| 股票名称 | 代码 601236 | 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 | 红塔证券 | 2024-04-26 五 | 7.13 | 7.00 | 7.32 | 7.34 | 7.06 | 4.57% | 0.97% | 458906 | 33094万 | 345.27 | 345.27 | 110.57 | 2 | 红塔证券 | 2024-04-25 四 | 7.04 | 7.03 | 7.00 | 7.05 | 6.98 | -0.43% | 0.22% | 101554 | 7118万 | 330.18 | 330.18 | 105.73 | 3 | 红塔证券 | 2024-04-24 三 | 7.04 | 7.03 | 7.03 | 7.06 | 6.97 | 0.00% | 0.26% | 123795 | 8689万 | 331.59 | 331.59 | 106.19 | 4 | 红塔证券 | 2024-04-23 二 | 7.00 | 7.00 | 7.03 | 7.05 | 6.99 | 0.43% | 0.19% | 87312 | 6132万 | 331.59 | 331.59 | 106.19 | 5 | 红塔证券 | 2024-04-22 一 | 7.01 | 7.01 | 7.00 | 7.05 | 6.95 | -0.14% | 0.24% | 112942 | 7913万 | 330.18 | 330.18 | 105.73 | 6 | 红塔证券 | 2024-04-19 五 | 7.01 | 7.05 | 7.01 | 7.08 | 6.98 | -0.57% | 0.28% | 129888 | 9117万 | 330.65 | 330.65 | 105.88 | 7 | 红塔证券 | 2024-04-18 四 | 6.98 | 7.00 | 7.05 | 7.13 | 6.94 | 0.71% | 0.48% | 227234 | 16025万 | 332.53 | 332.53 | 106.49 | 8 | 红塔证券 | 2024-04-17 三 | 6.87 | 6.83 | 7.00 | 7.00 | 6.84 | 2.49% | 0.35% | 164608 | 11413万 | 330.18 | 330.18 | 105.73 | 9 | 红塔证券 | 2024-04-16 二 | 6.91 | 6.98 | 6.83 | 6.97 | 6.82 | -2.15% | 0.34% | 162375 | 11205万 | 322.16 | 322.16 | 103.16 | 10 | 红塔证券 | 2024-04-15 一 | 6.85 | 6.86 | 6.98 | 7.08 | 6.75 | 1.75% | 0.48% | 225669 | 15688万 | 329.23 | 329.23 | 105.43 | 11 | 红塔证券 | 2024-04-12 五 | 6.97 | 6.94 | 6.86 | 6.99 | 6.83 | -1.15% | 0.23% | 108622 | 7490万 | 323.57 | 323.57 | 103.62 | 12 | 红塔证券 | 2024-04-11 四 | 6.91 | 6.93 | 6.94 | 7.00 | 6.90 | 0.14% | 0.20% | 95618 | 6657万 | 327.35 | 327.35 | 104.83 | 13 | 红塔证券 | 2024-04-10 三 | 7.05 | 7.06 | 6.93 | 7.08 | 6.89 | -1.84% | 0.30% | 142501 | 9938万 | 326.87 | 326.87 | 104.68 | 14 | 红塔证券 | 2024-04-09 二 | 7.08 | 7.05 | 7.06 | 7.09 | 7.05 | 0.14% | 0.20% | 93486 | 6605万 | 333.01 | 333.01 | 106.64 | 15 | 红塔证券 | 2024-04-08 一 | 7.14 | 7.16 | 7.05 | 7.15 | 7.04 | -1.54% | 0.30% | 143218 | 10160万 | 332.53 | 332.53 | 106.49 | 16 | 红塔证券 | 2024-04-03 三 | 7.14 | 7.16 | 7.16 | 7.19 | 7.13 | 0.00% | 0.22% | 102640 | 7343万 | 337.72 | 337.72 | 108.15 | 17 | 红塔证券 | 2024-04-02 二 | 7.23 | 7.22 | 7.16 | 7.24 | 7.14 | -0.83% | 0.29% | 139096 | 10002万 | 337.72 | 337.72 | 108.15 | 18 | 红塔证券 | 2024-04-01 一 | 7.25 | 7.14 | 7.22 | 7.28 | 7.18 | 1.12% | 0.39% | 184539 | 13316万 | 340.55 | 340.55 | 109.06 | 19 | 红塔证券 | 2024-03-29 五 | 7.06 | 7.09 | 7.14 | 7.15 | 7.04 | 0.71% | 0.31% | 145020 | 10293万 | 336.78 | 336.78 | 147.84 | 20 | 红塔证券 | 2024-03-28 四 | 7.03 | 7.01 | 7.09 | 7.15 | 7.01 | 1.14% | 0.33% | 154878 | 10955万 | 334.42 | 334.42 | 146.81 | 21 | 红塔证券 | 2024-03-27 三 | 7.16 | 7.18 | 7.01 | 7.16 | 7.01 | -2.37% | 0.34% | 158951 | 11262万 | 330.65 | 330.65 | 145.15 | 22 | 红塔证券 | 2024-03-26 二 | 7.16 | 7.17 | 7.18 | 7.22 | 7.09 | 0.14% | 0.38% | 180120 | 12872万 | 338.67 | 338.67 | 148.67 | 23 | 红塔证券 | 2024-03-25 一 | 7.31 | 7.36 | 7.17 | 7.34 | 7.17 | -2.58% | 0.46% | 219168 | 15876万 | 338.19 | 338.19 | 148.47 | 24 | 红塔证券 | 2024-03-22 五 | 7.51 | 7.50 | 7.36 | 7.52 | 7.36 | -1.87% | 0.42% | 198425 | 14716万 | 347.16 | 347.16 | 152.4 | 25 | 红塔证券 | 2024-03-21 四 | 7.51 | 7.49 | 7.50 | 7.58 | 7.48 | 0.13% | 0.42% | 197213 | 14847万 | 353.76 | 353.76 | 155.3 | 26 | 红塔证券 | 2024-03-20 三 | 7.46 | 7.47 | 7.49 | 7.54 | 7.44 | 0.27% | 0.36% | 171805 | 12856万 | 353.29 | 353.29 | 155.09 | 27 | 红塔证券 | 2024-03-19 二 | 7.60 | 7.63 | 7.47 | 7.61 | 7.47 | -2.10% | 0.50% | 236297 | 17799万 | 352.34 | 352.34 | 154.68 | 28 | 红塔证券 | 2024-03-18 一 | 7.54 | 7.50 | 7.63 | 7.66 | 7.51 | 1.73% | 0.81% | 381069 | 28938万 | 359.89 | 359.89 | 157.99 | 29 | 红塔证券 | 2024-03-15 五 | 7.38 | 7.39 | 7.50 | 7.50 | 7.34 | 1.49% | 0.40% | 187940 | 13927万 | 353.76 | 353.76 | 155.3 | 30 | 红塔证券 | 2024-03-14 四 | 7.46 | 7.49 | 7.39 | 7.52 | 7.36 | -1.34% | 0.42% | 198772 | 14779万 | 348.57 | 348.57 | 153.02 | 31 | 红塔证券 | 2024-03-08 五 | 7.42 | 7.42 | 7.41 | 7.45 | 7.35 | -0.13% | 0.36% | 168946 | 12504万 | 349.51 | 349.51 | 153.43 | 32 | 红塔证券 | 2024-03-07 四 | 7.53 | 7.55 | 7.42 | 7.57 | 7.37 | -1.72% | 0.67% | 317812 | 23771万 | 349.99 | 349.99 | 153.64 | 33 | 红塔证券 | 2024-03-06 三 | 7.52 | 7.52 | 7.55 | 7.61 | 7.45 | 0.40% | 0.47% | 223116 | 16817万 | 356.12 | 356.12 | 156.33 | 34 | 红塔证券 | 2024-03-05 二 | 7.58 | 7.60 | 7.52 | 7.61 | 7.50 | -1.05% | 0.48% | 225475 | 17013万 | 354.7 | 354.7 | 155.71 | 35 | 红塔证券 | 2024-03-04 一 | 7.68 | 7.70 | 7.60 | 7.70 | 7.57 | -1.30% | 0.59% | 278366 | 21220万 | 358.48 | 358.48 | 157.37 | 36 | 红塔证券 | 2024-03-01 五 | 7.74 | 7.75 | 7.70 | 7.78 | 7.64 | -0.65% | 0.82% | 385716 | 29704万 | 363.19 | 363.19 | 159.44 | 37 | 红塔证券 | 2024-02-29 四 | 7.55 | 7.63 | 7.75 | 7.75 | 7.55 | 1.57% | 1.26% | 594565 | 45523万 | 365.55 | 365.55 | 160.48 | 38 | 红塔证券 | 2024-02-28 三 | 7.83 | 7.84 | 7.63 | 8.08 | 7.63 | -2.68% | 1.89% | 889820 | 69953万 | 359.89 | 359.89 | 157.99 | 39 | 红塔证券 | 2024-02-27 二 | 7.70 | 7.72 | 7.84 | 7.86 | 7.66 | 1.55% | 1.26% | 592200 | 45906万 | 369.8 | 369.8 | 162.34 | 40 | 红塔证券 | 2024-02-26 一 | 7.61 | 7.65 | 7.72 | 7.80 | 7.59 | 0.92% | 1.30% | 614754 | 47481万 | 