| 股票名称 | 代码 601456 | 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 | 国联证券 | 2024-04-25 四 | 10.50 | 10.59 | 10.46 | 10.57 | 10.41 | -1.23% | 1.09% | 260068 | 27253万 | 249.9 | 296.2 | 44.12 | 2 | 国联证券 | 2024-04-24 三 | 10.55 | 10.48 | 10.59 | 10.66 | 10.49 | 1.05% | 1.41% | 336763 | 35611万 | 253.01 | 299.88 | 44.67 | 3 | 国联证券 | 2024-04-23 二 | 10.57 | 10.52 | 10.48 | 10.60 | 10.42 | -0.38% | 0.98% | 233636 | 24514万 | 250.38 | 296.77 | 44.21 | 4 | 国联证券 | 2024-04-22 一 | 10.40 | 10.45 | 10.52 | 10.65 | 10.34 | 0.67% | 1.31% | 313663 | 33016万 | 251.34 | 297.9 | 44.38 | 5 | 国联证券 | 2024-04-19 五 | 10.44 | 10.55 | 10.45 | 10.63 | 10.41 | -0.95% | 1.49% | 354972 | 37311万 | 249.66 | 295.92 | 44.08 | 6 | 国联证券 | 2024-04-18 四 | 10.30 | 10.30 | 10.55 | 10.76 | 10.26 | 2.43% | 2.91% | 696064 | 73377万 | 252.05 | 298.75 | 44.5 | 7 | 国联证券 | 2024-04-17 三 | 10.07 | 10.06 | 10.30 | 10.30 | 10.07 | 2.39% | 1.70% | 405610 | 41334万 | 246.08 | 291.67 | 43.45 | 8 | 国联证券 | 2024-04-16 二 | 10.39 | 10.49 | 10.06 | 10.44 | 10.00 | -4.10% | 1.80% | 429937 | 44113万 | 240.35 | 284.88 | 42.44 | 9 | 国联证券 | 2024-04-15 一 | 10.33 | 10.28 | 10.49 | 10.69 | 10.11 | 2.04% | 2.67% | 638237 | 66752万 | 250.62 | 297.05 | 44.25 | 10 | 国联证券 | 2024-04-12 五 | 10.42 | 10.48 | 10.28 | 10.46 | 10.25 | -1.91% | 1.45% | 347284 | 35908万 | 245.6 | 291.11 | 43.36 | 11 | 国联证券 | 2024-04-11 四 | 10.45 | 10.51 | 10.48 | 10.63 | 10.35 | -0.29% | 1.66% | 395430 | 41469万 | 250.38 | 296.77 | 44.21 | 12 | 国联证券 | 2024-04-10 三 | 10.79 | 10.83 | 10.51 | 10.82 | 10.45 | -2.95% | 1.60% | 381088 | 40399万 | 251.1 | 297.62 | 44.33 | 13 | 国联证券 | 2024-04-09 二 | 10.81 | 10.73 | 10.83 | 10.90 | 10.75 | 0.93% | 1.23% | 295043 | 31914万 | 258.74 | 306.68 | 45.68 | 14 | 国联证券 | 2024-04-08 一 | 10.93 | 11.16 | 10.73 | 11.05 | 10.72 | -3.85% | 2.55% | 610411 | 66281万 | 256.35 | 303.85 | 45.26 | 15 | 国联证券 | 2024-04-03 三 | 11.11 | 11.14 | 11.16 | 11.26 | 11.07 | 0.18% | 1.54% | 367250 | 41031万 | 266.63 | 316.03 | 47.08 | 16 | 国联证券 | 2024-04-02 二 | 11.35 | 11.39 | 11.14 | 11.37 | 11.08 | -2.19% | 2.06% | 491260 | 55019万 | 266.15 | 315.46 | 46.99 | 17 | 国联证券 | 2024-04-01 一 | 11.53 | 11.31 | 11.39 | 11.57 | 11.30 | 0.71% | 2.61% | 622923 | 70944万 | 272.12 | 322.54 | 48.05 | 18 | 国联证券 | 2024-03-29 五 | 11.28 | 11.28 | 11.31 | 11.38 | 11.06 | 0.27% | 2.70% | 645615 | 72551万 | 270.21 | 320.27 | 47.71 | 19 | 国联证券 | 2024-03-28 四 | 11.08 | 11.03 | 11.28 | 11.43 | 11.04 | 2.27% | 2.89% | 691205 | 77962万 | 269.49 | 319.42 | 47.58 | 20 | 国联证券 | 2024-03-27 三 | 11.37 | 11.50 | 11.03 | 11.41 | 11.01 | -4.09% | 2.80% | 668814 | 74813万 | 263.52 | 312.34 | 46.53 | 21 | 国联证券 | 2024-03-26 二 | 11.64 | 11.55 | 11.50 | 11.72 | 11.32 | -0.43% | 2.82% | 673917 | 77405万 | 274.75 | 325.65 | 38.29 | 22 | 国联证券 | 2024-03-25 一 | 11.93 | 12.24 | 11.55 | 12.08 | 11.53 | -5.64% | 4.36% | 1040733 | 122478万 | 275.94 | 327.07 | 38.45 | 23 | 国联证券 | 2024-03-22 五 | 12.48 | 12.56 | 12.24 | 12.76 | 12.22 | -2.55% | 5.79% | 1383509 | 172452万 | 292.43 | 346.61 | 40.75 | 24 | 国联证券 | 2024-03-21 四 | 12.02 | 11.97 | 12.56 | 13.10 | 12.02 | 4.93% | 7.88% | 1882378 | 238699万 | 300.08 | 355.67 | 41.82 | 25 | 国联证券 | 2024-03-20 三 | 11.83 | 11.60 | 11.97 | 12.50 | 11.77 | 3.19% | 5.72% | 1366140 | 164767万 | 285.98 | 338.96 | 39.85 | 26 | 国联证券 | 2024-03-19 二 | 11.80 | 11.89 | 11.60 | 11.83 | 11.57 | -2.44% | 2.79% | 667210 | 77867万 | 277.14 | 328.49 | 38.62 | 27 | 国联证券 | 2024-03-18 一 | 11.81 | 11.62 | 11.89 | 12.05 | 11.65 | 2.32% | 4.05% | 967291 | 114911万 | 284.07 | 336.7 | 39.59 | 28 | 国联证券 | 2024-03-15 五 | 11.55 | 11.50 | 11.62 | 11.72 | 11.47 | 1.04% | 2.76% | 659278 | 76516万 | 277.62 | 329.05 | 38.69 | 29 | 国联证券 | 2024-03-14 四 | 11.78 | 11.88 | 11.50 | 11.95 | 11.33 | -3.20% | 3.78% | 902427 | 104663万 | 274.75 | 325.65 | 38.29 | 30 | 国联证券 | 2024-03-08 五 | 11.07 | 11.41 | 11.19 | 11.37 | 11.06 | -1.93% | 4.02% | 960979 | 107604万 | 267.34 | 316.88 | 37.26 | 31 | 国联证券 | 2024-03-07 四 | 10.88 | 10.87 | 11.41 | 11.96 | 10.61 | 4.97% | 6.54% | 1561910 | 177827万 | 272.6 | 323.11 | 37.99 | 32 | 国联证券 | 2024-03-06 三 | 10.74 | 10.76 | 10.87 | 10.96 | 10.70 | 1.02% | 1.64% | 390969 | 42406万 | 259.7 | 307.81 | 36.19 | 33 | 国联证券 | 2024-03-05 二 | 10.86 | 10.91 | 10.76 | 10.89 | 10.66 | -1.37% | 1.43% | 341362 | 36784万 | 257.07 | 304.7 | 35.82 | 34 | 国联证券 | 2024-03-04 一 | 11.07 | 11.09 | 10.91 | 11.07 | 10.82 | -1.62% | 1.66% | 397517 | 43341万 | 260.65 | 308.95 | 36.32 | 35 | 国联证券 | 2024-03-01 五 | 10.96 | 10.97 | 11.09 | 11.15 | 10.84 | 1.09% | 2.32% | 555173 | 60939万 | 264.95 | 314.04 | 36.92 | 36 | 国联证券 | 2024-02-29 四 | 10.66 | 10.74 | 10.97 | 10.99 | 10.66 | 2.14% | 2.41% | 575363 | 62419万 | 262.09 | 310.65 | 36.52 | 37 | 国联证券 | 2024-02-28 三 | 11.20 | 11.10 | 10.74 | 11.40 | 10.72 | -3.24% | 4.09% | 978085 | 108975万 | 256.59 | 304.13 | 35.76 | 38 | 国联证券 | 2024-02-27 二 | 10.88 | 10.92 | 11.10 | 11.10 | 10.85 | 1.65% | 2.33% | 555855 | 61101万 | 265.19 | 314.33 | 36.96 | 39 | 国联证券 | 2024-02-26 一 | 10.90 | 10.96 | 10.92 | 11.17 | 10.85 | -0.36% | 3.15% | 752472 | 82728万 | 260.89 | 309.23 | 36.36 | 40 | 国联证券 | 2024-02-23 五 | 10.54 | 10.55 | 10.96 | 11.25 | 10.50 | 3.89% | 4.24% | 1013642 | 110122万 | 261.85 | 310.36 | 36.49 | 41 | 国联证券 | 2024-02-22 四 | 10.30 | 10.42 | 10.55 | 10.61 | 10.29 | 1.25% | 2.25% | 538343 | 56385万 | 252.05 | 298.75 | 35.13 | 42 | 国联证券 | 2024-02-21 三 | 10.17 | 10.28 | 10.42 | 10.67 | 10.12 | 1.36% | 3.22% | 770248 | 80452万 | 248.95 | 295.07 | 34.69 | 43 | 国联证券 | 2024-02-20 二 | 10.08 | 10.17 | 10.28 | 10.41 | 10.03 | 1.08% | 1.96% | 467532 | 47804万 | 245.6 | 291.11 | 34.23 | 44 | 国联证券 | 2024-02-19 一 | 10.45 | 10.31 | 10.17 | 10.45 | 9.99 | -1.36% | 2.01% | 479470 | 48547万 | 242.97 | 287.99 | 33.86 | 45 | 国联证券 | 2024-02-08 四 | 10.30 | 10.21 | 10.31 | 10.66 | 10.27 | 0.98% | 2.41% | 575194 | 60117万 | 246.32 | 291.96 | 34.33 | 46 | 国联证券 | 2024-02-07 三 | 10.05 | 10.13 | 10.21 | 10.32 | 10.02 | 0.79% | 2.53% | 604881 | 61742万 | 243.93 | 289.12 | 33.99 | 47 | 国联证券 | 2024-02-06 二 | 9.35 | 9.54 | 10.13 | 10.15 | 9.29 | 6.18% | 2.35% | 562150 | 55251万 | 242.02 | 286.86 | 33.73 | 48 | 国联证券 | 2024-02-05 一 | 9.80 | 9.95 | 9.54 | 9.95 | 9.49 | -4.12% | 2.11% | 504548 | 48783万 | 227.92 | 270.15 | 31.76 | 49 | 国联证券 | 2024-02-02 五 | 10.13 | 10.24 | 9.95 | 10.22 | 9.65 | -2.83% | 3.05% | 727698 | 71842万 | 237.72 | 281.76 | 33.13 | 50 | 国联证券 | 2024-02-01 四 | 10.00 | 10.21 | 10.24 | 10.52 | 9.90 | 0.29% | 3.09% | 737168 | 75945万 | 244.65 | 289.97 | 34.09 | 51 | 国联证券 | 2024-01-31 三 | 10.17 | 9.91 | 10.21 | 10.59 | 10.05 | 3.03% | 3.97% | 948372 | 98225万 | 243.93 | 289.12 | 33.99 | 52 | 国联证券 | 2024-01-30 二 | 9.95 | 9.91 | 9.91 | 10.20 | 9.89 | 0.00% | 1.64% | 392366 | 39423万 | 236.76 | 280.63 | 32.99 | 53 | 国联证券 | 2024-01-29 一 | 10.35 | 10.31 | 9.91 | 10.35 | 9.90 | -3.88% | 1.68% | 401017 | 40432万 | 236.76 | 280.63 | 32.99 | 54 | 国联证券 | 2024-01-26 五 | 10.29 | 10.40 | 10.31 | 10.45 | 10.19 | -0.87% | 1.77% | 422452 | 43608万 | 246.32 | 291.96 | 34.33 | 55 | 国联证券 | 2024-01-25 四 | 10.20 | 10.39 | 10.40 | 10.58 | 10.10 | 0.10% | 2.86% | 684355 | 70910万 | 248.47 | 294.5 | 34.63 | 56 | 国联证券 | 2024-01-24 三 | 10.05 | 9.90 | 10.39 | 10.50 | 9.70 | 4.95% | 3.26% | 778984 | 78529万 | 248.23 | 294.22 | 34.59 | 57 | 国联证券 | 2024-01-23 二 | 9.58 | 9.50 | 9.90 | 9.99 | 9.41 | 4.21% | 2.24% | 535670 | 52571万 | 236.52 | 280.35 | 32.96 | 58 | 国联证券 | 2024-01-22 一 | 10.00 | 9.99 | 9.50 | 10.04 | 9.49 | -4.90% | 1.72% | 409929 | 40133万 | 226.97 | 269.02 | 31.63 | 59 | 国联证券 | 2024-01-19 五 | 10.12 | 10.19 | 9.99 | 10.12 | 9.98 | -1.96% | 1.21% | 289441 | 29029万 | 238.67 | 282.89 | 33.26 | 60 | 国联证券 | 2024-01-18 四 | 9.82 | 9.98 | 10.19 | 10.23 | 9.80 | 2.10% | 2.33% | 