02 | 7.95 | 8.07 | 7.94 | -0.87% | 0.51% | 237397 | 18980万 | 369.18 | 369.18 | 19.04 | 95 | 财通证券 | 2023-12-07 四 | 7.95 | 7.97 | 8.02 | 8.04 | 7.94 | 0.63% | 0.47% | 218609 | 17473万 | 372.43 | 372.43 | 19.2 | 96 | 财通证券 | 2023-12-06 三 | 8.00 | 8.00 | 7.97 | 8.04 | 7.96 | -0.38% | 0.46% | 213492 | 17063万 | 370.11 | 370.11 | 19.09 | 97 | 财通证券 | 2023-12-05 二 | 8.06 | 8.10 | 8.00 | 8.11 | 7.97 | -1.23% | 0.52% | 241878 | 19448万 | 371.5 | 371.5 | 19.16 | 98 | 财通证券 | 2023-12-04 一 | 8.12 | 8.11 | 8.10 | 8.18 | 8.09 | -0.12% | 0.52% | 241966 | 19682万 | 376.14 | 376.14 | 19.4 | 99 | 财通证券 | 2023-12-01 五 | 8.07 | 8.06 | 8.11 | 8.12 | 8.04 | 0.62% | 0.50% | 231584 | 18723万 | 376.61 | 376.61 | 19.42 | 100 | 财通证券 | 2023-11-30 四 | 8.06 | 8.05 | 8.06 | 8.17 | 8.05 | 0.12% | 0.60% | 278406 | 22540万 | 374.29 | 374.29 | 19.3 | 101 | 财通证券 | 2023-11-29 三 | 8.14 | 8.13 | 8.05 | 8.15 | 8.04 | -0.98% | 0.54% | 249814 | 20183万 | 373.82 | 373.82 | 19.28 | 102 | 财通证券 | 2023-11-28 二 | 8.16 | 8.19 | 8.13 | 8.24 | 8.11 | -0.73% | 0.58% | 267541 | 21832万 | 377.54 | 377.54 | 19.47 | 103 | 财通证券 | 2023-11-27 一 | 8.15 | 8.21 | 8.19 | 8.24 | 7.93 | -0.24% | 1.07% | 496452 | 40318万 | 380.32 | 380.32 | 19.61 | 104 | 财通证券 | 2023-11-24 五 | 8.24 | 8.26 | 8.21 | 8.26 | 8.18 | -0.61% | 0.75% | 349003 | 28656万 | 381.25 | 381.25 | 19.66 | 105 | 财通证券 | 2023-11-23 四 | 8.19 | 8.19 | 8.26 | 8.27 | 8.13 | 0.85% | 0.89% | 413758 | 33908万 | 383.57 | 383.57 | 19.78 | 106 | 财通证券 | 2023-11-22 三 | 8.29 | 8.34 | 8.19 | 8.38 | 8.19 | -1.80% | 1.32% | 613361 | 50731万 | 380.32 | 380.32 | 19.61 | 107 | 财通证券 | 2023-11-21 二 | 8.23 | 8.18 | 8.34 | 8.74 | 8.21 | 1.96% | 2.47% | 1146477 | 97122万 | 387.29 | 387.29 | 19.97 | 108 | 财通证券 | 2023-11-20 一 | 8.25 | 8.22 | 8.18 | 8.26 | 8.11 | -0.49% | 0.84% | 389754 | 31822万 | 379.86 | 379.86 | 19.59 | 109 | 财通证券 | 2023-11-17 五 | 8.19 | 8.21 | 8.22 | 8.24 | 8.13 | 0.12% | 0.68% | 313838 | 25727万 | 381.72 | 381.72 | 19.68 | 110 | 财通证券 | 2023-11-16 四 | 8.21 | 8.27 | 8.21 | 8.34 | 8.19 | -0.73% | 0.87% | 402788 | 33267万 | 381.25 | 381.25 | 19.66 | 111 | 财通证券 | 2023-11-15 三 | 8.31 | 8.20 | 8.27 | 8.54 | 8.26 | 0.85% | 1.72% | 798258 | 66823万 | 384.04 | 384.04 | 19.8 | 112 | 财通证券 | 2023-11-14 二 | 8.08 | 8.08 | 8.20 | 8.30 | 8.07 | 1.49% | 1.16% | 538364 | 44047万 | 380.79 | 380.79 | 19.64 | 113 | 财通证券 | 2023-11-13 一 | 8.13 | 8.12 | 8.08 | 8.14 | 8.03 | -0.49% | 0.71% | 331340 | 26722万 | 375.21 | 375.21 | 19.35 | 114 | 财通证券 | 2023-11-10 五 | 8.14 | 8.16 | 8.12 | 8.19 | 8.08 | -0.49% | 0.80% | 372183 | 30268万 | 377.07 | 377.07 | 19.44 | 115 | 财通证券 | 2023-11-09 四 | 8.19 | 8.19 | 8.16 | 8.24 | 8.11 | -0.37% | 0.76% | 352626 | 28772万 | 378.93 | 378.93 | 19.54 | 116 | 财通证券 | 2023-11-08 三 | 8.28 | 8.31 | 8.19 | 8.33 | 8.13 | -1.44% | 0.98% | 453359 | 37257万 | 380.32 | 380.32 | 19.61 | 117 | 财通证券 | 2023-11-07 二 | 8.27 | 8.31 | 8.31 | 8.38 | 8.24 | 0.00% | 1.08% | 503497 | 41829万 | 385.89 | 385.89 | 19.9 | 118 | 财通证券 | 2023-11-06 一 | 8.14 | 7.91 | 8.31 | 8.34 | 8.10 | 5.06% | 2.01% | 931151 | 76436万 | 385.89 | 385.89 | 19.9 | 119 | 财通证券 | 2023-11-03 五 | 7.82 | 7.79 | 7.91 | 7.97 | 7.80 | 1.54% | 0.73% | 340852 | 26919万 | 367.32 | 367.32 | 18.94 | 120 | 财通证券 | 2023-11-02 四 | 7.92 | 7.91 | 7.79 | 7.95 | 7.78 | -1.52% | 0.60% | 280121 | 21996万 | 361.75 | 361.75 | 18.65 | 121 | 财通证券 | 2023-11-01 三 | 8.04 | 7.94 | 7.91 | 8.05 | 7.90 | -0.38% | 0.68% | 314131 | 24976万 | 367.32 | 367.32 | 18.94 | 122 | 财通证券 | 2023-10-31 二 | 7.92 | 7.93 | 7.94 | 8.00 | 7.89 | 0.13% | 0.69% | 321456 | 25514万 | 368.71 | 368.71 | 19.01 | 123 | 财通证券 | 2023-10-30 一 | 8.00 | 8.07 | 7.93 | 8.02 | 7.84 | -1.73% | 1.33% | 616436 | 48835万 | 368.25 | 368.25 | 18.99 | 124 | 财通证券 | 2023-10-27 五 | 7.90 | 7.92 | 8.07 | 8.14 | 7.88 | 1.89% | 1.19% | 554649 | 44597万 | 374.75 | 374.75 | 19.5 | 125 | 财通证券 | 2023-10-26 四 | 7.91 | 7.96 | 7.92 | 7.95 | 7.82 | -0.50% | 0.62% | 286855 | 22653万 | 367.78 | 367.78 | 19.14 | 126 | 财通证券 | 2023-10-25 三 | 7.98 | 7.92 | 7.96 | 8.06 | 7.94 | 0.51% | 0.81% | 377114 | 30172万 | 369.64 | 369.64 | 19.24 | 127 | 财通证券 | 2023-10-24 二 | 7.73 | 7.67 | 7.92 | 7.96 | 7.71 | 3.26% | 1.00% | 466356 | 36542万 | 367.78 | 367.78 | 19.14 | 128 | 财通证券 | 2023-10-23 一 | 7.90 | 7.94 | 7.67 | 7.93 | 7.64 | -3.40% | 0.78% | 360011 | 27827万 | 356.17 | 356.17 | 18.54 | 129 | XD财通证 | 2023-10-20 五 | 7.90 | 7.93 | 7.94 | 8.01 | 7.86 | 0.13% | 0.73% | 339329 | 26931万 | 368.71 | 368.71 | 19.19 | 130 | 财通证券 | 2023-10-19 