| 股票名称 | 代码 601377 | 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 | 兴业证券 | 2024-04-30 二 | 5.72 | 5.75 | 5.59 | 5.73 | 5.57 | -2.78% | 0.95% | 818552 | 46040万 | 482.75 | 482.75 | 32.97 | 2 | 兴业证券 | 2024-04-29 一 | 5.70 | 5.72 | 5.75 | 5.83 | 5.68 | 0.52% | 1.18% | 1016726 | 58580万 | 496.57 | 496.57 | 33.91 | 3 | 兴业证券 | 2024-04-26 五 | 5.53 | 5.44 | 5.72 | 5.73 | 5.51 | 5.15% | 1.21% | 1042023 | 58548万 | 493.98 | 493.98 | 20.26 | 4 | 兴业证券 | 2024-04-25 四 | 5.46 | 5.47 | 5.44 | 5.49 | 5.43 | -0.55% | 0.25% | 214290 | 11690万 | 469.8 | 469.8 | 19.27 | 5 | 兴业证券 | 2024-04-24 三 | 5.49 | 5.47 | 5.47 | 5.49 | 5.45 | 0.00% | 0.25% | 218721 | 11952万 | 472.39 | 472.39 | 19.38 | 6 | 兴业证券 | 2024-04-23 二 | 5.47 | 5.47 | 5.47 | 5.50 | 5.44 | 0.00% | 0.29% | 247433 | 13539万 | 472.39 | 472.39 | 19.38 | 7 | 兴业证券 | 2024-04-22 一 | 5.46 | 5.47 | 5.47 | 5.52 | 5.44 | 0.00% | 0.29% | 250323 | 13710万 | 472.39 | 472.39 | 19.38 | 8 | 兴业证券 | 2024-04-19 五 | 5.49 | 5.49 | 5.47 | 5.52 | 5.46 | -0.36% | 0.32% | 275572 | 15112万 | 472.39 | 472.39 | 19.38 | 9 | 兴业证券 | 2024-04-18 四 | 5.42 | 5.44 | 5.49 | 5.55 | 5.40 | 0.92% | 0.52% | 451751 | 24785万 | 474.12 | 474.12 | 19.45 | 10 | 兴业证券 | 2024-04-17 三 | 5.39 | 5.37 | 5.44 | 5.44 | 5.34 | 1.30% | 0.49% | 421494 | 22740万 | 469.8 | 469.8 | 19.27 | 11 | 兴业证券 | 2024-04-16 二 | 5.41 | 5.44 | 5.37 | 5.45 | 5.36 | -1.29% | 0.48% | 416855 | 22514万 | 463.75 | 463.75 | 19.02 | 12 | 兴业证券 | 2024-04-15 一 | 5.33 | 5.32 | 5.44 | 5.48 | 5.29 | 2.26% | 0.61% | 524498 | 28357万 | 469.8 | 469.8 | 19.27 | 13 | 兴业证券 | 2024-04-12 五 | 5.41 | 5.40 | 5.32 | 5.42 | 5.31 | -1.48% | 0.40% | 347584 | 18606万 | 459.43 | 459.43 | 18.85 | 14 | 兴业证券 | 2024-04-11 四 | 5.38 | 5.39 | 5.40 | 5.46 | 5.37 | 0.19% | 0.30% | 261012 | 14141万 | 466.34 | 466.34 | 19.13 | 15 | 兴业证券 | 2024-04-10 三 | 5.49 | 5.50 | 5.39 | 5.51 | 5.37 | -2.00% | 0.35% | 302499 | 16414万 | 465.48 | 465.48 | 19.09 | 16 | 兴业证券 | 2024-04-09 二 | 5.44 | 5.44 | 5.50 | 5.53 | 5.44 | 1.10% | 0.34% | 290013 | 15908万 | 474.98 | 474.98 | 19.48 | 17 | 兴业证券 | 2024-04-08 一 | 5.49 | 5.52 | 5.44 | 5.51 | 5.43 | -1.45% | 0.35% | 302367 | 16537万 | 469.8 | 469.8 | 19.27 | 18 | 兴业证券 | 2024-04-03 三 | 5.54 | 5.55 | 5.52 | 5.59 | 5.51 | -0.54% | 0.30% | 262972 | 14565万 | 476.71 | 476.71 | 19.56 | 19 | 兴业证券 | 2024-04-02 二 | 5.55 | 5.55 | 5.55 | 5.61 | 5.53 | 0.00% | 0.46% | 398242 | 22177万 | 479.3 | 479.3 | 19.66 | 20 | 兴业证券 | 2024-04-01 一 | 5.52 | 5.44 | 5.55 | 5.56 | 5.49 | 2.02% | 0.51% | 439551 | 24312万 | 