| 股票名称 | 代码 601788 | 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 | 光大证券 | 2024-04-26 五 | 16.00 | 15.56 | 16.53 | 16.67 | 15.75 | 6.23% | 2.13% | 832955 | 134829万 | 645.78 | 762.16 | 17.84 | 2 | 光大证券 | 2024-04-25 四 | 15.61 | 15.68 | 15.56 | 15.67 | 15.44 | -0.77% | 0.42% | 165214 | 25710万 | 607.88 | 717.44 | 16.8 | 3 | 光大证券 | 2024-04-24 三 | 15.60 | 15.61 | 15.68 | 15.73 | 15.55 | 0.45% | 0.50% | 195633 | 30591万 | 612.57 | 722.97 | 16.93 | 4 | 光大证券 | 2024-04-23 二 | 15.51 | 15.50 | 15.61 | 15.69 | 15.51 | 0.71% | 0.48% | 186606 | 29125万 | 609.84 | 719.74 | 16.85 | 5 | 光大证券 | 2024-04-22 一 | 15.59 | 15.68 | 15.50 | 15.91 | 15.45 | -1.15% | 0.65% | 255151 | 39998万 | 605.54 | 714.67 | 16.73 | 6 | 光大证券 | 2024-04-19 五 | 15.66 | 15.77 | 15.68 | 15.83 | 15.63 | -0.57% | 0.60% | 233559 | 36721万 | 612.57 | 722.97 | 16.93 | 7 | 光大证券 | 2024-04-18 四 | 15.59 | 15.69 | 15.77 | 16.06 | 15.59 | 0.51% | 1.01% | 396119 | 62805万 | 616.09 | 727.12 | 17.02 | 8 | 光大证券 | 2024-04-17 三 | 15.38 | 15.44 | 15.69 | 15.69 | 15.20 | 1.62% | 0.74% | 287442 | 44655万 | 612.96 | 723.43 | 16.94 | 9 | 光大证券 | 2024-04-16 二 | 15.65 | 15.67 | 15.44 | 15.82 | 15.40 | -1.47% | 0.93% | 363688 | 56835万 | 603.19 | 711.91 | 16.67 | 10 | 光大证券 | 2024-04-15 一 | 15.24 | 15.18 | 15.67 | 15.96 | 15.22 | 3.23% | 1.25% | 488775 | 76391万 | 612.18 | 722.51 | 16.92 | 11 | 光大证券 | 2024-04-12 五 | 15.41 | 15.43 | 15.18 | 15.50 | 15.15 | -1.62% | 0.50% | 197256 | 30184万 | 593.04 | 699.92 | 16.39 | 12 | 光大证券 | 2024-04-11 四 | 15.38 | 15.42 | 15.43 | 15.60 | 15.32 | 0.06% | 0.43% | 167972 | 26032万 | 602.8 | 711.44 | 16.66 | 13 | 光大证券 | 2024-04-10 三 | 15.78 | 15.75 | 15.42 | 15.79 | 15.35 | -2.10% | 0.71% | 276318 | 42864万 | 602.41 | 710.98 | 16.65 | 14 | 光大证券 | 2024-04-09 二 | 15.85 | 15.81 | 15.75 | 15.90 | 15.65 | -0.38% | 0.48% | 185872 | 29274万 | 615.31 | 726.2 | 17 | 15 | 光大证券 | 2024-04-08 一 | 16.02 | 16.26 | 15.81 | 16.08 | 15.61 | -2.77% | 0.79% | 308956 | 49105万 | 617.65 | 728.97 | 17.07 | 16 | 光大证券 | 2024-04-03 三 | 16.37 | 16.38 | 16.26 | 16.45 | 16.18 | -0.73% | 0.55% | 213487 | 34740万 | 635.23 | 749.71 | 17.55 | 17 | 光大证券 | 2024-04-02 二 | 16.55 | 