四 | 8.04 | 8.09 | 7.98 | 8.17 | 7.97 | -1.36% | 1.03% | 476867 | 38460万 | 370.57 | 370.57 | 19.29 | 131 | 财通证券 | 2023-10-18 三 | 8.03 | 8.07 | 8.09 | 8.13 | 8.00 | 0.25% | 1.01% | 467149 | 37751万 | 375.68 | 375.68 | 19.55 | 132 | 财通证券 | 2023-10-17 二 | 7.98 | 7.94 | 8.07 | 8.14 | 7.93 | 1.64% | 1.03% | 478983 | 38613万 | 374.75 | 374.75 | 19.5 | 133 | 财通证券 | 2023-10-16 一 | 7.99 | 8.00 | 7.94 | 8.04 | 7.86 | -0.75% | 0.83% | 386307 | 30718万 | 368.71 | 368.71 | 19.19 | 134 | 财通证券 | 2023-10-13 五 | 7.95 | 8.00 | 8.00 | 8.02 | 7.89 | 0.00% | 0.66% | 306610 | 24431万 | 371.5 | 371.5 | 19.34 | 135 | 财通证券 | 2023-10-12 四 | 7.97 | 7.85 | 8.00 | 8.01 | 7.90 | 1.91% | 0.79% | 367219 | 29233万 | 371.5 | 371.5 | 19.34 | 136 | 财通证券 | 2023-10-11 三 | 7.83 | 7.82 | 7.85 | 8.00 | 7.81 | 0.38% | 0.84% | 389166 | 30767万 | 364.53 | 364.53 | 18.97 | 137 | 财通证券 | 2023-10-10 二 | 7.84 | 7.82 | 7.82 | 7.92 | 7.80 | 0.00% | 0.53% | 244632 | 19211万 | 363.14 | 363.14 | 18.9 | 138 | 财通证券 | 2023-10-09 一 | 7.85 | 7.88 | 7.82 | 7.86 | 7.70 | -0.76% | 0.65% | 301628 | 23538万 | 363.14 | 363.14 | 18.9 | 139 | 财通证券 | 2023-09-28 四 | 7.95 | 7.93 | 7.88 | 7.98 | 7.84 | -0.63% | 0.64% | 296403 | 23392万 | 365.93 | 365.93 | 19.05 | 140 | 财通证券 | 2023-09-27 三 | 8.00 | 8.00 | 7.93 | 8.03 | 7.90 | -0.88% | 0.81% | 375875 | 29861万 | 368.25 | 368.25 | 19.17 | 141 | 财通证券 | 2023-09-26 二 | 7.91 | 7.92 | 8.00 | 8.01 | 7.89 | 1.01% | 0.73% | 339581 | 27039万 | 371.5 | 371.5 | 19.34 | 142 | 财通证券 | 2023-09-25 一 | 8.05 | 8.09 | 7.92 | 8.05 | 7.88 | -2.10% | 0.91% | 424736 | 33674万 | 367.78 | 367.78 | 19.14 | 143 | 财通证券 | 2023-09-22 五 | 7.85 | 7.87 | 8.09 | 8.10 | 7.85 | 2.80% | 0.94% | 436363 | 34920万 | 375.68 | 375.68 | 19.55 | 144 | 财通证券 | 2023-09-21 四 | 7.88 | 7.91 | 7.87 | 8.00 | 7.86 | -0.51% | 0.59% | 273889 | 21698万 | 365.46 | 365.46 | 19.02 | 145 | 财通证券 | 2023-09-20 三 | 7.88 | 7.91 | 7.91 | 7.96 | 7.88 | 0.00% | 0.52% | 241283 | 19140万 | 367.32 | 367.32 | 19.12 | 146 | 财通证券 | 2023-09-19 二 | 7.91 | 7.90 | 7.91 | 7.96 | 7.87 | 0.13% | 0.59% | 275634 | 21802万 | 367.32 | 367.32 | 19.12 | 147 | 财通证券 | 2023-09-18 一 | 7.89 | 7.90 | 7.90 | 7.91 | 7.83 | 0.00% | 0.59% | 271882 | 21423万 | 366.86 | 366.86 | 19.09 | 148 | 财通证券 | 2023-09-15 