479.3 | 479.3 | 19.66 | 21 | 兴业证券 | 2024-03-29 五 | 5.42 | 5.43 | 5.44 | 5.45 | 5.41 | 0.18% | 0.37% | 322516 | 17502万 | 469.8 | 469.8 | 19.27 | 22 | 兴业证券 | 2024-03-28 四 | 5.42 | 5.41 | 5.43 | 5.49 | 5.41 | 0.37% | 0.41% | 351174 | 19112万 | 468.93 | 468.93 | 19.24 | 23 | 兴业证券 | 2024-03-27 三 | 5.51 | 5.52 | 5.41 | 5.51 | 5.41 | -1.99% | 0.43% | 369071 | 20176万 | 467.21 | 467.21 | 19.17 | 24 | 兴业证券 | 2024-03-26 二 | 5.50 | 5.51 | 5.52 | 5.54 | 5.46 | 0.18% | 0.43% | 375340 | 20646万 | 476.71 | 476.71 | 19.56 | 25 | 兴业证券 | 2024-03-25 一 | 5.60 | 5.65 | 5.51 | 5.62 | 5.50 | -2.48% | 0.57% | 489011 | 27196万 | 475.84 | 475.84 | 19.52 | 26 | 兴业证券 | 2024-03-22 五 | 5.74 | 5.75 | 5.65 | 5.75 | 5.63 | -1.74% | 0.54% | 464903 | 26403万 | 487.93 | 487.93 | 20.02 | 27 | 兴业证券 | 2024-03-21 四 | 5.76 | 5.75 | 5.75 | 5.81 | 5.72 | 0.00% | 0.50% | 428917 | 24734万 | 496.57 | 496.57 | 20.37 | 28 | 兴业证券 | 2024-03-20 三 | 5.76 | 5.75 | 5.75 | 5.78 | 5.71 | 0.00% | 0.38% | 325147 | 18671万 | 496.57 | 496.57 | 20.37 | 29 | 兴业证券 | 2024-03-19 二 | 5.84 | 5.84 | 5.75 | 5.84 | 5.74 | -1.54% | 0.40% | 344704 | 19939万 | 496.57 | 496.57 | 20.37 | 30 | 兴业证券 | 2024-03-18 一 | 5.76 | 5.73 | 5.84 | 5.88 | 5.75 | 1.92% | 0.69% | 598927 | 34842万 | 504.34 | 504.34 | 20.69 | 31 | 兴业证券 | 2024-03-15 五 | 5.69 | 5.69 | 5.73 | 5.73 | 5.66 | 0.70% | 0.34% | 292526 | 16658万 | 494.84 | 494.84 | 20.3 | 32 | 兴业证券 | 2024-03-14 四 | 5.73 | 5.75 | 5.69 | 5.77 | 5.67 | -1.04% | 0.41% | 357951 | 20459万 | 491.39 | 491.39 | 20.16 | 33 | 兴业证券 | 2024-03-08 五 | 5.73 | 5.76 | 5.73 | 5.78 | 5.70 | -0.52% | 0.42% | 361702 | 20730万 | 494.84 | 494.84 | 20.3 | 34 | 兴业证券 | 2024-03-07 四 | 5.78 | 5.77 | 5.76 | 5.86 | 5.73 | -0.17% | 0.60% | 515630 | 29882万 | 497.43 | 497.43 | 20.41 | 35 | 兴业证券 | 2024-03-06 三 | 5.80 | 5.79 | 5.77 | 5.84 | 5.75 | -0.35% | 0.44% | 384211 | 22268万 | 498.3 | 498.3 | 20.44 | 36 | 兴业证券 | 2024-03-05 二 | 5.80 | 5.82 | 5.79 | 5.83 | 5.77 | -0.52% | 0.50% | 430419 | 24961万 | 500.02 | 500.02 | 20.51 | 37 | 兴业证券 | 2024-03-04 一 | 5.83 | 5.85 | 5.82 | 5.86 | 5.78 | -0.51% | 0.48% | 412943 | 24010万 | 502.61 | 502.61 | 20.62 | 38 | 兴业证券 | 2024-03-01 五 | 5.80 | 5.81 | 5.85 | 5.86 | 5.78 | 0.69% | 0.60% | 515082 | 29994万 | 505.21 | 505.21 | 20.72 | 39 | 兴业证券 | 2024-02-29 四 | 5.70 | 5.71 | 5.81 | 5.82 | 5.68 | 1.75% | 0.71% | 613909 | 35364万 | 501.75 | 501.75 | 20.58 | 40 | 兴业证券 | 2024-02-28 三 | 5.79 | 5.78 | 5.71 | 5.92 | 5.71 | -1.21% | 1.17% | 1010684 | 59090万 | 493.11 | 493.11 | 20.23 | 41 | 兴业证券 | 2024-02-27 二 | 5.70 | 5.71 | 5.78 | 5.78 | 5.69 | 1.23% | 0.59% | 506112 | 28998万 | 499.16 | 499.16 | 20.48 | 42 | 兴业证券 | 2024-02-26 一 | 5.75 | 5.77 | 5.71 | 5.78 | 5.70 | -1.04% | 0.49% | 427359 | 24546万 | 493.11 | 493.11 | 20.23 | 43 | 兴业证券 | 2024-02-23 五 | 5.75 | 5.75 | 5.77 | 5.80 | 5.72 | 0.35% | 0.51% | 437303 | 25192万 | 498.3 | 498.3 | 20.44 | 44 | 兴业证券 | 2024-02-22 四 | 5.69 | 5.70 | 5.75 | 5.77 | 5.67 | 0.88% | 0.59% | 506408 | 28966万 | 496.57 | 496.57 | 20.37 | 45 | 兴业证券 | 2024-02-21 三 | 5.61 | 5.64 | 5.70 | 5.81 | 5.59 | 1.06% | 0.91% | 781693 | 44744万 | 492.25 | 492.25 | 20.19 | 46 | 兴业证券 | 2024-02-20 二 | 5.60 | 5.60 | 5.64 | 5.67 | 5.56 | 0.71% | 0.63% | 548215 | 30797万 | 487.07 | 487.07 | 19.98 | 47 | 兴业证券 | 2024-02-19 一 | 5.64 | 5.64 | 5.60 | 5.65 | 5.52 | -0.71% | 0.65% | 560409 | 31284万 | 483.62 | 483.62 | 19.84 | 48 | 兴业证券 | 2024-02-08 四 | 5.61 | 5.58 | 5.64 | 5.67 | 5.58 | 1.08% | 0.89% | 768570 | 43232万 | 487.07 | 487.07 | 19.98 | 49 | 兴业证券 | 2024-02-07 三 | 5.50 | 5.47 | 5.58 | 5.59 | 5.49 | 2.01% | 0.98% | 843816 | 46824万 | 481.89 | 481.89 | 19.77 | 50 | 兴业证券 | 2024-02-06 二 | 5.18 | 5.20 | 5.47 | 5.50 | 5.14 | 5.19% | 0.76% | 652169 | 34918万 | 472.39 | 472.39 | 19.38 | 51 | 兴业证券 | 2024-02-05 一 | 5.29 | 5.29 | 5.20 | 5.33 | 5.08 | -1.70% | 0.82% | 708855 | 36966万 | 449.07 | 449.07 | 18.42 | 52 | 兴业证券 | 2024-02-02 五 | 5.44 | 5.43 | 5.29 | 5.48 | 5.09 | -2.58% | 0.78% | 673322 | 35719万 | 456.84 | 456.84 | 18.74 | 53 | 兴业证券 | 2024-02-01 四 | 5.40 | 5.45 | 5.43 | 5.52 | 5.38 | -0.37% | 0.55% | 478416 | 26061万 | 468.93 | 468.93 | 19.24 | 54 | 兴业证券 | 2024-01-31 三 | 5.50 | 5.53 | 5.45 | 5.54 | 5.40 | -1.45% | 0.63% | 540120 | 29565万 | 470.66 | 470.66 | 19.31 | 55 | 兴业证券 | 2024-01-30 二 | 5.56 | 5.60 | 5.53 | 5.63 | 5.52 | -1.25% | 0.60% | 522377 | 29067万 | 477.57 | 477.57 | 19.59 | 56 | 兴业证券 | 2024-01-29 一 | 5.62 | 5.63 | 5.60 | 5.66 | 5.56 | -0.53% | 0.62% | 533111 | 29878万 | 483.62 | 483.62 | 19.84 | 57 | 兴业证券 | 2024-01-26 五 | 5.62 | 5.65 | 5.63 | 5.68 | 5.59 | -0.35% | 0.69% | 597621 | 33641万 | 486.21 | 486.21 | 19.95 | 58 | 兴业证券 | 2024-01-25 四 | 5.56 | 5.59 | 5.65 | 5.68 | 5.50 | 1.07% | 0.89% | 768316 | 43055万 | 487.93 | 487.93 | 20.02 | 59 | 兴业证券 | 2024-01-24 三 | 5.42 | 5.40 | 5.59 | 5.63 | 5.33 | 3.52% | 0.91% | 788851 | 43179万 | 482.75 | 482.75 | 19.8 | 60 | 兴业证券 | 2024-01-23 二 | 5.28 | 5.30 | 5.40 | 5.43 | 5.23 | 1.89% | 0.62% | 539400 | 28817万 | 466.34 | 466.34 | 19.13 | 61 | 兴业证券 | 2024-01-22 一 | 5.44 | 5.46 | 