16.52 | 16.38 | 16.56 | 16.31 | -0.85% | 0.60% | 233025 | 38248万 | 639.92 | 755.25 | 17.68 | 18 | 光大证券 | 2024-04-01 一 | 16.54 | 16.35 | 16.52 | 16.63 | 16.38 | 1.04% | 0.76% | 297217 | 48972万 | 645.39 | 761.7 | 17.83 | 19 | 光大证券 | 2024-03-29 五 | 16.21 | 16.26 | 16.35 | 16.35 | 16.07 | 0.55% | 0.66% | 256645 | 41564万 | 638.75 | 753.86 | 17.65 | 20 | 光大证券 | 2024-03-28 四 | 16.25 | 16.08 | 16.26 | 16.44 | 16.14 | 1.12% | 0.69% | 267962 | 43621万 | 635.23 | 749.71 | 17.55 | 21 | 光大证券 | 2024-03-27 三 | 16.38 | 16.44 | 16.08 | 16.40 | 16.05 | -2.19% | 0.60% | 233334 | 37915万 | 628.2 | 741.41 | 17.7 | 22 | 光大证券 | 2024-03-26 二 | 16.33 | 16.33 | 16.44 | 16.45 | 16.27 | 0.67% | 0.60% | 235794 | 38604万 | 642.26 | 758.01 | 18.09 | 23 | 光大证券 | 2024-03-25 一 | 16.55 | 16.83 | 16.33 | 16.73 | 16.31 | -2.97% | 1.21% | 471935 | 77922万 | 637.96 | 752.94 | 17.97 | 24 | 光大证券 | 2024-03-22 五 | 16.99 | 16.98 | 16.83 | 17.19 | 16.78 | -0.88% | 1.36% | 532851 | 90576万 | 657.5 | 776 | 18.52 | 25 | 光大证券 | 2024-03-21 四 | 17.02 | 16.92 | 16.98 | 17.20 | 16.87 | 0.35% | 1.22% | 475719 | 81041万 | 663.36 | 782.91 | 18.69 | 26 | 光大证券 | 2024-03-20 三 | 16.82 | 16.82 | 16.92 | 17.00 | 16.73 | 0.59% | 0.84% | 327891 | 55326万 | 661.01 | 780.15 | 18.62 | 27 | 光大证券 | 2024-03-19 二 | 16.94 | 17.03 | 16.82 | 17.03 | 16.81 | -1.23% | 0.88% | 342129 | 57865万 | 657.11 | 775.53 | 18.51 | 28 | 光大证券 | 2024-03-18 一 | 16.80 | 16.69 | 17.03 | 17.27 | 16.73 | 2.04% | 1.73% | 676793 | 115332万 | 665.31 | 785.22 | 18.74 | 29 | 光大证券 | 2024-03-15 五 | 16.54 | 16.55 | 16.69 | 16.70 | 16.45 | 0.85% | 0.84% | 328385 | 54477万 | 652.03 | 769.54 | 18.37 | 30 | 光大证券 | 2024-03-14 四 | 16.70 | 16.80 | 16.55 | 16.89 | 16.41 | -1.49% | 1.18% | 460898 | 76577万 | 646.56 | 763.09 | 18.21 | 31 | 光大证券 | 2024-03-08 五 | 16.70 | 16.70 | 16.70 | 16.76 | 16.53 | 0.00% | 0.81% | 317936 | 52930万 | 652.42 | 770 | 18.38 | 32 | 光大证券 | 2024-03-07 四 | 16.70 | 16.85 | 16.70 | 17.11 | 16.63 | -0.89% | 1.34% | 524446 | 88210万 | 652.42 | 770 | 18.38 | 33 | 光大证券 | 2024-03-06 三 | 16.68 | 16.63 | 16.85 | 17.28 | 16.63 | 1.32% | 1.70% | 662584 | 112110万 | 658.28 | 776.92 | 18.54 | 34 | 光大证券 | 