364.14 | 364.14 | 159.85 | 41 | 红塔证券 | 2024-02-23 五 | 7.65 | 7.68 | 7.65 | 7.70 | 7.55 | -0.39% | 1.14% | 536847 | 40935万 | 360.83 | 360.83 | 158.4 | 42 | 红塔证券 | 2024-02-22 四 | 7.47 | 7.58 | 7.68 | 7.81 | 7.41 | 1.32% | 2.07% | 976954 | 74713万 | 362.25 | 362.25 | 159.03 | 43 | 红塔证券 | 2024-02-21 三 | 7.16 | 7.19 | 7.58 | 7.91 | 7.11 | 5.42% | 2.36% | 1111112 | 85487万 | 357.53 | 357.53 | 156.95 | 44 | 红塔证券 | 2024-02-20 二 | 7.11 | 7.14 | 7.19 | 7.26 | 7.07 | 0.70% | 0.53% | 249707 | 17920万 | 339.14 | 339.14 | 148.88 | 45 | 红塔证券 | 2024-02-19 一 | 7.22 | 7.20 | 7.14 | 7.22 | 7.02 | -0.83% | 0.49% | 232242 | 16525万 | 336.78 | 336.78 | 147.84 | 46 | 红塔证券 | 2024-02-08 四 | 7.20 | 7.16 | 7.20 | 7.32 | 7.13 | 0.56% | 0.68% | 321287 | 23172万 | 339.61 | 339.61 | 149.09 | 47 | 红塔证券 | 2024-02-07 三 | 7.07 | 7.02 | 7.16 | 7.19 | 7.01 | 1.99% | 0.64% | 301125 | 21475万 | 337.72 | 337.72 | 148.26 | 48 | 红塔证券 | 2024-02-06 二 | 6.56 | 6.63 | 7.02 | 7.08 | 6.55 | 5.88% | 0.61% | 289605 | 19843万 | 331.12 | 331.12 | 145.36 | 49 | 红塔证券 | 2024-02-05 一 | 6.87 | 6.94 | 6.63 | 6.89 | 6.53 | -4.47% | 0.61% | 287439 | 19306万 | 312.72 | 312.72 | 137.28 | 50 | 红塔证券 | 2024-02-02 五 | 7.21 | 7.21 | 6.94 | 7.28 | 6.65 | -3.74% | 0.80% | 377923 | 26374万 | 327.35 | 327.35 | 143.7 | 51 | 红塔证券 | 2024-02-01 四 | 7.24 | 7.32 | 7.21 | 7.39 | 7.10 | -1.50% | 0.58% | 272771 | 19785万 | 340.08 | 340.08 | 149.29 | 52 | 红塔证券 | 2024-01-31 三 | 7.41 | 7.42 | 7.32 | 7.51 | 7.28 | -1.35% | 0.54% | 256363 | 18974万 | 345.27 | 345.27 | 151.57 | 53 | 红塔证券 | 2024-01-30 二 | 7.37 | 7.43 | 7.42 | 7.59 | 7.36 | -0.13% | 0.54% | 253389 | 18989万 | 349.99 | 349.99 | 153.64 | 54 | 红塔证券 | 2024-01-29 一 | 7.69 | 7.70 | 7.43 | 7.69 | 7.43 | -3.51% | 0.62% | 290674 | 21903万 | 350.46 | 350.46 | 153.85 | 55 | 红塔证券 | 2024-01-26 五 | 7.61 | 7.70 | 7.70 | 7.77 | 7.58 | 0.00% | 0.71% | 335824 | 25799万 | 363.19 | 363.19 | 159.44 | 56 | 红塔证券 | 2024-01-25 四 | 7.58 | 7.72 | 7.70 | 7.76 | 7.53 | -0.26% | 1.16% | 548690 | 41982万 | 363.19 | 363.19 | 159.44 | 57 | 红塔证券 | 2024-01-24 三 | 7.49 | 7.32 | 7.72 | 7.87 | 7.38 | 5.46% | 1.55% | 731047 | 55459万 | 364.14 | 364.14 | 159.85 | 58 | 红塔证券 | 2024-01-23 二 | 7.15 | 7.23 | 7.32 | 7.36 | 7.03 | 1.24% | 0.55% | 261287 | 18899万 | 345.27 | 345.27 | 151.57 | 59 | 红塔证券 | 2024-01-22 一 | 7.23 | 7.26 | 7.23 | 7.40 | 7.10 | -0.41% | 0.61% | 286743 | 20951万 | 341.02 | 341.02 | 149.71 | 60 | 红塔证券 | 2024-01-19 五 | 7.20 | 7.26 | 7.26 | 7.29 | 7.17 | 0.00% | 0.24% | 114010 | 8245万 | 342.44 | 342.44 | 150.33 | 61 | 红塔证券 | 2024-01-18 四 | 7.15 | 7.19 | 7.26 | 7.28 | 7.00 | 0.97% | 0.48% | 225378 | 16041万 | 342.44 | 342.44 | 150.33 | 62 | 红塔证券 | 2024-01-17 三 | 7.27 | 7.29 | 7.19 | 7.29 | 7.19 | -1.37% | 0.19% | 88931 | 6447万 | 339.14 | 339.14 | 148.88 | 63 | 红塔证券 | 2024-01-16 二 | 7.17 | 7.16 | 7.29 | 7.30 | 7.13 | 1.82% | 0.30% | 140614 | 10145万 | 343.85 | 343.85 | 150.95 | 64 | 红塔证券 | 2024-01-15 一 | 7.15 | 7.18 | 7.16 | 7.23 | 7.13 | -0.28% | 0.15% | 69653 | 5000万 | 337.72 | 337.72 | 148.26 | 65 | 红塔证券 | 2024-01-12 五 | 7.25 | 7.25 | 7.18 | 7.28 | 7.17 | -0.97% | 0.18% | 83632 | 6044万 | 338.67 | 338.67 | 148.67 | 66 | 红塔证券 | 2024-01-11 四 | 7.18 | 7.19 | 7.25 | 7.30 | 7.18 | 0.83% | 0.19% | 91895 | 6664万 | 341.97 | 341.97 | 150.12 | 67 | 红塔证券 | 2024-01-10 三 | 7.16 | 7.19 | 7.19 | 7.26 | 7.08 | 0.00% | 0.19% | 91830 | 6595万 | 339.14 | 339.14 | 148.88 | 68 | 红塔证券 | 2024-01-09 二 | 7.23 | 7.23 | 7.19 | 7.28 | 7.13 | -0.55% | 0.25% | 118391 | 8527万 | 339.14 | 339.14 | 148.88 | 69 | 红塔证券 | 2024-01-08 一 | 7.35 | 7.37 | 7.23 | 7.38 | 7.23 | -1.90% | 0.24% | 112408 | 8182万 | 341.02 | 341.02 | 149.71 | 70 | 红塔证券 | 2024-01-05 五 | 7.46 | 7.46 | 7.37 | 7.51 | 7.35 | -1.21% | 0.24% | 111033 | 8253万 | 347.63 | 347.63 | 152.61 | 71 | 红塔证券 | 2024-01-04 四 | 7.55 | 7.57 | 7.46 | 7.56 | 7.44 | -1.45% | 0.26% | 122012 | 9124万 | 351.87 | 351.87 | 154.47 | 72 | 红塔证券 | 2024-01-03 三 | 7.55 | 7.54 | 7.57 | 7.58 | 7.52 | 0.40% | 0.19% | 90192 | 6812万 | 357.06 | 357.06 | 156.75 | 73 | 红塔证券 | 2024-01-02 二 | 7.58 | 7.59 | 7.54 | 7.59 | 7.53 | -0.66% | 0.20% | 94008 | 7100万 | 355.65 | 355.65 | 156.13 | 74 | 红塔证券 | 2023-12-29 五 | 7.55 | 7.59 | 7.59 | 7.61 | 7.55 | 0.00% | 0.28% | 133550 | 10128万 | 358 | 358 | 157.16 | 75 | 红塔证券 | 2023-12-28 四 | 7.43 | 7.46 | 7.59 | 7.63 | 7.41 | 1.74% | 0.42% | 196048 | 14781万 | 358 | 358 | 157.16 | 76 | 红塔证券 | 2023-12-27 三 | 7.43 | 7.40 | 7.46 | 7.56 | 7.33 | 0.81% | 0.33% | 157021 | 11678万 | 351.87 | 351.87 | 154.47 | 77 | 红塔证券 | 2023-12-26 二 | 7.44 | 7.47 | 7.40 | 7.47 | 7.38 | -0.94% | 0.20% | 93222 | 6915万 | 349.04 | 349.04 | 153.23 | 78 | 红塔证券 | 2023-12-25 一 | 7.57 | 7.55 | 7.47 | 7.58 | 7.45 | -1.06% | 0.19% | 90219 | 6755万 | 352.34 | 352.34 | 154.68 | 79 | 红塔证券 | 2023-12-22 五 | 7.52 | 7.52 | 7.55 | 7.65 | 7.47 | 0.40% | 0.33% | 157600 | 11907万 | 356.12 | 356.12 | 156.33 | 80 | 红塔证券 | 2023-12-21 四 | 7.50 | 7.54 | 7.52 | 7.56 | 7.42 | -0.27% | 0.27% | 125327 | 9407万 | 354.7 | 354.7 | 155.71 | 81 | 红塔证券 | 2023-12-20 三 | 7.70 | 