5.30 | 5.50 | 5.24 | -2.93% | 0.80% | 687590 | 36984万 | 457.71 | 457.71 | 18.78 | 62 | 兴业证券 | 2024-01-19 五 | 5.47 | 5.50 | 5.46 | 5.48 | 5.39 | -0.73% | 0.48% | 416550 | 22658万 | 471.52 | 471.52 | 19.34 | 63 | 兴业证券 | 2024-01-18 四 | 5.38 | 5.40 | 5.50 | 5.51 | 5.25 | 1.85% | 0.80% | 690777 | 36996万 | 474.98 | 474.98 | 19.48 | 64 | 兴业证券 | 2024-01-17 三 | 5.44 | 5.46 | 5.40 | 5.49 | 5.39 | -1.10% | 0.49% | 425667 | 23242万 | 466.34 | 466.34 | 19.13 | 65 | 兴业证券 | 2024-01-16 二 | 5.38 | 5.40 | 5.46 | 5.46 | 5.36 | 1.11% | 0.59% | 511208 | 27653万 | 471.52 | 471.52 | 19.34 | 66 | 兴业证券 | 2024-01-15 一 | 5.45 | 5.48 | 5.40 | 5.48 | 5.38 | -1.46% | 0.62% | 531295 | 28805万 | 466.34 | 466.34 | 19.13 | 67 | 兴业证券 | 2024-01-12 五 | 5.56 | 5.57 | 5.48 | 5.59 | 5.48 | -1.62% | 0.44% | 376964 | 20850万 | 473.25 | 473.25 | 19.41 | 68 | 兴业证券 | 2024-01-11 四 | 5.53 | 5.53 | 5.57 | 5.59 | 5.52 | 0.72% | 0.40% | 347699 | 19330万 | 481.02 | 481.02 | 19.73 | 69 | 兴业证券 | 2024-01-10 三 | 5.54 | 5.55 | 5.53 | 5.60 | 5.50 | -0.36% | 0.29% | 252935 | 14022万 | 477.57 | 477.57 | 19.59 | 70 | 兴业证券 | 2024-01-09 二 | 5.63 | 5.63 | 5.55 | 5.66 | 5.55 | -1.42% | 0.51% | 438062 | 24526万 | 479.3 | 479.3 | 19.66 | 71 | 兴业证券 | 2024-01-08 一 | 5.70 | 5.72 | 5.63 | 5.72 | 5.62 | -1.57% | 0.35% | 305743 | 17303万 | 486.21 | 486.21 | 19.95 | 72 | 兴业证券 | 2024-01-05 五 | 5.74 | 5.77 | 5.72 | 5.81 | 5.70 | -0.87% | 0.34% | 289433 | 16671万 | 493.98 | 493.98 | 20.26 | 73 | 兴业证券 | 2024-01-04 四 | 5.81 | 5.82 | 5.77 | 5.83 | 5.71 | -0.86% | 0.36% | 313278 | 18002万 | 498.3 | 498.3 | 20.44 | 74 | 兴业证券 | 2024-01-03 三 | 5.80 | 5.81 | 5.82 | 5.84 | 5.78 | 0.17% | 0.30% | 256975 | 14938万 | 502.61 | 502.61 | 20.62 | 75 | 兴业证券 | 2024-01-02 二 | 5.87 | 5.87 | 5.81 | 5.88 | 5.80 | -1.02% | 0.38% | 325981 | 19039万 | 501.75 | 501.75 | 20.58 | 76 | 兴业证券 | 2023-12-29 五 | 5.86 | 5.86 | 5.87 | 5.92 | 5.86 | 0.17% | 0.35% | 297943 | 17531万 | 506.93 | 506.93 | 20.8 | 77 | 兴业证券 | 2023-12-28 四 | 5.74 | 5.74 | 5.86 | 5.89 | 5.72 | 2.09% | 0.50% | 432283 | 25214万 | 506.07 | 506.07 | 20.76 | 78 | 兴业证券 | 2023-12-27 三 | 5.68 | 5.67 | 5.74 | 5.76 | 5.64 | 1.23% | 0.34% | 297063 | 16958万 | 495.71 | 495.71 | 20.33 | 79 | 兴业证券 | 2023-12-26 二 | 5.75 | 5.75 | 5.67 | 5.77 | 5.65 | -1.39% | 0.28% | 243039 | 13845万 | 489.66 | 489.66 | 20.09 | 80 | 兴业证券 | 2023-12-25 一 | 5.77 | 5.78 | 5.75 | 5.80 | 5.74 | -0.52% | 0.23% | 199866 | 11524万 | 496.57 | 496.57 | 20.37 | 81 | 兴业证券 | 2023-12-22 五 | 5.78 | 5.78 | 5.78 | 5.83 | 5.75 | 0.00% | 