2024-03-05 二 | 16.68 | 16.79 | 16.63 | 16.78 | 16.53 | -0.95% | 0.88% | 344897 | 57449万 | 649.68 | 766.77 | 18.3 | 35 | 光大证券 | 2024-03-04 一 | 17.00 | 17.03 | 16.79 | 17.02 | 16.69 | -1.41% | 0.98% | 382273 | 64250万 | 655.93 | 774.15 | 18.48 | 36 | 光大证券 | 2024-03-01 五 | 16.88 | 16.89 | 17.03 | 17.13 | 16.79 | 0.83% | 1.49% | 580788 | 98581万 | 665.31 | 785.22 | 18.74 | 37 | 光大证券 | 2024-02-29 四 | 16.39 | 16.51 | 16.89 | 16.89 | 16.39 | 2.30% | 1.59% | 619907 | 103522万 | 659.84 | 778.76 | 18.59 | 38 | 光大证券 | 2024-02-28 三 | 17.23 | 17.17 | 16.51 | 17.54 | 16.50 | -3.84% | 2.59% | 1010244 | 172772万 | 645 | 761.24 | 18.17 | 39 | 光大证券 | 2024-02-27 二 | 16.84 | 16.91 | 17.17 | 17.17 | 16.79 | 1.54% | 1.57% | 614445 | 104138万 | 670.78 | 791.67 | 18.9 | 40 | 光大证券 | 2024-02-26 一 | 16.90 | 17.04 | 16.91 | 17.18 | 16.86 | -0.76% | 1.51% | 589099 | 100298万 | 660.62 | 779.68 | 18.61 | 41 | 光大证券 | 2024-02-23 五 | 17.25 | 17.26 | 17.04 | 17.38 | 16.97 | -1.27% | 2.46% | 961715 | 164922万 | 665.7 | 785.68 | 18.75 | 42 | 光大证券 | 2024-02-22 四 | 16.18 | 16.28 | 17.26 | 17.78 | 16.15 | 6.02% | 3.43% | 1338454 | 227232万 | 674.3 | 795.82 | 18.99 | 43 | 光大证券 | 2024-02-21 三 | 16.14 | 16.40 | 16.28 | 16.79 | 16.10 | -0.73% | 2.39% | 932603 | 153548万 | 636.01 | 750.64 | 17.92 | 44 | 光大证券 | 2024-02-20 二 | 15.77 | 15.90 | 16.40 | 16.77 | 15.75 | 3.14% | 2.09% | 814936 | 132299万 | 640.7 | 756.17 | 18.05 | 45 | 光大证券 | 2024-02-19 一 | 15.86 | 16.00 | 15.90 | 15.90 | 15.35 | -0.63% | 1.25% | 486894 | 76319万 | 621.17 | 733.12 | 17.5 | 46 | 光大证券 | 2024-02-08 四 | 16.13 | 15.89 | 16.00 | 16.31 | 15.85 | 0.69% | 1.52% | 595410 | 95419万 | 625.07 | 737.73 | 17.61 | 47 | 光大证券 | 2024-02-07 三 | 15.93 | 16.17 | 15.89 | 16.20 | 15.73 | -1.73% | 1.87% | 731363 | 116682万 | 620.77 | 732.65 | 17.49 | 48 | 光大证券 | 2024-02-06 二 | 15.18 | 15.62 | 16.17 | 16.40 | 15.02 | 3.52% | 2.60% | 1016490 | 160796万 | 631.71 | 745.56 | 17.8 | 49 | 光大证券 | 2024-02-05 一 | 14.95 | 15.12 | 15.62 | 16.60 | 14.70 | 3.31% | 3.22% | 1256866 | 197695万 | 610.23 | 720.21 | 17.19 | 50 | 光大证券 | 2024-02-02 五 | 15.35 | 15.35 | 15.12 | 15.46 | 14.60 | -1.50% | 1.71% | 669329 | 100624万 | 590.69 | 697.15 | 16.64 | 51 | 光大证券 | 2024-02-01 四 | 15.50 | 15.64 | 15.35 | 15.73 | 15.16 | -1.85% | 1.26% | 490337 | 75743万 | 599.68 | 707.76 | 16.89 | 52 | 光大证券 | 2024-01-31 三 | 15.66 | 15.68 | 15.64 | 15.94 | 15.40 | -0.26% | 1.33% | 518543 | 81376万 | 611.01 | 721.13 | 17.21 | 53 | 光大证券 | 2024-01-30 二 | 15.60 | 15.82 | 15.68 | 16.04 | 15.60 | -0.88% | 1.38% | 537234 | 85051万 | 612.57 | 722.97 | 17.26 | 54 | 光大证券 | 2024-01-29 一 | 16.00 | 16.15 | 15.82 | 16.24 | 15.77 | -2.04% | 1.68% | 658244 | 105302万 | 618.04 | 729.43 | 17.41 | 55 | 光大证券 | 2024-01-26 五 | 15.80 | 16.11 | 16.15 | 16.55 | 15.80 | 0.25% | 2.54% | 992172 | 159940万 | 630.93 | 744.64 | 17.77 | 56 | 光大证券 | 2024-01-25 四 | 15.99 | 15.99 | 16.11 | 16.84 | 15.76 | 0.75% | 3.90% | 1524566 | 248580万 | 629.37 | 742.8 | 17.73 | 57 | 光大证券 | 2024-01-24 三 | 14.60 | 14.54 | 15.99 | 15.99 | 14.44 | 9.97% | 2.34% | 914595 | 142081万 | 624.68 | 737.26 | 17.8 | 58 | 光大证券 | 2024-01-23 二 | 14.25 | 14.27 | 14.54 | 14.64 | 14.11 | 1.89% | 0.58% | 227465 | 32855万 | 568.03 | 670.41 | 16.19 | 59 | 光大证券 | 2024-01-22 一 | 14.44 | 14.46 | 14.27 | 14.57 | 14.03 | -1.31% | 0.68% | 264539 | 38106万 | 557.49 | 657.96 | 15.89 | 60 | 光大证券 | 2024-01-19 五 | 14.48 | 14.55 | 14.46 | 14.54 | 14.36 | -0.62% | 0.39% | 154286 | 22305万 | 564.91 | 666.72 | 16.1 | 61 | 光大证券 | 2024-01-18 四 | 14.25 | 14.34 | 14.55 | 14.60 | 13.95 | 1.46% | 0.82% | 318437 | 45273万 | 568.42 | 670.87 | 16.2 | 62 | 光大证券 | 2024-01-17 三 | 14.57 | 14.64 | 14.34 | 14.60 | 14.34 | -2.05% | 0.38% | 146867 | 21275万 | 560.22 | 661.19 | 15.97 | 63 | 光大证券 | 2024-01-16 二 | 14.41 | 14.45 | 14.64 | 14.64 | 14.37 | 1.31% | 0.49% | 192598 | 27943万 | 571.94 | 675.02 | 16.3 | 64 | 光大证券 | 2024-01-15 一 | 14.39 | 14.40 | 14.45 | 14.61 | 14.34 | 0.35% | 0.32% | 125690 | 18187万 | 564.52 | 666.26 | 16.09 | 65 | 光大证券 | 2024-01-12 五 | 14.51 | 14.58 | 14.40 | 14.67 | 14.40 | -1.23% | 0.31% | 120558 | 17517万 | 562.56 | 663.95 | 16.03 | 66 | 光大证券 | 2024-01-11 四 | 14.40 | 14.45 | 14.58 | 14.66 | 14.39 | 0.90% | 0.41% | 159994 | 23289万 | 569.6 | 672.25 | 16.23 | 67 | 光大证券 | 2024-01-10 三 | 14.57 | 14.56 | 14.45 | 14.64 | 14.38 | -0.76% | 