| 股票名称 | 代码 601198 | 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 | 东兴证券 | 2024-04-18 四 | 7.95 | 7.99 | 8.05 | 8.14 | 7.92 | 0.75% | 0.85% | 275343 | 22161万 | 260.21 | 260.21 | 31.74 | | 2 | 东兴证券 | 2024-04-17 三 | 7.71 | 7.63 | 7.99 | 7.99 | 7.67 | 4.72% | 0.85% | 273531 | 21436万 | 258.27 | 258.27 | 31.51 | | 3 | 东兴证券 | 2024-04-16 二 | 7.86 | 7.90 | 7.63 | 7.98 | 7.62 | -3.42% | 0.77% | 250214 | 19525万 | 246.64 | 246.64 | 30.09 | | 4 | 东兴证券 | 2024-04-15 一 | 7.74 | 7.75 | 7.90 | 7.98 | 7.68 | 1.94% | 0.82% | 266116 | 20891万 | 255.36 | 255.36 | 31.15 | | 5 | 东兴证券 | 2024-04-12 五 | 7.87 | 7.85 | 7.75 | 7.88 | 7.75 | -1.27% | 0.49% | 159141 | 12409万 | 250.51 | 250.51 | 30.56 | | 6 | 东兴证券 | 2024-04-11 四 | 7.81 | 7.88 | 7.85 | 7.93 | 7.81 | -0.38% | 0.47% | 152675 | 12031万 | 253.75 | 253.75 | 30.95 | | 7 | 东兴证券 | 2024-04-10 三 | 7.95 | 8.01 | 7.88 | 7.98 | 7.84 | -1.62% | 0.61% | 198280 | 15684万 | 254.72 | 254.72 | 31.07 | | 8 | 东兴证券 | 2024-04-09 二 | 8.11 | 7.97 | 8.01 | 8.25 | 7.99 | 0.50% | 0.98% | 317624 | 25774万 | 258.92 | 258.92 | 31.59 | | 9 | 东兴证券 | 2024-04-08 一 | 8.04 | 8.05 | 7.97 | 8.10 | 7.94 | -0.99% | 0.68% | 220125 | 17640万 | 257.63 | 257.63 | 31.43 | | 10 | 东兴证券 | 2024-04-03 三 | 8.08 | 8.08 | 8.05 | 8.11 | 8.02 | -0.37% | 0.34% | 111510 | 8989万 | 260.21 | 260.21 | 59.16 | | 11 | 东兴证券 | 2024-04-02 二 | 8.12 | 8.11 | 8.08 | 8.19 | 8.04 | -0.37% | 0.49% | 159247 | 12901万 | 261.18 | 261.18 | 59.38 | | 12 | 东兴证券 | 2024-04-01 一 | 8.09 | 7.99 | 8.11 | 8.13 | 8.04 | 1.50% | 0.61% | 196564 | 15898万 | 262.15 | 262.15 | 59.6 | | 13 | 东兴证券 | 2024-03-29 五 | 7.87 | 7.89 | 7.99 | 8.00 | 7.84 | 1.27% | 0.47% | 151066 | 11963万 | 258.27 | 258.27 | 58.72 | | 14 | 东兴证券 | 2024-03-28 四 | 7.83 | 7.83 | 7.89 | 7.97 | 7.82 | 0.77% | 0.51% | 166014 | 13100万 | 255.04 | 255.04 | 57.98 | | 15 | 东兴证券 | 2024-03-27 三 | 8.00 | 8.00 | 7.83 | 8.00 | 7.83 | -2.13% | 0.49% | 158609 | 12562万 | 253.1 | 253.1 | 57.54 | | 16 | 东兴证券 | 2024-03-26 二 | 7.99 | 7.98 | 8.00 | 8.04 | 7.94 | 0.25% | 0.42% | 137211 | 10953万 | 258.6 | 258.6 | 58.79 | | 17 | 东兴证券 | 2024-03-25 一 | 8.10 | 8.21 | 7.98 | 8.17 | 7.96 | -2.80% | 0.82% | 265039 | 21351万 | 257.95 | 257.95 | 58.64 | | 18 | 东兴证券 | 2024-03-22 五 | 8.36 | 8.37 | 8.21 | 8.38 | 8.19 | -1.91% | 0.77% | 248711 | 20538万 | 265.38 | 265.38 | 60.34 | | 19 | 东兴证券 | 2024-03-21 四 | 8.36 | 8.35 | 8.37 | 8.46 | 8.34 | 0.24% | 0.70% | 227545 | 