557353 | 55908万 | 243.45 | 288.56 | 33.93 | 61 | 国联证券 | 2024-01-17 三 | 10.00 | 10.07 | 9.98 | 10.25 | 9.96 | -0.89% | 1.94% | 463005 | 46922万 | 238.44 | 282.61 | 33.23 | 62 | 国联证券 | 2024-01-16 二 | 9.95 | 9.97 | 10.07 | 10.07 | 9.85 | 1.00% | 1.55% | 370891 | 37016万 | 240.59 | 285.16 | 33.53 | 63 | 国联证券 | 2024-01-15 一 | 9.97 | 10.00 | 9.97 | 10.10 | 9.87 | -0.30% | 0.92% | 218724 | 21818万 | 238.2 | 282.33 | 33.19 | 64 | 国联证券 | 2024-01-12 五 | 10.01 | 10.10 | 10.00 | 10.14 | 9.99 | -0.99% | 1.28% | 304631 | 30606万 | 238.91 | 283.18 | 33.29 | 65 | 国联证券 | 2024-01-11 四 | 9.95 | 9.96 | 10.10 | 10.15 | 9.91 | 1.41% | 1.68% | 400548 | 40283万 | 241.3 | 286.01 | 33.63 | 66 | 国联证券 | 2024-01-10 三 | 10.22 | 10.30 | 9.96 | 10.23 | 9.95 | -3.30% | 1.81% | 432465 | 43556万 | 237.96 | 282.04 | 33.16 | 67 | 国联证券 | 2024-01-09 二 | 10.57 | 10.57 | 10.30 | 10.64 | 10.11 | -2.55% | 2.50% | 596955 | 61579万 | 246.08 | 291.67 | 34.29 | 68 | 国联证券 | 2024-01-08 一 | 10.60 | 10.84 | 10.57 | 10.74 | 10.55 | -2.49% | 1.68% | 402240 | 42721万 | 252.53 | 299.32 | 35.19 | 69 | 国联证券 | 2024-01-05 五 | 10.58 | 10.57 | 10.84 | 11.13 | 10.53 | 2.55% | 3.29% | 785328 | 85309万 | 258.98 | 306.96 | 36.09 | 70 | 国联证券 | 2024-01-04 四 | 10.69 | 10.76 | 10.57 | 10.73 | 10.51 | -1.77% | 1.18% | 282862 | 29950万 | 252.53 | 299.32 | 35.19 | 71 | 国联证券 | 2024-01-03 三 | 10.69 | 10.67 | 10.76 | 10.86 | 10.68 | 0.84% | 1.37% | 327555 | 35266万 | 257.07 | 304.7 | 35.82 | 72 | 国联证券 | 2024-01-02 二 | 10.77 | 10.84 | 10.67 | 10.83 | 10.67 | -1.57% | 1.42% | 338591 | 36320万 | 254.92 | 302.15 | 35.52 | 73 | 国联证券 | 2023-12-29 五 | 10.96 | 10.99 | 10.84 | 10.96 | 10.78 | -1.36% | 2.20% | 525568 | 56970万 | 258.98 | 306.96 | 36.09 | 74 | 国联证券 | 2023-12-28 四 | 10.54 | 10.60 | 10.99 | 11.04 | 10.50 | 3.68% | 3.13% | 748967 | 81295万 | 262.57 | 311.21 | 36.59 | 75 | 国联证券 | 2023-12-27 三 | 10.42 | 10.40 | 10.60 | 10.77 | 10.27 | 1.92% | 2.52% | 601935 | 63361万 | 253.25 | 300.17 | 35.29 | 76 | 国联证券 | 2023-12-26 二 | 10.64 | 10.60 | 10.40 | 10.64 | 10.34 | -1.89% | 1.69% | 404590 | 42311万 | 248.47 | 294.5 | 34.63 | 77 | 国联证券 | 2023-12-25 一 | 10.73 | 10.81 | 10.60 | 10.80 | 10.55 | -1.94% | 1.44% | 344573 | 36571万 | 253.25 | 300.17 | 35.29 | 78 | 国联证券 | 2023-12-22 五 | 10.96 | 10.99 | 10.81 | 10.98 | 10.68 | -1.64% | 2.42% | 577778 | 62473万 | 258.27 | 306.11 | 35.99 | 79 | 国联证券 | 2023-12-21 四 | 11.06 | 11.15 | 10.99 | 11.14 | 10.87 | -1.43% | 2.50% | 596504 | 65464万 | 262.57 | 311.21 | 36.59 | 80 | 国联证券 | 2023-12-20 三 | 11.75 | 11.86 | 11.15 | 11.79 | 11.11 | -5.99% | 3.86% | 921662 | 