0.33% | 128629 | 18635万 | 564.52 | 666.26 | 16.09 | 68 | 光大证券 | 2024-01-09 二 | 14.64 | 14.66 | 14.56 | 14.75 | 14.46 | -0.68% | 0.43% | 168911 | 24673万 | 568.82 | 671.33 | 16.21 | 69 | 光大证券 | 2024-01-08 一 | 14.93 | 15.05 | 14.66 | 15.02 | 14.64 | -2.59% | 0.55% | 215312 | 31760万 | 572.72 | 675.94 | 16.32 | 70 | 光大证券 | 2024-01-05 五 | 15.20 | 15.20 | 15.05 | 15.32 | 14.91 | -0.99% | 0.53% | 207747 | 31423万 | 587.96 | 693.92 | 16.76 | 71 | 光大证券 | 2024-01-04 四 | 15.28 | 15.29 | 15.20 | 15.30 | 15.09 | -0.59% | 0.31% | 122129 | 18544万 | 593.82 | 700.84 | 16.92 | 72 | 光大证券 | 2024-01-03 三 | 15.21 | 15.22 | 15.29 | 15.33 | 15.18 | 0.46% | 0.32% | 124520 | 18986万 | 597.33 | 704.99 | 17.02 | 73 | 光大证券 | 2024-01-02 二 | 15.43 | 15.42 | 15.22 | 15.43 | 15.22 | -1.30% | 0.43% | 169670 | 25961万 | 594.6 | 701.76 | 16.95 | 74 | 光大证券 | 2023-12-29 五 | 15.40 | 15.40 | 15.42 | 15.48 | 15.34 | 0.13% | 0.45% | 175736 | 27095万 | 602.41 | 710.98 | 17.17 | 75 | 光大证券 | 2023-12-28 四 | 15.19 | 15.21 | 15.40 | 15.50 | 15.15 | 1.25% | 0.74% | 290803 | 44698万 | 601.63 | 710.06 | 17.15 | 76 | 光大证券 | 2023-12-27 三 | 14.88 | 14.89 | 15.21 | 15.23 | 14.77 | 2.15% | 0.54% | 209321 | 31558万 | 594.21 | 701.3 | 16.94 | 77 | 光大证券 | 2023-12-26 二 | 15.10 | 15.08 | 14.89 | 15.11 | 14.87 | -1.26% | 0.32% | 125738 | 18810万 | 581.71 | 686.55 | 16.58 | 78 | 光大证券 | 2023-12-25 一 | 15.13 | 15.14 | 15.08 | 15.15 | 15.05 | -0.40% | 0.29% | 113798 | 17177万 | 589.13 | 695.31 | 16.79 | 79 | 光大证券 | 2023-12-22 五 | 15.22 | 15.21 | 15.14 | 15.25 | 15.03 | -0.46% | 0.39% | 153870 | 23312万 | 591.47 | 698.07 | 16.86 | 80 | 光大证券 | 2023-12-21 四 | 15.09 | 15.14 | 15.21 | 15.27 | 15.01 | 0.46% | 0.40% | 157758 | 23969万 | 594.21 | 701.3 | 16.94 | 81 | 光大证券 | 2023-12-20 三 | 15.48 | 15.48 | 15.14 | 15.50 | 15.11 | -2.20% | 0.50% | 195175 | 29807万 | 591.47 | 698.07 | 16.86 | 82 | 光大证券 | 2023-12-19 二 | 15.48 | 15.54 | 15.48 | 15.59 | 15.28 | -0.39% | 0.47% | 185099 | 28617万 | 604.76 | 713.75 | 17.24 | 83 | 光大证券 | 2023-12-18 一 | 15.60 | 15.68 | 15.54 | 15.75 | 15.45 | -0.89% | 0.39% | 150554 | 23471万 | 607.1 | 716.52 | 17.3 | 84 | 光大证券 | 2023-12-15 五 | 15.81 | 15.70 | 