五 | 7.98 | 7.93 | 7.90 | 8.00 | 7.87 | -0.38% | 0.71% | 327957 | 26030万 | 366.86 | 366.86 | 19.09 | 149 | 财通证券 | 2023-09-14 四 | 7.94 | 7.91 | 7.93 | 7.97 | 7.89 | 0.25% | 0.55% | 254577 | 20172万 | 368.25 | 368.25 | 19.17 | 150 | 财通证券 | 2023-09-13 三 | 8.05 | 8.02 | 7.91 | 8.05 | 7.87 | -1.37% | 0.62% | 289681 | 22980万 | 367.32 | 367.32 | 19.12 | 151 | 财通证券 | 2023-09-12 二 | 8.07 | 8.10 | 8.02 | 8.09 | 7.99 | -0.99% | 0.66% | 305077 | 24501万 | 372.43 | 372.43 | 19.38 | 152 | 财通证券 | 2023-09-11 一 | 7.96 | 7.95 | 8.10 | 8.15 | 7.90 | 1.89% | 1.19% | 552137 | 44388万 | 376.14 | 376.14 | 19.58 | 153 | 财通证券 | 2023-09-08 五 | 7.89 | 7.85 | 7.95 | 8.02 | 7.86 | 1.27% | 0.77% | 355562 | 28180万 | 369.18 | 369.18 | 19.21 | 154 | 财通证券 | 2023-09-07 四 | 7.92 | 7.94 | 7.85 | 7.98 | 7.83 | -1.13% | 0.81% | 375278 | 29656万 | 364.53 | 364.53 | 18.97 | 155 | 财通证券 | 2023-09-06 三 | 7.92 | 7.92 | 7.94 | 7.96 | 7.85 | 0.25% | 0.75% | 348145 | 27501万 | 368.71 | 368.71 | 19.19 | 156 | 财通证券 | 2023-09-05 二 | 8.05 | 8.06 | 7.92 | 8.05 | 7.89 | -1.74% | 1.01% | 470166 | 37329万 | 367.78 | 367.78 | 19.14 | 157 | 财通证券 | 2023-09-04 一 | 8.08 | 8.04 | 8.06 | 8.13 | 7.98 | 0.25% | 0.96% | 446032 | 35947万 | 374.29 | 374.29 | 19.48 | 158 | 财通证券 | 2023-09-01 五 | 8.06 | 8.01 | 8.04 | 8.09 | 8.00 | 0.37% | 0.90% | 417869 | 33604万 | 373.36 | 373.36 | 19.43 | 159 | 财通证券 | 2023-08-31 四 | 8.14 | 8.11 | 8.01 | 8.20 | 7.98 | -1.23% | 1.14% | 531452 | 42871万 | 371.96 | 371.96 | 19.36 | 160 | 财通证券 | 2023-08-30 三 | 8.32 | 8.36 | 8.11 | 8.36 | 8.11 | -2.99% | 1.48% | 689234 | 56440万 | 376.61 | 376.61 | 19.6 | 161 | 财通证券 | 2023-08-29 二 | 8.45 | 8.44 | 8.36 | 8.50 | 8.14 | -0.95% | 2.31% | 1071153 | 89046万 | 388.22 | 388.22 | 20.21 | 162 | 财通证券 | 2023-08-28 一 | 9.11 | 8.28 | 8.44 | 9.11 | 8.37 | 1.93% | 3.35% | 1555212 | 136228万 | 391.93 | 391.93 | 20.4 | 163 | 财通证券 | 2023-08-25 五 | 8.23 | 8.24 | 8.28 | 8.37 | 8.19 | 0.49% | 1.27% | 591494 | 49059万 | 384.5 | 384.5 | 20.01 | 164 | 财通证券 | 2023-08-23 三 | 8.35 | 8.37 | 8.16 | 8.37 | 8.16 | -2.51% | 1.07% | 494711 | 40697万 | 378.93 | 378.93 | 20.43 | 165 | 财通证券 | 2023-08-22 二 | 8.27 | 8.23 | 8.37 | 8.43 | 8.27 | 1.70% | 1.69% | 782673 | 65372万 | 388.68 | 388.68 | 20.96 |
|
行情刷新 | 流通股东
|