0.36% | 311633 | 18039万 | 499.16 | 499.16 | 20.48 | 82 | 兴业证券 | 2023-12-21 四 | 5.76 | 5.76 | 5.78 | 5.80 | 5.74 | 0.35% | 0.37% | 318738 | 18403万 | 499.16 | 499.16 | 20.48 | 83 | 兴业证券 | 2023-12-20 三 | 5.89 | 5.90 | 5.76 | 5.91 | 5.75 | -2.37% | 0.47% | 405733 | 23614万 | 497.43 | 497.43 | 20.41 | 84 | 兴业证券 | 2023-12-19 二 | 5.92 | 5.93 | 5.90 | 5.94 | 5.84 | -0.51% | 0.41% | 350235 | 20633万 | 509.52 | 509.52 | 20.9 | 85 | 兴业证券 | 2023-12-18 一 | 5.97 | 5.96 | 5.93 | 5.99 | 5.91 | -0.50% | 0.30% | 259842 | 15450万 | 512.11 | 512.11 | 21.01 | 86 | 兴业证券 | 2023-12-15 五 | 5.99 | 5.97 | 5.96 | 6.03 | 5.95 | -0.17% | 0.31% | 268562 | 16075万 | 514.7 | 514.7 | 21.11 | 87 | 兴业证券 | 2023-12-14 四 | 6.02 | 5.99 | 5.97 | 6.03 | 5.96 | -0.33% | 0.24% | 207211 | 12415万 | 515.57 | 515.57 | 21.15 | 88 | 兴业证券 | 2023-12-13 三 | 6.06 | 6.06 | 5.99 | 6.06 | 5.98 | -1.16% | 0.36% | 309449 | 18607万 | 517.3 | 517.3 | 21.22 | 89 | 兴业证券 | 2023-12-12 二 | 6.04 | 6.06 | 6.06 | 6.08 | 6.02 | 0.00% | 0.35% | 301983 | 18264万 | 523.34 | 523.34 | 21.47 | 90 | 兴业证券 | 2023-12-11 一 | 5.96 | 5.97 | 6.06 | 6.07 | 5.88 | 1.51% | 0.62% | 533324 | 31814万 | 523.34 | 523.34 | 21.47 | 91 | 兴业证券 | 2023-12-08 五 | 6.01 | 6.00 | 5.97 | 6.03 | 5.97 | -0.50% | 0.37% | 320586 | 19221万 | 515.57 | 515.57 | 21.15 | 92 | 兴业证券 | 2023-12-07 四 | 5.99 | 5.98 | 6.00 | 6.03 | 5.95 | 0.33% | 0.34% | 292908 | 17561万 | 518.16 | 518.16 | 21.26 | 93 | 兴业证券 | 2023-12-06 三 | 6.00 | 6.00 | 5.98 | 6.03 | 5.98 | -0.33% | 0.37% | 317333 | 19042万 | 516.43 | 516.43 | 21.19 | 94 | 兴业证券 | 2023-12-05 二 | 6.07 | 6.09 | 6.00 | 6.09 | 6.00 | -1.48% | 0.46% | 400320 | 24193万 | 518.16 | 518.16 | 21.26 | 95 | 兴业证券 | 2023-12-04 一 | 6.10 | 6.10 | 6.09 | 6.13 | 6.07 | -0.16% | 0.42% | 366011 | 22301万 | 525.93 | 525.93 | 21.57 | 96 | 兴业证券 | 2023-12-01 五 | 6.09 | 6.08 | 6.10 | 6.11 | 6.02 | 0.33% | 0.54% | 463150 | 28097万 | 526.8 | 526.8 | 21.61 | 97 | 兴业证券 | 2023-11-30 四 | 6.09 | 6.09 | 6.08 | 6.12 | 6.05 | -0.16% | 0.47% | 403900 | 24592万 | 525.07 | 525.07 | 21.54 | 98 | 兴业证券 | 2023-11-29 三 | 6.19 | 6.19 | 6.09 | 6.20 | 6.08 | -1.62% | 0.58% | 503417 | 30822万 | 525.93 | 525.93 | 21.57 | 99 | 兴业证券 | 2023-11-28 二 | 6.20 | 6.20 | 6.19 | 6.21 | 6.15 | -0.16% | 0.39% | 337205 | 20849万 | 534.57 | 534.57 | 21.93 | 100 | 兴业证券 | 2023-11-24 五 | 6.31 | 6.32 | 6.26 | 6.31 | 6.25 | -0.95% | 0.48% | 415022 | 26039万 | 540.61 | 540.61 | 22.18 | 101 | 兴业证券 | 2023-11-23 四 | 6.29 | 6.29 | 6.32 | 6.33 | 6.27 | 0.48% | 0.37% | 319870 | 20150万 | 545.79 | 545.79 | 22.39 | 102 | 兴业证券 | 2023-11-22 三 | 6.35 | 6.36 | 6.29 | 6.37 | 6.29 | -1.10% | 0.34% | 296080 | 18746万 | 543.2 | 543.2 | 22.28 | 103 | 兴业证券 | 2023-11-21 二 | 6.37 | 6.34 | 6.36 | 6.46 | 6.35 | 0.32% | 0.68% | 589386 | 37765万 | 549.25 | 549.25 | 22.53 | 104 | 兴业证券 | 2023-11-20 一 | 6.37 | 6.37 | 6.34 | 6.38 | 6.29 | -0.47% | 0.47% | 405131 | 25629万 | 547.52 | 547.52 | 22.46 | 105 | 兴业证券 | 2023-11-17 五 | 6.38 | 6.38 | 6.37 | 6.40 | 6.34 | -0.16% | 0.36% | 312338 | 19866万 | 550.11 | 550.11 | 22.57 | 106 | 兴业证券 | 2023-11-16 四 | 6.41 | 6.43 | 6.38 | 6.45 | 6.38 | -0.78% | 0.41% | 355129 | 22757万 | 550.98 | 550.98 | 22.6 | 107 | 兴业证券 | 2023-11-15 三 | 6.46 | 6.40 | 6.43 | 6.51 | 6.40 | 0.47% | 0.69% | 597020 | 38516万 | 555.29 | 555.29 | 22.78 | 108 | 兴业证券 | 2023-11-14 二 | 6.38 | 6.37 | 6.40 | 6.49 | 6.37 | 0.47% | 0.73% | 629869 | 40460万 | 552.7 | 552.7 | 22.67 | 109 | 兴业证券 | 2023-11-13 一 | 6.42 | 6.40 | 6.37 | 6.43 | 6.34 | -0.47% | 0.45% | 387100 | 24649万 | 550.11 | 550.11 | 22.57 | 110 | 兴业证券 | 2023-11-10 五 | 6.40 | 6.41 | 6.40 | 6.43 | 6.38 | -0.16% | 0.41% | 351584 | 22513万 | 552.7 | 552.7 | 22.67 | 111 | 兴业证券 | 2023-11-09 四 | 6.45 | 6.47 | 6.41 | 6.47 | 6.38 | -0.93% | 0.49% | 424754 | 27260万 | 553.57 | 553.57 | 22.71 | 112 | 兴业证券 | 2023-11-08 三 | 6.53 | 6.55 | 6.47 | 6.57 | 6.42 | -1.22% | 0.68% | 587825 | 38125万 | 558.75 | 558.75 | 22.92 | 113 | 兴业证券 | 2023-11-07 二 | 6.44 | 6.48 | 6.55 | 6.61 | 6.41 | 1.08% | 1.12% | 968974 | 63353万 | 565.66 | 565.66 | 23.2 | 114 | 兴业证券 | 2023-11-06 一 | 6.35 | 6.23 | 6.48 | 6.49 | 6.31 | 4.01% | 1.55% | 1338143 | 85663万 | 559.61 | 559.61 | 22.96 | 115 | 兴业证券 | 2023-11-03 五 | 6.18 | 6.17 | 6.23 | 6.26 | 6.18 | 0.97% | 0.44% | 379816 | 23626万 | 538.02 | 538.02 | 22.07 | 116 | 兴业证券 | 2023-11-02 四 | 6.20 | 6.20 | 6.17 | 6.24 | 6.17 | -0.48% | 0.41% | 351708 | 21822万 | 532.84 | 532.84 | 21.86 | 117 | 兴业证券 | 2023-11-01 三 | 6.27 | 6.24 | 6.20 | 6.28 | 6.20 | -0.64% | 0.45% | 389166 | 24236万 | 535.43 | 535.43 | 21.96 | 118 | 兴业证券 | 2023-10-31 二 | 6.25 | 6.28 | 6.24 | 6.30 | 6.21 | -0.64% | 0.78% | 670781 | 41879万 | 538.89 | 538.89 | 22.11 | 119 | 兴业证券 | 2023-10-30 一 | 6.37 | 6.50 | 6.28 | 6.37 | 6.22 | -3.38% | 1.59% | 1370215 | 85864万 | 542.34 | 542.34 | 22.25 | 120 | 兴业证券 | 2023-10-27 五 | 6.48 | 6.49 | 6.50 | 6.52 | 6.43 | 0.15% | 0.60% | 520879 | 33730万 | 561.34 | 561.34 | 18.35 | 121 | 兴业证券 | 2023-10-26 四 | 6.45 | 6.47 | 6.49 | 6.50 | 6.43 | 0.31% | 0.39% | 335554 | 21723万 | 560.48 | 560.48 | 18.32 | 122 | 兴业证券 | 2023-10-25 三 | 6.49 | 6.45 | 6.47 | 6.53 | 6.44 | 0.31% | 0.69% | 595702 | 38636万 | 558.75 | 558.75 | 18.26 | 123 | 兴业证券 | 2023-10-24 二 | 6.31 | 6.29 | 6.45 | 6.48 | 6.29 | 2.54% | 0.68% | 587585 | 37540万 | 557.02 | 557.02 | 18.21 | 124 | 兴业证券 | 2023-10-23 一 | 6.38 | 6.40 | 6.29 | 6.39 | 6.23 | -1.72% | 0.66% | 566599 | 35693万 | 543.2 | 543.2 | 17.76 | 125 | 兴业证券 | 2023-10-20 五 | 6.37 | 6.38 | 6.40 | 6.44 | 6.35 | 0.31% | 0.51% | 442820 | 28309万 | 552.7 | 552.7 | 18.07 | 126 | 兴业证券 | 2023-10-19 四 | 6.40 | 6.42 | 6.38 | 6.49 | 6.37 | -0.62% | 0.58% | 501012 | 32187万 | 550.98 | 550.98 | 18.01 | 127 | 兴业证券 | 2023-10-18 三 | 6.43 | 6.46 | 6.42 | 6.50 | 6.41 | -0.62% | 0.42% | 362224 | 23382万 | 554.43 | 554.43 | 18.12 | 128 | 兴业证券 | 2023-10-17 二 | 6.42 | 6.40 | 6.46 | 6.51 | 6.38 | 0.94% | 0.55% | 475056 | 30660万 | 557.88 | 557.88 | 18.24 | 129 | 兴业证券 | 2023-10-16 一 | 6.42 | 6.42 | 6.40 | 6.44 | 6.37 | -0.31% | 0.34% | 293952 | 18815万 | 552.7 | 552.7 | 18.07 | 130 | 兴业证券 | 2023-10-13 五 | 6.43 | 6.48 | 6.42 | 6.44 | 6.40 | -0.93% | 0.31% | 264657 | 16991万 | 554.43 | 554.43 | 18.12 | 131 | 兴业证券 | 2023-10-12 四 | 6.44 | 6.37 | 6.48 | 6.49 | 6.43 | 1.73% | 0.53% | 461301 | 29781万 | 559.61 | 559.61 | 18.29 | 132 | 兴业证券 | 2023-10-11 三 | 6.43 | 6.43 | 6.37 | 6.47 | 6.35 | -0.93% | 0.53% | 459685 | 29431万 | 550.11 | 550.11 | 17.98 | 133 | 兴业证券 | 2023-10-10 二 | 6.38 | 6.36 | 6.43 | 6.56 | 6.37 | 1.10% | 0.75% | 651836 | 42221万 | 555.29 | 555.29 | 18.15 | 134 | 兴业证券 | 2023-10-09 一 | 6.41 | 6.42 | 6.36 | 6.41 | 6.33 | -0.93% | 0.51% | 436121 | 27719万 | 549.25 | 549.25 | 17.95 | 135 | 兴业证券 | 2023-09-28 四 | 6.45 | 6.45 | 6.42 | 6.48 | 6.41 | -0.47% | 0.43% | 374847 | 24112万 | 554.43 | 554.43 | 18.12 | 136 | 兴业证券 | 2023-09-27 三 | 6.44 | 6.44 | 6.45 | 6.48 | 6.43 | 0.16% | 0.31% | 267900 | 17289万 | 557.02 | 557.02 | 18.21 | 137 | 兴业证券 | 2023-09-26 二 | 6.41 | 6.41 | 6.44 | 6.47 | 6.40 | 0.47% | 0.37% | 317990 | 20503万 | 556.16 | 556.16 | 18.18 | 138 | 兴业证券 | 2023-09-25 一 | 6.54 | 6.54 | 6.41 | 6.54 | 6.38 | -1.99% | 0.66% | 567241 | 36483万 | 553.57 | 553.57 | 18.09 | 139 | 兴业证券 | 2023-09-22 五 | 6.39 | 6.40 | 6.54 | 6.56 | 6.38 | 2.19% | 0.80% | 692061 | 44966万 | 564.79 | 564.79 | 18.46 | 140 | 兴业证券 | 2023-09-21 四 | 6.44 | 6.44 | 6.40 | 6.50 | 6.39 | -0.62% | 0.45% | 384813 | 24755万 | 552.7 | 552.7 | 18.07 | 141 | 兴业证券 | 2023-09-20 三 | 6.44 | 6.45 | 6.44 | 6.48 | 6.41 | -0.16% | 0.37% | 319074 | 20598万 | 556.16 | 556.16 | 18.18 | 142 | 