15.68 | 15.90 | 15.66 | -0.13% | 0.38% | 146893 | 23158万 | 612.57 | 722.97 | 17.46 | 85 | 光大证券 | 2023-12-14 四 | 15.79 | 15.72 | 15.70 | 15.84 | 15.67 | -0.13% | 0.29% | 114466 | 18035万 | 613.35 | 723.89 | 17.48 | 86 | 光大证券 | 2023-12-13 三 | 15.95 | 15.95 | 15.72 | 15.95 | 15.71 | -1.44% | 0.40% | 156117 | 24664万 | 614.13 | 724.82 | 17.5 | 87 | 光大证券 | 2023-12-12 二 | 15.89 | 15.95 | 15.95 | 16.00 | 15.86 | 0.00% | 0.41% | 161321 | 25694万 | 623.12 | 735.42 | 17.76 | 88 | 光大证券 | 2023-12-11 一 | 15.60 | 15.63 | 15.95 | 16.00 | 15.40 | 2.05% | 0.71% | 276808 | 43526万 | 623.12 | 735.42 | 17.76 | 89 | 光大证券 | 2023-12-08 五 | 15.95 | 15.94 | 15.63 | 15.95 | 15.62 | -1.94% | 0.63% | 245883 | 38793万 | 610.62 | 720.67 | 17.4 | 90 | 光大证券 | 2023-12-07 四 | 15.82 | 15.82 | 15.94 | 15.97 | 15.74 | 0.76% | 0.46% | 177944 | 28295万 | 622.73 | 734.96 | 17.75 | 91 | 光大证券 | 2023-12-06 三 | 15.88 | 15.94 | 15.82 | 15.99 | 15.80 | -0.75% | 0.51% | 198268 | 31497万 | 618.04 | 729.43 | 17.61 | 92 | 光大证券 | 2023-12-05 二 | 16.18 | 16.23 | 15.94 | 16.22 | 15.92 | -1.79% | 0.59% | 232088 | 37326万 | 622.73 | 734.96 | 17.75 | 93 | 光大证券 | 2023-12-04 一 | 16.29 | 16.29 | 16.23 | 16.37 | 16.22 | -0.37% | 0.51% | 197603 | 32167万 | 634.06 | 748.33 | 18.07 | 94 | 光大证券 | 2023-12-01 五 | 16.25 | 16.25 | 16.29 | 16.31 | 16.12 | 0.25% | 0.52% | 201267 | 32674万 | 636.4 | 751.1 | 18.14 | 95 | 光大证券 | 2023-11-30 四 | 16.24 | 16.23 | 16.25 | 16.35 | 16.21 | 0.12% | 0.43% | 167366 | 27252万 | 634.84 | 749.25 | 18.09 | 96 | 光大证券 | 2023-11-29 三 | 16.32 | 16.32 | 16.23 | 16.46 | 16.21 | -0.55% | 0.46% | 178876 | 29162万 | 634.06 | 748.33 | 18.07 | 97 | 光大证券 | 2023-11-28 二 | 16.31 | 16.31 | 16.32 | 16.43 | 16.25 | 0.06% | 0.37% | 142918 | 23340万 | 637.57 | 752.48 | 18.17 | 98 | 光大证券 | 2023-11-24 五 | 16.68 | 16.68 | 16.48 | 16.70 | 16.46 | -1.20% | 0.50% | 196540 | 32526万 | 643.82 | 759.86 | 18.35 | 99 | 光大证券 | 2023-11-23 四 | 16.60 | 16.66 | 16.68 | 16.73 | 16.55 | 0.12% | 0.50% | 196001 | 32626万 | 651.64 | 769.08 | 18.57 | 100 | 光大证券 | 2023-11-22 三 | 16.78 | 16.86 | 16.66 | 16.90 | 16.65 | -1.19% | 0.56% | 220663 | 37004万 | 650.86 | 768.16 | 18.55 | 101 | 光大证券 | 