104430万 | 266.39 | 315.74 | 37.12 | 81 | 国联证券 | 2023-12-19 二 | 12.19 | 12.40 | 11.86 | 12.38 | 11.60 | -4.35% | 4.78% | 1141362 | 136968万 | 283.35 | 335.85 | 39.49 | 82 | 国联证券 | 2023-12-18 一 | 12.99 | 12.18 | 12.40 | 13.38 | 12.35 | 1.81% | 7.15% | 1708876 | 219372万 | 296.25 | 351.14 | 41.28 | 83 | 国联证券 | 2023-12-15 五 | 12.12 | 12.10 | 12.18 | 12.29 | 11.90 | 0.66% | 2.55% | 609155 | 73710万 | 291 | 344.91 | 40.55 | 84 | 国联证券 | 2023-12-14 四 | 11.97 | 11.94 | 12.10 | 12.28 | 11.86 | 1.34% | 2.76% | 659596 | 79971万 | 289.09 | 342.64 | 40.29 | 85 | 国联证券 | 2023-12-13 三 | 11.81 | 11.89 | 11.94 | 12.18 | 11.74 | 0.42% | 2.32% | 555441 | 66614万 | 285.26 | 338.11 | 39.75 | 86 | 国联证券 | 2023-12-12 二 | 11.84 | 11.90 | 11.89 | 11.97 | 11.71 | -0.08% | 1.91% | 456442 | 54078万 | 284.07 | 336.7 | 39.59 | 87 | 国联证券 | 2023-12-11 一 | 11.49 | 11.43 | 11.90 | 11.90 | 11.28 | 4.11% | 2.59% | 618070 | 72013万 | 284.31 | 336.98 | 39.62 | 88 | 国联证券 | 2023-12-08 五 | 11.61 | 11.64 | 11.43 | 11.66 | 11.37 | -1.80% | 1.62% | 386335 | 44339万 | 273.08 | 323.67 | 38.06 | 89 | 国联证券 | 2023-12-07 四 | 11.47 | 11.54 | 11.64 | 11.67 | 11.38 | 0.87% | 1.36% | 324698 | 37598万 | 278.1 | 329.62 | 38.75 | 90 | 国联证券 | 2023-12-06 三 | 11.53 | 11.55 | 11.54 | 11.89 | 11.48 | -0.09% | 2.01% | 479636 | 55996万 | 275.71 | 326.79 | 38.42 | 91 | 国联证券 | 2023-12-05 二 | 11.55 | 11.62 | 11.55 | 11.76 | 11.47 | -0.60% | 1.60% | 381695 | 44386万 | 275.94 | 327.07 | 38.45 | 92 | 国联证券 | 2023-12-04 一 | 11.68 | 11.69 | 11.62 | 11.74 | 11.55 | -0.60% | 1.23% | 294814 | 34364万 | 277.62 | 329.05 | 38.69 | 93 | 国联证券 | 2023-12-01 五 | 11.68 | 11.65 | 11.69 | 11.85 | 11.61 | 0.34% | 1.56% | 371744 | 43507万 | 279.29 | 331.03 | 38.92 | 94 | 国联证券 | 2023-11-30 四 | 11.57 | 11.56 | 11.65 | 11.75 | 11.55 | 0.78% | 1.60% | 382189 | 44552万 | 278.33 | 329.9 | 38.79 | 95 | 国联证券 | 2023-11-29 三 | 11.70 | 11.77 | 11.56 | 11.80 | 11.50 | -1.78% | 1.52% | 362530 | 42193万 | 276.18 | 327.35 | 38.49 | 96 | 国联证券 | 2023-11-28 二 | 11.61 | 11.62 | 11.77 | 11.92 | 11.58 | 1.29% | 2.33% | 556740 | 65467万 | 281.2 | 333.3 | 39.19 | 97 | 国联证券 | 2023-11-27 一 | 11.50 | 11.60 | 11.62 | 11.69 | 11.39 | 0.17% | 1.80% | 429623 | 49757万 | 277.62 | 329.05 | 38.69 | 98 | 国联证券 | 2023-11-24 五 | 11.66 | 11.70 | 11.60 | 11.68 | 11.57 | -0.85% | 1.26% | 302017 | 35060万 | 277.14 | 328.49 | 38.62 | 99 | 国联证券 | 2023-11-23 四 | 11.60 | 11.60 | 11.70 | 11.78 | 11.56 | 0.86% | 1.58% | 377504 | 43988万 | 279.53 | 331.32 | 38.95 | 100 | 国联证券 | 2023-11-22 三 | 11.70 | 11.79 | 11.60 | 11.84 | 11.60 | -1.61% | 1.49% | 354844 | 41512万 | 277.14 | 328.49 | 38.62 | 101 | 国联证券 | 2023-11-21 二 | 12.05 | 12.00 | 11.79 | 12.12 | 11.73 | -1.75% | 2.73% | 653207 | 77795万 | 281.68 | 333.87 | 39.25 | 102 | 国联证券 | 2023-11-20 一 | 12.18 | 12.27 | 12.00 | 12.18 | 11.93 | -2.20% | 2.53% | 605560 | 72844万 | 286.7 | 339.81 | 39.95 | 103 | 国联证券 | 2023-11-17 五 | 12.23 | 12.27 | 12.27 | 12.45 | 12.16 | 0.00% | 2.28% | 544818 | 66890万 | 293.15 | 347.46 | 40.85 | 104 | 国联证券 | 2023-11-16 四 | 12.35 | 12.35 | 12.27 | 12.64 | 12.26 | -0.65% | 3.01% | 718002 | 89400万 | 293.15 | 347.46 | 40.85 | 105 | 国联证券 | 2023-11-15 三 | 12.61 | 12.52 | 12.35 | 12.85 | 12.31 | -1.36% | 3.95% | 944160 | 118260万 | 295.06 | 349.72 | 41.12 | 106 | 国联证券 | 2023-11-14 二 | 12.50 | 12.50 | 12.52 | 13.00 | 12.25 | 0.16% | 4.79% | 1143502 | 144046万 | 299.12 | 354.54 | 41.68 | 107 | 国联证券 | 2023-11-13 一 | 12.30 | 12.53 | 12.50 | 12.59 | 12.15 | -0.24% | 3.83% | 914467 | 113039万 | 298.64 | 353.97 | 41.62 | 108 | 国联证券 | 2023-11-10 五 | 12.05 | 12.22 | 12.53 | 13.15 | 12.03 | 2.54% | 7.16% | 1711093 | 215282万 | 299.36 | 354.82 | 41.72 | 109 | 国联证券 | 2023-11-09 四 | 11.80 | 11.95 | 12.22 | 12.59 | 11.80 | 2.26% | 5.31% | 1269548 | 155951万 | 291.95 | 346.04 | 40.69 | 110 | 国联证券 | 2023-11-08 三 | 12.10 | 12.23 | 11.95 | 12.30 | 11.78 | -2.29% | 4.44% | 1061648 | 126713万 | 285.5 | 338.4 | 39.79 | 111 | 国联证券 | 2023-11-07 二 | 11.73 | 11.92 | 12.23 | 12.37 | 11.71 | 2.60% | 7.19% | 1716696 | 207049万 | 292.19 | 346.33 | 40.72 | 112 | 国联证券 | 2023-11-06 一 | 11.60 | 10.84 | 11.92 | 11.92 | 11.31 | 9.96% | 7.56% | 1805776 | 212077万 | 284.78 | 337.55 | 39.69 | 113 | 国联证券 | 2023-11-03 五 | 10.58 | 10.55 | 10.84 | 10.97 | 10.46 | 2.75% | 2.05% | 490426 | 52743万 | 258.98 | 306.96 | 36.09 | 114 | 国联证券 | 2023-11-02 四 | 10.54 | 10.56 | 10.55 | 10.85 | 10.51 | -0.09% | 1.27% | 303904 | 32387万 | 252.05 | 298.75 | 35.13 | 115 | 国联证券 | 2023-11-01 三 | 10.82 | 10.74 | 10.56 | 10.88 | 10.53 | -1.68% | 1.45% | 346382 | 36834万 | 252.29 | 299.04 | 35.16 | 116 | 国联证券 | 2023-10-31 二 | 10.76 | 10.81 | 10.74 | 10.90 | 10.68 | -0.65% | 1.34% | 320651 | 34509万 | 256.59 | 304.13 | 35.76 | 117 | 国联证券 | 2023-10-30 一 | 10.95 | 11.07 | 10.81 | 10.97 | 10.66 | -2.35% | 2.11% | 503477 | 54215万 | 258.27 | 306.11 | 35.99 | 118 | 国联证券 | 2023-10-27 五 | 11.06 | 11.17 | 11.07 | 11.14 | 10.92 | -0.90% | 1.80% | 429245 | 47373万 | 264.48 | 313.48 | 33.69 | 119 | 国联证券 | 2023-10-26 四 | 11.11 | 11.31 | 11.17 | 11.27 | 11.07 | -1.24% | 1.81% | 433281 | 48304万 | 266.87 | 316.31 | 34 | 120 | 国联证券 | 2023-10-25 三 | 11.50 | 11.46 | 11.31 | 11.65 | 11.27 | -1.31% | 2.76% | 658286 | 75122万 | 270.21 | 320.27 | 34.42 | 121 | 国联证券 | 2023-10-24 二 | 11.18 | 11.03 | 11.46 | 11.63 | 11.08 | 3.90% | 3.59% | 858776 | 97778万 | 273.79 | 324.52 | 34.88 | 122 | 国联证券 | 2023-10-23 一 | 11.25 | 11.36 | 11.03 | 11.34 | 10.95 | -2.90% | 2.64% | 631073 | 70207万 | 263.52 | 312.34 | 33.57 | 123 | 国联证券 | 2023-10-20 五 | 11.19 | 11.30 | 11.36 | 11.63 | 11.15 | 0.53% | 3.47% | 829965 | 94998万 | 271.41 | 321.69 | 34.58 | 124 | 国联证券 | 2023-10-19 四 | 11.08 | 11.16 | 11.30 | 11.67 | 11.00 | 1.25% | 4.20% | 1003451 | 114116万 | 269.97 | 319.99 | 34.39 | 125 | 国联证券 | 2023-10-18 三 | 10.66 | 10.70 | 11.16 | 11.43 | 10.64 | 4.30% | 4.00% | 955750 | 106410万 | 266.63 | 316.03 | 33.97 | 126 | 国联证券 | 2023-10-17 二 | 10.27 | 10.27 | 10.70 | 10.96 | 10.23 | 4.19% | 2.75% | 657351 | 70239万 | 255.64 | 303 | 32.57 | 127 | 国联证券 | 2023-10-16 一 | 10.31 | 10.29 | 10.27 | 10.32 | 10.17 | -0.19% | 0.66% | 157604 | 16148万 | 245.36 | 290.82 | 31.26 | 128 | 国联证券 | 2023-10-13 五 | 10.21 | 10.40 | 10.29 | 10.38 | 10.15 | -1.06% | 0.81% | 192648 | 19812万 | 245.84 | 291.39 | 31.32 | 129 | 国联证券 | 2023-10-12 四 | 10.62 | 10.34 | 10.40 | 10.70 | 10.36 | 0.58% | 1.24% | 297447 | 31248万 | 248.47 | 294.5 | 31.65 | 130 | 国联证券 | 2023-10-11 三 | 10.32 | 10.29 | 10.34 | 10.45 | 10.30 | 0.49% | 0.91% | 217942 | 22616万 | 247.04 | 292.81 | 31.47 | 131 | 国联证券 | 2023-10-10 二 | 10.40 | 10.38 | 10.29 | 10.46 | 10.20 | -0.87% | 0.99% | 236760 | 24451万 | 245.84 | 291.39 | 31.32 | 132 | 国联证券 | 2023-10-09 一 | 10.46 | 10.60 | 10.38 | 10.49 | 10.17 | -2.08% | 1.50% | 359080 | 37006万 | 247.99 | 293.94 | 31.59 | 133 | 国联证券 | 2023-09-28 四 | 10.70 | 10.70 | 10.60 | 10.72 | 10.39 | -0.93% | 1.34% | 320128 | 33813万 | 253.25 | 300.17 | 32.26 | 134 | 国联证券 | 2023-09-27 三 | 10.65 | 10.69 | 10.70 | 10.76 | 10.62 | 0.09% | 1.08% | 259030 | 27687万 | 255.64 | 303 | 32.57 | 135 | 国联证券 | 2023-09-26 二 | 10.67 | 10.69 | 10.69 | 10.82 | 10.64 | 0.00% | 1.50% | 358072 | 38359万 | 255.4 | 302.72 | 32.54 | 136 | 国联证券 | 2023-09-25 一 | 10.88 | 11.03 | 10.69 | 10.94 | 10.64 | -3.08% | 2.05% | 489559 | 52551万 | 255.4 | 302.72 | 32.54 | 137 | 国联证券 | 2023-09-22 五 | 10.43 | 10.46 | 11.03 | 11.09 | 10.41 | 5.45% | 3.57% | 853335 | 92661万 | 263.52 | 312.34 | 33.57 | 138 | 国联证券 | 2023-09-21 四 | 10.59 | 10.53 | 10.46 | 10.73 | 10.45 | -0.66% | 1.37% | 328176 | 34722万 | 249.9 | 296.2 | 31.84 | 139 | 国联证券 | 2023-09-20 三 | 10.49 | 10.63 | 10.53 | 10.62 | 10.38 | -0.94% | 1.53% | 365154 | 38389万 | 251.58 | 298.19 | 32.05 | 140 | 国联证券 | 2023-09-19 二 | 10.52 | 10.50 | 10.63 | 10.84 | 10.48 | 1.24% | 2.48% | 592426 | 63122万 | 253.96 | 301.02 | 32.35 | 141 | 国联证券 | 2023-09-18 一 | 10.25 | 10.27 | 10.50 | 10.64 | 10.20 | 2.24% | 2.03% | 484960 | 51019万 | 250.86 | 297.34 | 31.96 | 142 | 国联证券 | 2023-09-15 五 | 10.43 | 10.39 | 10.27 | 10.47 | 10.25 | -1.15% | 0.88% | 210372 | 21785万 | 245.36 | 290.82 | 31.26 | 143 | 国联证券 | 2023-09-14 四 | 10.38 | 10.37 | 10.39 | 10.44 | 10.33 | 0.19% | 0.76% | 181463 | 18832万 | 248.23 | 294.22 | 31.62 | 144 | 国联证券 | 2023-09-13 三 | 10.44 | 10.42 | 10.37 | 10.47 | 10.31 | -0.48% | 0.88% | 209157 | 21710万 | 247.75 | 293.65 | 31.56 | 145 | 国联证券 | 2023-09-12 二 | 10.53 | 10.61 | 10.42 | 10.59 | 10.41 | -1.79% | 1.37% | 328327 | 34411万 | 248.95 | 295.07 | 31.72 | 146 | 国联证券 | 2023-09-11 一 | 10.58 | 10.56 | 10.61 | 10.71 | 10.42 | 0.47% | 1.58% | 377315 | 39993万 | 253.49 | 300.45 | 32.29 | 147 | 国联证券 | 2023-09-08 五 | 10.34 | 10.42 | 10.56 | 10.64 | 10.32 | 1.34% | 1.12% | 267006 | 28047万 | 252.29 | 299.04 | 32.14 | 148 | 国联证券 | 2023-09-07 四 | 10.55 | 10.51 | 10.42 | 10.63 | 10.37 | -0.86% | 1.29% | 309231 | 32433万 | 248.95 | 295.07 | 31.72 | 149 | 国联证券 | 2023-09-06 三 | 10.48 | 10.54 | 10.51 | 10.54 | 10.38 | -0.28% | 1.23% | 293694 | 30737万 | 251.1 | 297.62 | 31.99 | 150 | 国联证券 | 2023-09-05 二 | 10.75 | 10.78 | 10.54 | 10.75 | 10.47 | -2.23% | 1.80% | 430246 | 45396万 | 251.81 | 298.47 | 32.08 | 151 | 国联证券 | 2023-09-04 一 | 10.75 | 10.73 | 10.78 | 10.94 | 10.58 | 0.47% | 1.79% | 427102 | 46029万 | 257.55 | 305.27 | 32.81 | 152 | 国联证券 | 2023-09-01 五 | 10.89 | 10.86 | 10.73 | 10.99 | 10.69 | -1.20% | 1.70% | 407083 | 43947万 | 256.35 | 303.85 | 32.66 | 153 | 国联证券 | 2023-08-31 四 | 10.97 | 11.20 | 10.86 | 11.10 | 10.81 | -3.04% | 2.68% | 640672 | 69974万 | 259.46 | 307.53 | 33.06 | 154 | 国联证券 | 2023-08-30 三 | 11.17 | 11.06 | 11.20 | 11.67 | 11.10 | 1.27% | 4.70% | 1123641 | 127046万 | 267.58 | 317.16 | 34.09 | 155 | 国联证券 | 2023-08-29 二 | 11.20 | 11.28 | 11.06 | 11.27 | 10.80 | -1.95% | 3.83% | 914842 | 101016万 | 264.24 | 313.19 | 33.66 | 156 | 国联证券 | 2023-08-28 一 | 12.03 | 10.94 | 11.28 | 12.03 | 11.21 | 3.11% | 5.88% | 1404917 | 164205万 | 269.49 | 319.42 | 34.33 | 157 | 国联证券 | 2023-08-25 五 | 10.73 | 10.83 | 10.94 | 11.09 | 10.70 | 1.02% | 2.04% | 486560 | 53293万 | 261.37 | 309.8 | 33.3 | 158 | 国联证券 | 2023-08-23 三 | 11.01 | 11.13 | 10.64 | 11.05 | 10.63 | -4.40% | 2.38% | 568956 | 61333万 | 254.2 | 301.3 | 32.39 | 159 | 国联证券 | 2023-08-22 二 | 11.19 | 11.11 | 11.13 | 11.30 | 10.87 | 0.18% | 3.17% | 758268 | 83994万 | 265.91 | 315.18 | 33.88 |
|
行情刷新 | 流通股东
|