兴业证券 | 2023-09-19 二 | 6.41 | 6.40 | 6.45 | 6.46 | 6.39 | 0.78% | 0.55% | 473327 | 30466万 | 557.02 | 557.02 | 18.21 | 143 | 兴业证券 | 2023-09-18 一 | 6.36 | 6.38 | 6.40 | 6.43 | 6.32 | 0.31% | 0.40% | 345764 | 22107万 | 552.7 | 552.7 | 18.07 | 144 | 兴业证券 | 2023-09-15 五 | 6.45 | 6.42 | 6.38 | 6.46 | 6.35 | -0.62% | 0.53% | 458771 | 29368万 | 550.98 | 550.98 | 18.01 | 145 | 兴业证券 | 2023-09-14 四 | 6.37 | 6.38 | 6.42 | 6.47 | 6.37 | 0.63% | 0.53% | 460517 | 29534万 | 554.43 | 554.43 | 18.12 | 146 | 兴业证券 | 2023-09-13 三 | 6.48 | 6.45 | 6.38 | 6.50 | 6.36 | -1.09% | 0.52% | 448042 | 28709万 | 550.98 | 550.98 | 18.01 | 147 | 兴业证券 | 2023-09-12 二 | 6.49 | 6.51 | 6.45 | 6.52 | 6.44 | -0.92% | 0.41% | 353949 | 22909万 | 557.02 | 557.02 | 18.21 | 148 | 兴业证券 | 2023-09-11 一 | 6.41 | 6.39 | 6.51 | 6.58 | 6.37 | 1.88% | 1.05% | 910910 | 58963万 | 562.2 | 562.2 | 18.38 | 149 | 兴业证券 | 2023-09-08 五 | 6.35 | 6.35 | 6.39 | 6.43 | 6.32 | 0.63% | 0.43% | 370635 | 23615万 | 551.84 | 551.84 | 18.04 | 150 | 兴业证券 | 2023-09-07 四 | 6.39 | 6.39 | 6.35 | 6.45 | 6.34 | -0.63% | 0.68% | 591090 | 37774万 | 548.39 | 548.39 | 17.93 | 151 | 兴业证券 | 2023-09-06 三 | 6.37 | 6.39 | 6.39 | 6.41 | 6.36 | 0.00% | 0.56% | 479406 | 30626万 | 551.84 | 551.84 | 18.04 | 152 | 兴业证券 | 2023-09-05 二 | 6.43 | 6.45 | 6.39 | 6.44 | 6.37 | -0.93% | 0.68% | 587787 | 37579万 | 551.84 | 551.84 | 18.04 | 153 | 兴业证券 | 2023-09-04 一 | 6.46 | 6.43 | 6.45 | 6.49 | 6.38 | 0.31% | 0.85% | 733174 | 47271万 | 557.02 | 557.02 | 18.21 | 154 | 兴业证券 | 2023-09-01 五 | 6.45 | 6.41 | 6.43 | 6.48 | 6.40 | 0.31% | 0.60% | 519313 | 33402万 | 555.29 | 555.29 | 18.15 | 155 | 兴业证券 | 2023-08-31 四 | 6.51 | 6.51 | 6.41 | 6.55 | 6.40 | -1.54% | 0.91% | 788148 | 50765万 | 553.57 | 553.57 | 18.09 | 156 | 兴业证券 | 2023-08-30 三 | 6.64 | 6.65 | 6.51 | 6.64 | 6.49 | -2.11% | 1.22% | 1050869 | 68710万 | 562.2 | 562.2 | 18.38 | 157 | 兴业证券 | 2023-08-29 二 | 6.75 | 6.76 | 6.65 | 6.78 | 6.50 | -1.63% | 2.25% | 1946279 | 128943万 | 574.29 | 574.29 | 18.77 | 158 | 兴业证券 | 2023-08-28 一 | 7.26 | 6.61 | 6.76 | 7.27 | 6.73 | 2.27% | 3.08% | 2659833 | 186054万 | 583.79 | 583.79 | 19.08 | 159 | XD兴业证 | 2023-08-25 五 | 6.60 | 6.60 | 6.61 | 6.69 | 6.57 | 0.15% | 0.69% | 596899 | 39592万 | 570.84 | 570.84 | 18.66 | 160 | 兴业证券 | 2023-08-23 三 | 6.82 | 6.82 | 6.65 | 6.84 | 6.63 | -2.49% | 0.85% | 733603 | 49329万 | 574.29 | 574.29 | 18.77 | 161 | 兴业证券 | 2023-08-22 二 | 6.79 | 6.73 | 6.82 | 6.86 | 6.71 | 1.34% | 0.89% | 768098 | 52171万 | 588.97 | 588.97 | 19.25 |
|
行情刷新 | 流通股东
|