7.70 | 7.54 | 7.71 | 7.51 | -2.08% | 0.32% | 152781 | 11593万 | 355.65 | 355.65 | 156.13 | 82 | 红塔证券 | 2023-12-19 二 | 7.71 | 7.70 | 7.70 | 7.74 | 7.61 | 0.00% | 0.25% | 118352 | 9102万 | 363.19 | 363.19 | 159.44 | 83 | 红塔证券 | 2023-12-18 一 | 7.79 | 7.77 | 7.70 | 7.80 | 7.67 | -0.90% | 0.28% | 130488 | 10078万 | 363.19 | 363.19 | 159.44 | 84 | 红塔证券 | 2023-12-15 五 | 7.79 | 7.77 | 7.77 | 7.86 | 7.75 | 0.00% | 0.27% | 127537 | 9946万 | 366.49 | 366.49 | 160.89 | 85 | 红塔证券 | 2023-12-14 四 | 7.86 | 7.83 | 7.77 | 7.89 | 7.74 | -0.77% | 0.29% | 135908 | 10604万 | 366.49 | 366.49 | 160.89 | 86 | 红塔证券 | 2023-12-13 三 | 7.90 | 7.92 | 7.83 | 7.90 | 7.81 | -1.14% | 0.25% | 115649 | 9088万 | 369.32 | 369.32 | 162.13 | 87 | 红塔证券 | 2023-12-12 二 | 7.95 | 7.96 | 7.92 | 7.95 | 7.86 | -0.50% | 0.35% | 167222 | 13210万 | 373.57 | 373.57 | 164 | 88 | 红塔证券 | 2023-12-11 一 | 7.81 | 7.86 | 7.96 | 8.00 | 7.67 | 1.27% | 0.66% | 310387 | 24305万 | 375.46 | 375.46 | 164.82 | 89 | 红塔证券 | 2023-12-08 五 | 7.82 | 7.81 | 7.86 | 7.98 | 7.79 | 0.64% | 1.05% | 495305 | 39178万 | 370.74 | 370.74 | 162.75 | 90 | 红塔证券 | 2023-12-07 四 | 7.66 | 7.66 | 7.81 | 7.85 | 7.63 | 1.96% | 0.57% | 268965 | 20876万 | 368.38 | 368.38 | 161.72 | 91 | 红塔证券 | 2023-12-06 三 | 7.72 | 7.74 | 7.66 | 7.77 | 7.65 | -1.03% | 0.51% | 240642 | 18519万 | 361.31 | 361.31 | 158.61 | 92 | 红塔证券 | 2023-12-05 二 | 7.82 | 7.84 | 7.74 | 7.86 | 7.72 | -1.28% | 0.32% | 149807 | 11674万 | 365.08 | 365.08 | 160.27 | 93 | 红塔证券 | 2023-12-04 一 | 7.84 | 7.85 | 7.84 | 7.89 | 7.80 | -0.13% | 0.30% | 141492 | 11102万 | 369.8 | 369.8 | 162.34 | 94 | 红塔证券 | 2023-12-01 五 | 7.78 | 7.82 | 7.85 | 7.85 | 7.70 | 0.38% | 0.36% | 168012 | 13073万 | 370.27 | 370.27 | 162.55 | 95 | 红塔证券 | 2023-11-30 四 | 7.86 | 7.78 | 7.82 | 7.95 | 7.77 | 0.51% | 0.43% | 202947 | 15942万 | 368.85 | 368.85 | 161.92 | 96 | 红塔证券 | 2023-11-29 三 | 7.78 | 7.78 | 7.78 | 7.84 | 7.76 | 0.00% | 0.25% | 116441 | 9077万 | 366.97 | 366.97 | 161.1 | 97 | 红塔证券 | 2023-11-28 二 | 7.77 | 7.78 | 7.78 | 7.82 | 7.75 | 0.00% | 0.23% | 109843 | 8555万 | 366.97 | 366.97 | 161.1 | 98 | 红塔证券 | 2023-11-27 一 | 7.80 | 7.80 | 7.78 | 7.81 | 7.72 | -0.26% | 0.32% | 150001 | 11648万 | 366.97 | 366.97 | 161.1 | 99 | 红塔证券 | 2023-11-24 五 | 7.88 | 7.88 | 7.80 | 7.89 | 7.80 | -1.02% | 0.28% | 130637 | 10225万 | 367.91 | 367.91 | 161.51 | 100 | 红塔证券 | 2023-11-23 四 | 7.81 | 7.83 | 7.88 | 7.89 | 7.81 | 0.64% | 0.32% | 150995 | 11854万 | 371.68 | 371.68 | 163.17 | 101 | 红塔证券 | 2023-11-22 三 | 7.94 | 7.95 | 7.83 | 7.97 | 