19096万 | 270.56 | 270.56 | 61.51 | | 20 | 东兴证券 | 2024-03-20 三 | 8.30 | 8.30 | 8.35 | 8.39 | 8.26 | 0.60% | 0.57% | 185303 | 15428万 | 269.91 | 269.91 | 61.36 | | 21 | 东兴证券 | 2024-03-19 二 | 8.39 | 8.43 | 8.30 | 8.39 | 8.29 | -1.54% | 0.62% | 199724 | 16646万 | 268.29 | 268.29 | 61 | | 22 | 东兴证券 | 2024-03-18 一 | 8.26 | 8.24 | 8.43 | 8.50 | 8.25 | 2.31% | 1.10% | 354077 | 29704万 | 272.5 | 272.5 | 61.95 | | 23 | 东兴证券 | 2024-03-15 五 | 8.14 | 8.15 | 8.24 | 8.24 | 8.10 | 1.10% | 0.64% | 207344 | 16948万 | 266.35 | 266.35 | 60.56 | | 24 | 东兴证券 | 2024-03-14 四 | 8.15 | 8.19 | 8.15 | 8.22 | 8.09 | -0.49% | 0.61% | 197913 | 16139万 | 263.44 | 263.44 | 59.89 | | 25 | 东兴证券 | 2024-03-08 五 | 8.17 | 8.18 | 8.20 | 8.23 | 8.14 | 0.24% | 0.59% | 191710 | 15676万 | 265.06 | 265.06 | 60.26 | | 26 | 东兴证券 | 2024-03-07 四 | 8.27 | 8.28 | 8.18 | 8.35 | 8.18 | -1.21% | 0.73% | 235787 | 19463万 | 264.41 | 264.41 | 60.11 | | 27 | 东兴证券 | 2024-03-06 三 | 8.25 | 8.26 | 8.28 | 8.41 | 8.21 | 0.24% | 0.71% | 230221 | 19105万 | 267.65 | 267.65 | 60.85 | | 28 | 东兴证券 | 2024-03-05 二 | 8.32 | 8.38 | 8.26 | 8.37 | 8.21 | -1.43% | 0.82% | 265133 | 21951万 | 267 | 267 | 60.7 | | 29 | 东兴证券 | 2024-03-04 一 | 8.46 | 8.53 | 8.38 | 8.51 | 8.31 | -1.76% | 0.92% | 298569 | 25022万 | 270.88 | 270.88 | 61.58 | | 30 | 东兴证券 | 2024-03-01 五 | 8.50 | 8.49 | 8.53 | 8.59 | 8.40 | 0.47% | 1.06% | 343876 | 29174万 | 275.73 | 275.73 | 62.69 | | 31 | 东兴证券 | 2024-02-29 四 | 8.26 | 8.28 | 8.49 | 8.50 | 8.22 | 2.54% | 1.27% | 411587 | 34491万 | 274.43 | 274.43 | 62.39 | | 32 | 东兴证券 | 2024-02-28 三 | 8.49 | 8.43 | 8.28 | 8.68 | 8.28 | -1.78% | 2.06% | 665949 | 56642万 | 267.65 | 267.65 | 60.85 | | 33 | 东兴证券 | 2024-02-27 二 | 8.19 | 8.22 | 8.43 | 8.43 | 8.17 | 2.55% | 1.25% | 403567 | 33551万 | 272.5 | 272.5 | 61.95 | | 34 | 东兴证券 | 2024-02-26 一 | 8.23 | 8.26 | 8.22 | 8.27 | 8.16 | -0.48% | 0.88% | 283926 | 23334万 | 265.71 | 265.71 | 60.41 | | 35 | 东兴证券 | 2024-02-23 五 | 8.16 | 8.15 | 8.26 | 8.29 | 8.09 | 1.35% | 1.19% | 383919 | 31493万 | 267 | 267 | 60.7 | | 36 | 东兴证券 | 2024-02-22 四 | 8.08 | 8.11 | 8.15 | 8.19 | 8.03 | 0.49% | 0.91% | 293691 | 23819万 | 263.44 | 263.44 | 59.89 | | 37 | 东兴证券 | 2024-02-21 三 | 7.95 | 8.06 | 8.11 | 8.31 | 7.91 | 0.62% | 1.43% | 461528 | 37506万 | 262.15 | 262.15 | 59.6 | | 38 | 东兴证券 | 2024-02-20 二 | 7.93 | 7.99 | 8.06 | 8.14 | 7.90 | 0.88% | 0.98% | 316613 | 25356万 | 260.54 | 260.54 | 59.23 | | 39 | 