7.82 | -1.51% | 0.45% | 211886 | 16732万 | 369.32 | 369.32 | 162.13 | 102 | 红塔证券 | 2023-11-21 二 | 8.02 | 8.00 | 7.95 | 8.09 | 7.94 | -0.63% | 0.56% | 262404 | 21042万 | 374.98 | 374.98 | 164.62 | 103 | 红塔证券 | 2023-11-20 一 | 8.00 | 8.01 | 8.00 | 8.02 | 7.95 | -0.12% | 0.36% | 171150 | 13669万 | 377.34 | 377.34 | 165.65 | 104 | 红塔证券 | 2023-11-17 五 | 7.99 | 8.02 | 8.01 | 8.03 | 7.94 | -0.12% | 0.42% | 199618 | 15951万 | 377.81 | 377.81 | 165.86 | 105 | 红塔证券 | 2023-11-16 四 | 8.06 | 8.08 | 8.02 | 8.12 | 8.01 | -0.74% | 0.44% | 206669 | 16672万 | 378.29 | 378.29 | 166.07 | 106 | 红塔证券 | 2023-11-15 三 | 8.17 | 8.12 | 8.08 | 8.24 | 8.07 | -0.49% | 0.68% | 320493 | 26066万 | 381.12 | 381.12 | 167.31 | 107 | 红塔证券 | 2023-11-14 二 | 8.00 | 8.05 | 8.12 | 8.22 | 8.00 | 0.87% | 1.07% | 505800 | 41034万 | 383 | 383 | 168.14 | 108 | 红塔证券 | 2023-11-13 一 | 7.90 | 7.94 | 8.05 | 8.09 | 7.87 | 1.39% | 0.69% | 325621 | 25986万 | 379.7 | 379.7 | 166.69 | 109 | 红塔证券 | 2023-11-10 五 | 7.89 | 7.92 | 7.94 | 7.98 | 7.88 | 0.25% | 0.51% | 240625 | 19104万 | 374.51 | 374.51 | 164.41 | 110 | 红塔证券 | 2023-11-09 四 | 7.96 | 7.97 | 7.92 | 7.99 | 7.88 | -0.63% | 0.43% | 202626 | 16072万 | 373.57 | 373.57 | 164 | 111 | 红塔证券 | 2023-11-08 三 | 8.03 | 8.06 | 7.97 | 8.12 | 7.91 | -1.12% | 0.79% | 373264 | 29853万 | 375.93 | 375.93 | 165.03 | 112 | 红塔证券 | 2023-11-07 二 | 7.91 | 7.92 | 8.06 | 8.10 | 7.86 | 1.77% | 1.18% | 557074 | 44674万 | 380.17 | 380.17 | 166.89 | 113 | 红塔证券 | 2023-11-06 一 | 7.89 | 7.69 | 7.92 | 7.96 | 7.77 | 2.99% | 1.02% | 479116 | 37758万 | 373.57 | 373.57 | 164 | 114 | 红塔证券 | 2023-11-03 五 | 7.61 | 7.64 | 7.69 | 7.72 | 7.61 | 0.65% | 0.37% | 174066 | 13360万 | 362.72 | 362.72 | 159.23 | 115 | 红塔证券 | 2023-11-02 四 | 7.80 | 7.79 | 7.64 | 7.83 | 7.63 | -1.93% | 0.49% | 229260 | 17716万 | 360.36 | 360.36 | 158.2 | 116 | 红塔证券 | 2023-11-01 三 | 7.85 | 7.80 | 7.79 | 7.87 | 7.77 | -0.13% | 0.37% | 173091 | 13511万 | 367.44 | 367.44 | 161.3 | 117 | 红塔证券 | 2023-10-31 二 | 7.78 | 7.79 | 7.80 | 7.85 | 7.76 | 0.13% | 0.50% | 237257 | 18524万 | 367.91 | 367.91 | 161.51 | 118 | 红塔证券 | 2023-10-30 一 | 7.82 | 7.84 | 7.79 | 7.83 | 7.76 | -0.64% | 0.52% | 247418 | 19274万 | 367.44 | 367.44 | 5121.36 | 119 | 红塔证券 | 2023-10-27 五 | 7.80 | 7.85 | 7.84 | 7.87 | 7.77 | -0.13% | 0.53% | 252342 | 19729万 | 369.8 | 369.8 | 5154.23 | 120 | 红塔证券 | 2023-10-26 四 | 7.80 | 7.86 | 7.85 | 7.85 | 7.75 | -0.13% | 0.58% | 273141 | 21308万 | 370.27 | 370.27 | 5160.81 | 121 | 红塔证券 | 2023-10-25 三 | 7.98 | 7.96 | 7.86 | 8.00 | 