东兴证券 | 2024-02-19 一 | 8.14 | 8.14 | 7.99 | 8.14 | 7.89 | -1.84% | 1.31% | 423601 | 33757万 | 258.27 | 258.27 | 58.72 | | 40 | 东兴证券 | 2024-02-08 四 | 8.23 | 8.20 | 8.14 | 8.52 | 8.12 | -0.73% | 1.77% | 573125 | 47762万 | 263.12 | 263.12 | 59.82 | | 41 | 东兴证券 | 2024-02-07 三 | 7.89 | 7.90 | 8.20 | 8.20 | 7.84 | 3.80% | 1.87% | 604500 | 48732万 | 265.06 | 265.06 | 60.26 | | 42 | 东兴证券 | 2024-02-06 二 | 7.25 | 7.34 | 7.90 | 7.90 | 7.18 | 7.63% | 1.56% | 504680 | 38158万 | 255.36 | 255.36 | 58.06 | | 43 | 东兴证券 | 2024-02-05 一 | 7.50 | 7.58 | 7.34 | 7.58 | 7.14 | -3.17% | 1.34% | 434232 | 31869万 | 237.26 | 237.26 | 53.94 | | 44 | 东兴证券 | 2024-02-02 五 | 7.81 | 7.80 | 7.58 | 7.85 | 7.35 | -2.82% | 1.32% | 428029 | 32577万 | 245.02 | 245.02 | 55.71 | | 45 | 东兴证券 | 2024-02-01 四 | 7.85 | 7.93 | 7.80 | 8.06 | 7.66 | -1.64% | 1.36% | 439379 | 34596万 | 252.13 | 252.13 | 57.32 | | 46 | 东兴证券 | 2024-01-31 三 | 7.86 | 7.83 | 7.93 | 8.20 | 7.85 | 1.28% | 1.58% | 509494 | 40764万 | 256.33 | 256.33 | 58.28 | | 47 | 东兴证券 | 2024-01-30 二 | 7.80 | 7.95 | 7.83 | 8.34 | 7.80 | -1.51% | 1.83% | 591701 | 47597万 | 253.1 | 253.1 | 57.54 | | 48 | 东兴证券 | 2024-01-29 一 | 8.50 | 8.09 | 7.95 | 8.58 | 7.94 | -1.73% | 2.09% | 674974 | 55581万 | 256.98 | 256.98 | 58.42 | | 49 | 东兴证券 | 2024-01-26 五 | 7.92 | 7.95 | 8.09 | 8.24 | 7.90 | 1.76% | 1.47% | 473733 | 38432万 | 261.5 | 261.5 | 59.45 | | 50 | 东兴证券 | 2024-01-25 四 | 7.72 | 7.79 | 7.95 | 7.98 | 7.68 | 2.05% | 1.09% | 353428 | 27846万 | 256.98 | 256.98 | 58.42 | | 51 | 东兴证券 | 2024-01-24 三 | 7.54 | 7.52 | 7.79 | 7.87 | 7.37 | 3.59% | 1.01% | 325917 | 24805万 | 251.81 | 251.81 | 57.25 | | 52 | 东兴证券 | 2024-01-23 二 | 7.29 | 7.29 | 7.52 | 7.61 | 7.22 | 3.16% | 0.68% | 220292 | 16359万 | 243.08 | 243.08 | 55.26 | | 53 | 东兴证券 | 2024-01-22 一 | 7.60 | 7.61 | 7.29 | 7.62 | 7.23 | -4.20% | 0.64% | 206323 | 15351万 | 235.65 | 235.65 | 53.57 | | 54 | 东兴证券 | 2024-01-19 五 | 7.65 | 7.70 | 7.61 | 7.68 | 7.58 | -1.17% | 0.52% | 167321 | 12759万 | 245.99 | 245.99 | 55.93 | | 55 | 东兴证券 | 2024-01-18 四 | 7.72 | 7.74 | 7.70 | 7.73 | 7.47 | -0.52% | 0.84% | 273026 | 20696万 | 248.9 | 248.9 | 56.59 | | 56 | 东兴证券 | 2024-01-17 三 | 7.84 | 7.88 | 7.74 | 7.87 | 7.74 | -1.78% | 0.47% | 152787 | 11951万 | 250.19 | 250.19 | 56.88 | | 57 | 东兴证券 | 2024-01-16 二 | 7.77 | 7.79 | 7.88 | 7.88 | 7.74 | 1.16% | 0.52% | 168181 | 13132万 | 254.72 | 254.72 | 57.91 | | 58 | 东兴证券 | 2024-01-15 一 | 7.82 | 7.82 | 7.79 | 7.89 | 7.74 | -0.38% | 0.34% | 109322 | 8540万 | 251.81 | 251.81 | 57.25 | | 59 | 东兴证券 | 2024-01-12 五 | 7.85 | 7.88 | 7.82 | 7.96 | 7.81 | -0.76% | 0.38% | 124052 | 9779万 | 252.78 | 252.78 | 57.47 | | 60 | 东兴证券 | 2024-01-11 四 | 7.81 | 7.79 | 7.88 | 7.92 | 7.78 | 1.16% | 0.43% | 137753 | 10824万 | 254.72 | 254.72 | 57.91 | | 61 | 东兴证券 | 2024-01-10 三 | 7.87 | 7.87 | 7.79 | 7.92 | 7.79 | -1.02% | 0.39% | 125621 | 9840万 | 251.81 | 251.81 | 57.25 | | 62 | 东兴证券 | 2024-01-09 二 | 7.90 | 7.90 | 7.87 | 7.96 | 7.83 | -0.38% | 0.38% | 121998 | 9630万 | 254.39 | 254.39 | 57.84 | | 63 | 东兴证券 | 2024-01-08 一 | 8.04 | 8.06 | 7.90 | 8.06 | 7.89 | -1.99% | 0.49% | 157399 | 12509万 | 255.36 | 255.36 | 58.06 | | 64 | 东兴证券 | 2024-01-05 五 | 8.10 | 8.10 | 8.06 | 8.21 | 8.03 | -0.49% | 0.39% | 125492 | 10186万 | 260.54 | 260.54 | 59.23 | | 65 | 东兴证券 | 2024-01-04 四 | 8.17 | 8.18 | 8.10 | 8.18 | 8.06 | -0.98% | 0.37% | 118271 | 9590万 | 261.83 | 261.83 | 59.53 | | 66 | 东兴证券 | 2024-01-03 三 | 8.13 | 8.14 | 8.18 | 8.21 | 8.13 | 0.49% | 0.30% | 96343 | 7872万 | 264.41 | 264.41 | 60.11 | | 67 | 东兴证券 | 2024-01-02 二 | 8.24 | 8.23 | 8.14 | 8.26 | 8.14 | -1.09% | 0.41% | 131029 | 10734万 | 263.12 | 263.12 | 59.82 | | 68 | 东兴证券 | 2023-12-29 五 | 8.25 | 8.26 | 8.23 | 8.27 | 8.21 | -0.36% | 0.45% | 146298 | 12059万 | 266.03 | 266.03 | 60.48 | | 69 | 东兴证券 | 2023-12-28 四 | 8.11 | 8.11 | 8.26 | 8.30 | 8.09 | 1.85% | 0.58% | 188243 | 15490万 | 267 | 267 | 60.7 | | 70 | 东兴证券 | 2023-12-27 三 | 8.01 | 8.02 | 8.11 | 8.19 | 7.98 | 1.12% | 0.44% | 142855 | 11532万 | 262.15 | 262.15 | 59.6 | | 71 | 东兴证券 | 2023-12-26 二 | 8.15 | 8.16 | 8.02 | 8.17 | 7.97 | -1.72% | 0.45% | 145223 | 11703万 | 259.24 | 259.24 | 58.94 | | 72 | 东兴证券 | 2023-12-25 一 | 8.23 | 8.28 | 8.16 | 8.28 | 8.11 | -1.45% | 0.39% | 127561 | 10416万 | 263.77 | 263.77 | 59.97 | | 73 | 东兴证券 | 2023-12-22 五 | 8.29 | 8.33 | 8.28 | 8.34 | 8.23 | -0.60% | 0.40% | 129385 | 10711万 | 267.65 | 267.65 | 60.85 | | 74 | 东兴证券 | 2023-12-21 四 | 8.30 | 8.34 | 8.33 | 8.36 | 8.20 | -0.12% | 0.62% | 200134 | 16602万 | 269.26 | 269.26 | 61.22 | | 75 | 东兴证券 | 2023-12-20 三 | 8.55 | 8.58 | 8.34 | 8.58 | 8.31 | -2.80% | 0.77% | 248489 | 20888万 | 269.59 | 269.59 | 61.29 | | 76 | 东兴证券 | 2023-12-19 二 | 8.60 | 8.63 | 8.58 | 8.67 | 8.45 | -0.58% | 0.76% | 244869 | 20953万 | 277.34 | 277.34 | 63.05 | | 77 | 东兴证券 | 2023-12-18 一 | 8.68 | 8.70 | 8.63 | 8.78 | 8.58 | -0.80% | 0.74% | 238901 | 20723万 | 278.96 | 278.96 | 63.42 | | 78 | 东兴证券 | 2023-12-15 五 | 8.69 | 8.66 | 8.70 | 8.83 | 8.62 | 0.46% | 0.86% | 277822 | 24281万 | 281.22 | 281.22 | 63.94 | | 79 | 东兴证券 | 2023-12-14 四 | 8.76 | 8.71 | 8.66 | 8.77 | 8.66 | -0.57% | 0.60% | 192519 | 16759万 | 279.93 | 279.93 | 63.64 | | 80 | 东兴证券 | 2023-12-13 三 | 8.70 | 8.75 | 8.71 | 8.81 | 8.69 | -0.46% | 0.70% | 227866 | 19930万 | 281.55 | 281.55 | 64.01 | | 81 | 东兴证券 | 2023-12-12 二 | 8.78 | 8.84 | 8.75 | 8.82 | 8.66 | -1.02% | 0.76% | 247233 | 21592万 | 282.84 | 282.84 | 64.3 | | 82 | 东兴证券 | 2023-12-11 一 | 8.66 | 8.69 | 8.84 | 8.88 | 8.52 | 1.73% | 1.15% | 372721 | 32491万 | 285.75 | 285.75 | 64.97 | | 83 | 东兴证券 | 2023-12-08 五 | 8.77 | 8.79 | 8.69 | 8.79 | 8.67 | -1.14% | 0.78% | 250879 | 21896万 | 280.9 | 280.9 | 63.86 | | 84 | 东兴证券 | 2023-12-07 四 | 8.61 | 8.60 | 8.79 | 8.82 | 8.58 | 2.21% | 1.17% | 379086 | 33169万 | 284.13 | 284.13 | 64.6 | | 85 | 东兴证券 | 2023-12-06 三 | 8.58 | 8.63 | 8.60 | 8.68 | 8.58 | -0.35% | 0.62% | 200706 | 17302万 | 277.99 | 277.99 | 63.2 | | 86 | 东兴证券 | 2023-12-05 二 | 8.69 | 8.73 | 8.63 | 8.80 | 8.61 | -1.15% | 0.96% | 308906 | 26895万 | 278.96 | 278.96 | 63.42 | | 87 | 东兴证券 | 2023-12-04 一 | 8.63 | 8.63 | 8.73 | 8.82 | 8.61 | 1.16% | 0.86% | 276549 | 24096万 | 282.19 | 282.19 | 64.16 | | 88 | 东兴证券 | 2023-12-01 五 | 8.64 | 8.63 | 8.63 | 8.71 | 8.57 | 0.00% | 0.69% | 222709 | 19229万 | 278.96 | 278.96 | 63.42 | | 89 | 东兴证券 | 2023-11-30 四 | 8.51 | 8.57 | 8.63 | 8.66 | 8.51 | 0.70% | 0.79% | 255217 | 21966万 | 278.96 | 278.96 | 63.42 | | 90 | 东兴证券 | 2023-11-29 三 | 8.65 | 8.63 | 8.57 | 8.69 | 8.56 | -0.70% | 0.62% | 201789 | 17393万 | 277.02 | 277.02 | 62.98 | | 91 | 东兴证券 | 2023-11-28 二 | 8.64 | 8.65 | 8.63 | 8.68 | 8.58 | -0.23% | 0.57% | 184970 | 15967万 | 278.96 | 278.96 | 63.42 | | 92 | 东兴证券 | 2023-11-24 五 | 8.65 | 8.63 | 8.78 | 8.89 | 8.62 | 1.74% | 1.57% | 507887 | 44521万 | 283.81 | 283.81 | 64.52 | | 93 | 东兴证券 | 2023-11-23 四 | 8.56 | 8.60 | 8.63 | 8.67 | 8.56 | 0.35% | 0.60% | 195106 | 16801万 | 278.96 | 278.96 | 63.42 | | 94 | 东兴证券 | 2023-11-22 三 | 8.65 | 8.70 | 8.60 | 8.74 | 8.59 | -1.15% | 0.96% | 311359 | 26918万 | 277.99 | 277.99 | 63.2 | | 95 | 东兴证券 | 2023-11-21 二 | 8.80 | 8.76 | 8.70 | 8.93 | 8.69 | -0.68% | 1.20% | 388246 | 34103万 | 281.22 | 281.22 | 63.94 | | 96 | 东兴证券 | 2023-11-20 一 | 8.82 | 8.82 | 8.76 | 8.82 | 8.67 | -0.68% | 0.94% | 303175 | 26490万 | 283.16 | 283.16 | 64.38 | | 97 | 东兴证券 | 2023-11-17 五 | 8.84 | 8.82 | 8.82 | 8.88 | 8.74 | 0.00% | 1.07% | 345462 | 30382万 | 285.1 | 285.1 | 64.82 | | 98 | 东兴证券 | 2023-11-16 四 | 8.90 | 8.96 | 8.82 | 9.02 | 8.79 | -1.56% | 1.49% | 482041 | 42922万 | 285.1 | 285.1 | 64.82 | | 99 | 东兴证券 | 2023-11-15 三 | 8.89 | 8.82 | 8.96 | 9.34 | 8.85 | 1.59% | 2.83% | 913308 | 82784万 | 289.63 | 289.63 | 65.85 | | 100 | 东兴证券 | 2023-11-14 二 | 8.46 | 8.44 | 8.82 | 9.11 | 8.44 | 4.50% | 3.28% | 1060626 | 93408万 | 285.1 | 285.1 | 64.82 | | 101 | 东兴证券 | 2023-11-13 一 | 8.52 | 8.53 | 8.44 | 8.54 | 8.41 | -1.06% | 0.88% | 284755 | 24037万 | 272.82 | 272.82 | 62.03 | | 102 | 东兴证券 | 2023-11-10 五 | 8.50 | 8.53 | 8.53 | 8.57 | 8.42 | 0.00% | 1.33% | 429924 | 36598万 | 275.73 | 275.73 | 62.69 | | 103 | 东兴证券 | 2023-11-09 四 | 8.61 | 8.60 | 8.53 | 8.74 | 8.46 | -0.81% | 1.66% | 535221 | 45839万 | 275.73 | 275.73 | 62.69 | | 104 | 东兴证券 | 2023-11-08 三 | 8.47 | 8.42 | 8.60 | 8.97 | 8.43 | 2.14% | 3.34% | 1078849 | 94172万 | 277.99 | 277.99 | 63.2 | | 105 | 东兴证券 | 2023-11-07 二 | 8.23 | 8.29 | 8.42 | 8.48 | 8.21 | 1.57% | 1.56% | 504771 | 42328万 | 272.17 | 272.17 | 61.88 | | 106 | 东兴证券 | 2023-11-06 一 | 8.20 | 8.04 | 8.29 | 8.31 | 8.14 | 3.11% | 1.34% | 432487 | 35604万 | 267.97 | 267.97 | 60.92 | | 107 | 东兴证券 | 2023-11-03 五 | 8.00 | 8.01 | 8.04 | 8.10 | 7.97 | 0.37% | 0.61% | 198679 | 15968万 | 259.89 | 259.89 | 59.09 | | 108 | 东兴证券 | 2023-11-02 四 | 8.10 | 8.13 | 8.01 | 8.15 | 8.00 | -1.48% | 0.93% | 300977 | 24287万 | 258.92 | 258.92 | 58.87 | | 109 | 东兴证券 | 2023-11-01 三 | 8.06 | 8.00 | 8.13 | 8.32 | 8.03 | 1.63% | 1.48% | 478081 | 38942万 | 262.8 | 262.8 | 59.75 | | 110 | 东兴证券 | 2023-10-31 二 | 8.00 | 8.00 | 8.00 | 8.07 | 7.98 | 0.00% | 0.47% | 152157 | 12196万 | 258.6 | 258.6 | 58.79 | | 111 | 东兴证券 | 2023-10-30 一 | 8.00 | 8.02 | 8.00 | 8.03 | 7.95 | -0.25% | 0.57% | 182815 | 14611万 | 258.6 | 258.6 | 43.55 | | 112 | 东兴证券 | 2023-10-27 五 | 7.97 | 7.98 | 8.02 | 8.04 | 7.92 | 0.50% | 0.67% | 217169 | 17346万 | 259.24 | 259.24 | 43.66 | | 113 | 东兴证券 | 2023-10-26 四 | 7.95 | 7.99 | 7.98 | 7.99 | 7.93 | -0.13% | 0.50% | 162038 | 12906万 | 257.95 | 257.95 | 43.44 | | 114 | 东兴证券 | 2023-10-25 三 | 8.06 | 8.00 | 7.99 | 8.08 | 7.98 | -0.13% | 0.50% | 162049 | 13003万 | 258.27 | 258.27 | 43.49 | | 115 | 东兴证券 | 2023-10-24 二 | 7.84 | 7.78 | 8.00 | 8.03 | 7.81 | 2.83% | 0.69% | 224417 | 17773万 | 258.6 | 