7.83 | -1.26% | 0.95% | 448152 | 35334万 | 370.74 | 370.74 | 5167.38 | 122 | 红塔证券 | 2023-10-24 二 | 7.73 | 7.75 | 7.96 | 8.00 | 7.70 | 2.71% | 1.06% | 502034 | 39496万 | 375.46 | 375.46 | 5233.12 | 123 | 红塔证券 | 2023-10-23 一 | 7.78 | 7.81 | 7.75 | 7.78 | 7.61 | -0.77% | 0.58% | 271627 | 20878万 | 365.55 | 365.55 | 5095.06 | 124 | 红塔证券 | 2023-10-20 五 | 7.67 | 7.71 | 7.81 | 7.82 | 7.65 | 1.30% | 0.70% | 331837 | 25747万 | 368.38 | 368.38 | 5134.51 | 125 | 红塔证券 | 2023-10-19 四 | 7.63 | 7.66 | 7.71 | 7.85 | 7.60 | 0.65% | 0.76% | 358779 | 27787万 | 363.66 | 363.66 | 5068.77 | 126 | 红塔证券 | 2023-10-18 三 | 7.70 | 7.72 | 7.66 | 7.72 | 7.65 | -0.78% | 0.43% | 202687 | 15567万 | 361.31 | 361.31 | 5035.9 | 127 | 红塔证券 | 2023-10-17 二 | 7.69 | 7.66 | 7.72 | 7.79 | 7.65 | 0.78% | 0.60% | 280937 | 21691万 | 364.14 | 364.14 | 5075.34 | 128 | 红塔证券 | 2023-10-16 一 | 7.63 | 7.64 | 7.66 | 7.68 | 7.57 | 0.26% | 0.33% | 157481 | 12030万 | 361.31 | 361.31 | 5035.9 | 129 | 红塔证券 | 2023-10-13 五 | 7.68 | 7.73 | 7.64 | 7.69 | 7.63 | -1.16% | 0.27% | 125148 | 9579万 | 360.36 | 360.36 | 5022.75 | 130 | 红塔证券 | 2023-10-12 四 | 7.74 | 7.64 | 7.73 | 7.77 | 7.66 | 1.18% | 0.37% | 174805 | 13463万 | 364.61 | 364.61 | 5081.92 | 131 | 红塔证券 | 2023-10-11 三 | 7.71 | 7.68 | 7.64 | 7.74 | 7.62 | -0.52% | 0.36% | 168608 | 12965万 | 360.36 | 360.36 | 5022.75 | 132 | 红塔证券 | 2023-10-10 二 | 7.74 | 7.69 | 7.68 | 7.74 | 7.65 | -0.13% | 0.32% | 152358 | 11711万 | 362.25 | 362.25 | 5049.04 | 133 | 红塔证券 | 2023-10-09 一 | 7.65 | 7.74 | 7.69 | 7.73 | 7.57 | -0.65% | 0.54% | 255167 | 19486万 | 362.72 | 362.72 | 5055.62 | 134 | 红塔证券 | 2023-09-28 四 | 7.66 | 7.63 | 7.74 | 7.83 | 7.63 | 1.44% | 0.64% | 303788 | 23491万 | 365.08 | 365.08 | 5088.49 | 135 | 红塔证券 | 2023-09-27 三 | 7.60 | 7.61 | 7.63 | 7.65 | 7.60 | 0.26% | 0.30% | 140906 | 10745万 | 359.89 | 359.89 | 5016.17 | 136 | 红塔证券 | 2023-09-26 二 | 7.62 | 7.61 | 7.61 | 7.66 | 7.61 | 0.00% | 0.23% | 107211 | 8182万 | 358.95 | 358.95 | 5003.02 | 137 | 红塔证券 | 2023-09-25 一 | 7.73 | 7.79 | 7.61 | 7.74 | 7.60 | -2.31% | 0.46% | 215530 | 16486万 | 358.95 | 358.95 | 5003.02 | 138 | 红塔证券 | 2023-09-22 五 | 7.60 | 7.63 | 7.79 | 7.79 | 7.60 | 2.10% | 0.55% | 261206 | 20194万 | 367.44 | 367.44 | 5121.36 | 139 | 红塔证券 | 2023-09-21 四 | 7.63 | 7.66 | 7.63 | 7.72 | 7.61 | -0.39% | 0.30% | 140917 | 10797万 | 359.89 | 359.89 | 5016.17 | 140 | 红塔证券 | 2023-09-20 三 | 7.71 | 7.70 | 7.66 | 7.74 | 7.64 | -0.52% | 0.28% | 131761 | 10144万 | 361.31 | 361.31 | 5035.9 | 141 | 红塔证券 | 2023-09-19 二 | 7.69 | 7.71 | 7.70 | 7.75 | 7.67 | -0.13% | 0.32% | 149606 | 11541万 | 363.19 | 363.19 | 5062.19 | 142 | 红塔证券 | 2023-09-18 一 | 7.70 | 7.74 | 7.71 | 7.75 | 7.63 | -0.39% | 0.30% | 141246 | 10885万 | 363.66 | 363.66 | 5068.77 | 143 | 红塔证券 | 2023-09-15 五 | 7.72 | 7.70 | 7.74 | 7.76 | 7.65 | 0.52% | 0.44% | 206200 | 15893万 | 365.08 | 365.08 | 5088.49 | 144 | 红塔证券 | 2023-09-14 四 | 7.73 | 7.72 | 7.70 | 7.75 | 7.67 | -0.26% | 0.37% | 174375 | 13439万 | 363.19 | 363.19 | 5062.19 | 145 | 红塔证券 | 2023-09-13 三 | 7.86 | 7.86 | 7.72 | 7.86 | 7.70 | -1.78% | 0.45% | 211971 | 16431万 | 364.14 | 364.14 | 5075.34 | 146 | 红塔证券 | 2023-09-12 二 | 7.89 | 7.93 | 7.86 | 7.90 | 7.83 | -0.88% | 0.42% | 196595 | 15464万 | 370.74 | 370.74 | 5167.38 | 147 | 红塔证券 | 2023-09-11 一 | 7.86 | 7.83 | 7.93 | 7.96 | 7.75 | 1.28% | 0.62% | 293544 | 23127万 | 374.04 | 374.04 | 5213.4 | 148 | 红塔证券 | 2023-09-08 五 | 7.80 | 7.83 | 7.83 | 7.87 | 7.73 | 0.00% | 0.46% | 216758 | 16898万 | 369.32 | 369.32 | 5147.66 | 149 | 红塔证券 | 2023-09-07 四 | 7.90 | 7.92 | 7.83 | 7.98 | 7.82 | -1.14% | 0.64% | 302863 | 23913万 | 369.32 | 369.32 | 5147.66 | 150 | 红塔证券 | 2023-09-06 三 | 7.90 | 7.92 | 7.92 | 7.95 | 7.86 | 0.00% | 0.43% | 203846 | 16122万 | 373.57 | 373.57 | 5206.83 | 151 | 红塔证券 | 2023-09-05 二 | 7.98 | 7.97 | 7.92 | 7.98 | 7.87 | -0.63% | 0.54% | 253897 | 20079万 | 373.57 | 373.57 | 5206.83 | 152 | 红塔证券 | 2023-09-04 一 | 7.94 | 7.95 | 7.97 | 8.00 | 7.86 | 0.25% | 0.64% | 303869 | 24154万 | 375.93 | 375.93 | 5239.7 | 153 | 红塔证券 | 2023-09-01 五 | 8.02 | 7.99 | 7.95 | 8.07 | 7.85 | -0.50% | 0.93% | 438309 | 34781万 | 374.98 | 374.98 | 5226.55 | 154 | 红塔证券 | 2023-08-31 四 | 8.12 | 8.20 | 7.99 | 8.19 | 7.98 | -2.56% | 0.95% | 448654 | 36086万 | 376.87 | 376.87 | 5252.85 | 155 | 红塔证券 | 2023-08-30 三 | 8.37 | 8.44 | 8.20 | 8.38 | 8.17 | -2.84% | 1.17% | 551089 | 45444万 | 386.78 | 386.78 | 5390.91 | 156 | 红塔证券 | 2023-08-29 二 | 8.30 | 8.37 | 8.44 | 8.50 | 8.12 | 0.84% | 1.85% | 874123 | 72660万 | 398.1 | 398.1 | 40.53 | 157 | 红塔证券 | 2023-08-28 一 | 8.97 | 8.15 | 8.37 | 8.97 | 8.32 | 2.70% | 2.72% | 1281426 | 110999万 | 394.8 | 394.8 | 40.19 | 158 | 红塔证券 | 2023-08-25 五 | 8.00 | 8.15 | 8.15 | 8.25 | 7.97 | 0.00% | 0.97% | 457176 | 37299万 | 384.42 | 384.42 | 39.13 | 159 | 红塔证券 | 2023-08-23 三 | 8.32 | 8.38 | 8.13 | 8.37 | 8.12 | -2.98% | 0.94% | 442181 | 36380万 | 383.47 | 383.47 | 39.04 | 160 | 红塔证券 | 2023-08-22 二 | 8.31 | 8.26 | 8.38 | 8.45 | 8.15 | 1.45% | 1.34% | 629975 | 52331万 | 395.27 | 395.27 | 40.24 |
|
行情刷新 | 流通股东
|