258.6 | 43.55 | | 116 | 东兴证券 | 2023-10-23 一 | 7.99 | 8.01 | 7.78 | 8.00 | 7.76 | -2.87% | 0.67% | 217334 | 17046万 | 251.48 | 251.48 | 42.35 | | 117 | 东兴证券 | 2023-10-20 五 | 7.95 | 7.99 | 8.01 | 8.07 | 7.95 | 0.25% | 0.42% | 134885 | 10815万 | 258.92 | 258.92 | 43.6 | | 118 | 东兴证券 | 2023-10-19 四 | 8.02 | 8.05 | 7.99 | 8.13 | 7.98 | -0.75% | 0.47% | 151334 | 12184万 | 258.27 | 258.27 | 43.49 | | 119 | 东兴证券 | 2023-10-18 三 | 8.05 | 8.08 | 8.05 | 8.10 | 8.03 | -0.37% | 0.44% | 141624 | 11418万 | 260.21 | 260.21 | 43.82 | | 120 | 东兴证券 | 2023-10-17 二 | 8.03 | 8.00 | 8.08 | 8.15 | 8.01 | 1.00% | 0.52% | 166779 | 13489万 | 261.18 | 261.18 | 43.98 | | 121 | 东兴证券 | 2023-10-16 一 | 8.00 | 8.01 | 8.00 | 8.04 | 7.94 | -0.12% | 0.36% | 117548 | 9400万 | 258.6 | 258.6 | 43.55 | | 122 | 东兴证券 | 2023-10-13 五 | 8.01 | 8.06 | 8.01 | 8.05 | 7.99 | -0.62% | 0.26% | 85070 | 6824万 | 258.92 | 258.92 | 43.6 | | 123 | 东兴证券 | 2023-10-12 四 | 8.10 | 7.97 | 8.06 | 8.11 | 8.02 | 1.13% | 0.44% | 141303 | 11384万 | 260.54 | 260.54 | 43.88 | | 124 | 东兴证券 | 2023-10-11 三 | 8.02 | 7.99 | 7.97 | 8.06 | 7.97 | -0.25% | 0.39% | 124821 | 9996万 | 257.63 | 257.63 | 43.39 | | 125 | 东兴证券 | 2023-10-10 二 | 8.03 | 7.99 | 7.99 | 8.07 | 7.98 | 0.00% | 0.34% | 111466 | 8947万 | 258.27 | 258.27 | 43.49 | | 126 | 东兴证券 | 2023-10-09 一 | 8.08 | 8.13 | 7.99 | 8.12 | 7.95 | -1.72% | 0.66% | 214153 | 17131万 | 258.27 | 258.27 | 43.49 | | 127 | 东兴证券 | 2023-09-28 四 | 8.17 | 8.16 | 8.13 | 8.19 | 8.12 | -0.37% | 0.49% | 159876 | 13032万 | 262.8 | 262.8 | 44.26 | | 128 | 东兴证券 | 2023-09-27 三 | 8.16 | 8.16 | 8.16 | 8.22 | 8.15 | 0.00% | 0.39% | 127519 | 10425万 | 263.77 | 263.77 | 44.42 | | 129 | 东兴证券 | 2023-09-26 二 | 8.18 | 8.18 | 8.16 | 8.22 | 8.16 | -0.24% | 0.35% | 111769 | 9146万 | 263.77 | 263.77 | 44.42 | | 130 | 东兴证券 | 2023-09-25 一 | 8.34 | 8.38 | 8.18 | 8.34 | 8.18 | -2.39% | 0.77% | 250007 | 20577万 | 264.41 | 264.41 | 44.53 | | 131 | 东兴证券 | 2023-09-22 五 | 8.19 | 8.23 | 8.38 | 8.38 | 8.19 | 1.82% | 0.87% | 280352 | 23325万 | 270.88 | 270.88 | 45.62 | | 132 | 东兴证券 | 2023-09-21 四 | 8.28 | 8.27 | 8.23 | 8.32 | 8.21 | -0.48% | 0.45% | 146182 | 12073万 | 266.03 | 266.03 | 44.8 | | 133 | 东兴证券 | 2023-09-20 三 | 8.33 | 8.30 | 8.27 | 8.33 | 8.27 | -0.36% | 0.32% | 104323 | 8658万 | 267.32 | 267.32 | 45.02 | | 134 | 东兴证券 | 2023-09-19 二 | 8.32 | 8.32 | 8.30 | 8.36 | 8.29 | -0.24% | 0.41% | 132371 | 11010万 | 268.29 | 268.29 | 45.18 | | 135 | 东兴证券 | 2023-09-18 一 | 8.25 | 8.26 | 8.32 | 8.35 | 8.21 | 0.73% | 0.49% | 158839 | 13155万 | 268.94 | 268.94 | 45.29 | | 136 | 东兴证券 | 2023-09-15 五 | 8.38 | 8.33 | 8.26 | 8.38 | 8.25 | -0.84% | 0.55% | 178719 | 14853万 | 267 | 267 | 44.96 | | 137 | 东兴证券 | 2023-09-14 四 | 8.27 | 8.27 | 8.33 | 8.33 | 8.24 | 0.73% | 0.48% | 156251 | 12960万 | 269.26 | 269.26 | 45.35 | | 138 | 东兴证券 | 2023-09-13 三 | 8.36 | 8.35 | 8.27 | 8.36 | 8.23 | -0.96% | 0.52% | 168243 | 13933万 | 267.32 | 267.32 | 45.02 | | 139 | 东兴证券 | 2023-09-12 二 | 8.42 | 8.42 | 8.35 | 8.43 | 8.34 | -0.83% | 0.54% | 174086 | 14569万 | 269.91 | 269.91 | 45.45 | | 140 | 东兴证券 | 2023-09-11 一 | 8.31 | 8.28 | 8.42 | 8.46 | 8.26 | 1.69% | 1.11% | 359167 | 30092万 | 272.17 | 272.17 | 45.84 | | 141 | 东兴证券 | 2023-09-08 五 | 8.21 | 8.26 | 8.28 | 8.31 | 8.20 | 0.24% | 0.57% | 182965 | 15086万 | 267.65 | 267.65 | 45.07 | | 142 | 东兴证券 | 2023-09-07 四 | 8.32 | 8.33 | 8.26 | 8.36 | 8.25 | -0.84% | 0.64% | 206706 | 17160万 | 267 | 267 | 44.96 | | 143 | 东兴证券 | 2023-09-06 三 | 8.27 | 8.30 | 8.33 | 8.36 | 8.25 | 0.36% | 0.56% | 181150 | 15049万 | 269.26 | 269.26 | 45.35 | | 144 | 东兴证券 | 2023-09-05 二 | 8.35 | 8.37 | 8.30 | 8.38 | 8.26 | -0.84% | 0.62% | 198928 | 16519万 | 268.29 | 268.29 | 45.18 | | 145 | 东兴证券 | 2023-09-04 一 | 8.35 | 8.30 | 8.37 | 8.39 | 8.29 | 0.84% | 0.77% | 249870 | 20869万 | 270.56 | 270.56 | 45.56 | | 146 | 东兴证券 | 2023-09-01 五 | 8.34 | 8.29 | 8.30 | 8.36 | 8.26 | 0.12% | 0.66% | 212344 | 17636万 | 268.29 | 268.29 | 45.18 | | 147 | 东兴证券 | 2023-08-31 四 | 8.46 | 8.44 | 8.29 | 8.50 | 8.29 | -1.78% | 1.25% | 403739 | 33742万 | 267.97 | 267.97 | 45.13 | | 148 | 东兴证券 | 2023-08-30 三 | 8.59 | 8.64 | 8.44 | 8.61 | 8.43 | -2.31% | 1.37% | 443371 | 37679万 | 272.82 | 272.82 | 45.94 | | 149 | 东兴证券 | 2023-08-29 二 | 8.68 | 8.67 | 8.64 | 8.70 | 8.40 | -0.35% | 2.40% | 774293 | 66376万 | 279.28 | 279.28 | 47.03 | | 150 | 东兴证券 | 2023-08-28 一 | 9.37 | 8.56 | 8.67 | 9.42 | 8.64 | 1.29% | 4.01% | 1297307 | 117463万 | 280.25 | 280.25 | 47.2 | | 151 | 东兴证券 | 2023-08-25 五 | 8.48 | 8.52 | 8.56 | 8.65 | 8.48 | 0.47% | 0.82% | 265036 | 22697万 | 276.7 | 276.7 | 46.6 | | 152 | 东兴证券 | 2023-08-23 三 | 8.61 | 8.67 | 8.45 | 8.62 | 8.43 | -2.54% | 0.79% | 253845 | 21627万 | 273.14 | 273.14 | 46 | | 153 | 东兴证券 | 2023-08-22 二 | 8.61 | 8.58 | 8.67 | 8.72 | 8.51 | 1.05% | 1.03% | 331741 | 28584万 | 280.25 | 280.25 | 47.2 |
|
行情刷新 | 流通股东
 |