2023-11-21 二 | 16.91 | 16.86 | 16.86 | 17.19 | 16.84 | 0.00% | 0.82% | 321381 | 54712万 | 658.67 | 777.38 | 18.77 | 102 | 光大证券 | 2023-11-20 一 | 16.99 | 16.97 | 16.86 | 16.99 | 16.73 | -0.65% | 0.59% | 228934 | 38543万 | 658.67 | 777.38 | 18.77 | 103 | 光大证券 | 2023-11-17 五 | 16.92 | 16.91 | 16.97 | 16.98 | 16.82 | 0.35% | 0.50% | 196635 | 33249万 | 662.97 | 782.45 | 18.89 | 104 | 光大证券 | 2023-11-16 四 | 17.01 | 17.08 | 16.91 | 17.19 | 16.90 | -1.00% | 0.64% | 251184 | 42764万 | 660.62 | 779.68 | 18.83 | 105 | 光大证券 | 2023-11-15 三 | 17.27 | 17.10 | 17.08 | 17.35 | 17.03 | -0.12% | 0.91% | 354878 | 60894万 | 667.26 | 787.52 | 19.02 | 106 | 光大证券 | 2023-11-14 二 | 16.85 | 16.89 | 17.10 | 17.29 | 16.85 | 1.24% | 1.11% | 433514 | 74096万 | 668.05 | 788.44 | 19.04 | 107 | 光大证券 | 2023-11-13 一 | 17.00 | 16.95 | 16.89 | 17.00 | 16.79 | -0.35% | 0.55% | 216157 | 36445万 | 659.84 | 778.76 | 18.81 | 108 | 光大证券 | 2023-11-10 五 | 17.07 | 17.05 | 16.95 | 17.12 | 16.94 | -0.59% | 0.67% | 260612 | 44371万 | 662.19 | 781.53 | 18.87 | 109 | 光大证券 | 2023-11-09 四 | 17.06 | 17.12 | 17.05 | 17.20 | 16.98 | -0.41% | 0.71% | 279201 | 47697万 | 666.09 | 786.14 | 18.98 | 110 | 光大证券 | 2023-11-08 三 | 17.20 | 17.31 | 17.12 | 17.44 | 17.01 | -1.10% | 1.29% | 503422 | 86600万 | 668.83 | 789.37 | 19.06 | 111 | 光大证券 | 2023-11-07 二 | 16.89 | 16.97 | 17.31 | 17.70 | 16.83 | 2.00% | 1.87% | 732005 | 126743万 | 676.25 | 798.13 | 19.27 | 112 | 光大证券 | 2023-11-06 一 | 16.92 | 16.45 | 16.97 | 17.08 | 16.63 | 3.16% | 1.62% | 633131 | 106871万 | 662.97 | 782.45 | 18.89 | 113 | 光大证券 | 2023-11-03 五 | 16.28 | 16.21 | 16.45 | 16.55 | 16.23 | 1.48% | 0.66% | 259661 | 42646万 | 642.65 | 758.47 | 18.32 | 114 | 光大证券 | 2023-11-02 四 | 16.34 | 16.35 | 16.21 | 16.51 | 16.21 | -0.86% | 0.45% | 176026 | 28753万 | 633.28 | 747.41 | 18.05 | 115 | 光大证券 | 2023-11-01 三 | 16.58 | 16.46 | 16.35 | 16.60 | 16.31 | -0.67% | 0.53% | 208241 | 34175万 | 638.75 | 753.86 | 18.2 | 116 | 光大证券 | 2023-10-31 二 | 16.52 | 16.53 | 16.46 | 16.60 | 16.38 | -0.42% | 0.54% | 212690 | 35032万 | 643.04 | 758.94 | 18.33 | 117 | 光大证券 | 2023-10-30 一 | 16.32 | 16.45 | 16.53 | 16.57 | 16.31 | 0.49% | 0.71% | 278573 | 45799万 | 645.78 | 762.16 | 18.41 | 118 | 光大证券 | 2023-10-27 五 | 16.32 | 16.32 | 16.45 | 16.52 | 16.01 | 0.80% | 0.90% | 351543 | 57364万 | 642.65 | 758.47 | 18.32 | 119 | 光大证券 | 2023-10-26 四 | 16.19 | 16.31 | 16.32 | 16.34 | 16.11 | 0.06% | 0.52% | 203966 | 33143万 | 637.57 | 752.48 | 21.66 | 120 | 光大证券 | 2023-10-25 三 | 16.48 | 16.40 | 16.31 | 16.50 | 16.28 | -0.55% | 0.69% | 268308 | 43907万 | 637.18 | 752.02 | 21.65 | 121 | 光大证券 | 2023-10-24 二 | 15.98 | 15.97 | 16.40 | 16.49 | 15.85 | 2.69% | 1.09% | 425967 | 69072万 | 640.7 | 756.17 | 21.77 | 122 | 光大证券 | 2023-10-23 一 | 16.24 | 16.24 | 15.97 | 16.25 | 15.81 | -1.66% | 0.65% | 253677 | 40511万 | 623.9 | 736.34 | 21.2 | 123 | 光大证券 | 2023-10-20 五 | 15.99 | 16.15 | 16.24 | 16.30 | 15.90 | 0.56% | 0.74% | 287713 | 46641万 | 634.45 | 748.79 | 21.56 | 124 | 光大证券 | 2023-10-19 四 | 16.22 | 16.32 | 16.15 | 16.53 | 16.10 | -1.04% | 0.76% | 297264 | 48448万 | 630.93 | 744.64 | 21.44 | 125 | 光大证券 | 2023-10-18 三 | 16.21 | 16.29 | 16.32 | 16.48 | 16.17 | 0.18% | 0.59% | 229678 | 37593万 | 637.57 | 752.48 | 21.66 | 126 | 光大证券 | 2023-10-17 二 | 16.15 | 16.09 | 16.29 | 16.45 | 16.09 | 1.24% | 0.64% | 250356 | 40817万 | 636.4 | 751.1 | 21.62 | 127 | 光大证券 | 2023-10-16 一 | 16.16 | 16.15 | 16.09 | 16.19 | 15.91 | -0.37% | 0.50% | 195687 | 31456万 | 628.59 | 741.88 | 21.36 | 128 | 光大证券 | 2023-10-13 五 | 16.21 | 16.37 | 16.15 | 16.25 | 16.12 | -1.34% | 0.50% | 193690 | 31323万 | 630.93 | 744.64 | 21.44 | 129 | 光大证券 | 2023-10-12 四 | 16.45 | 16.24 | 16.37 | 16.50 | 16.26 | 0.80% | 0.58% | 225959 | 36975万 | 639.53 | 754.79 | 21.73 | 130 | 光大证券 | 2023-10-11 三 | 16.48 | 16.45 | 16.24 | 16.54 | 16.15 | -1.28% | 0.72% | 283043 | 46222万 | 634.45 | 748.79 | 21.56 | 131 | 光大证券 | 2023-10-10 二 | 16.44 | 16.42 | 16.45 | 16.58 | 16.42 | 0.18% | 0.58% | 224866 | 37071万 | 642.65 | 758.47 | 21.84 | 132 | 光大证券 | 2023-10-09 一 | 16.55 | 16.66 | 16.42 | 16.55 | 16.09 | -1.44% | 0.82% | 320023 | 52233万 | 641.48 | 757.09 | 21.8 | 133 | 光大证券 | 2023-09-28 四 | 16.79 | 16.74 | 16.66 | 16.83 | 16.65 | -0.48% | 0.48% | 185932 | 31043万 | 650.86 | 768.16 | 22.11 | 134 | 光大证券 | 2023-09-27 三 | 16.74 | 16.73 | 16.74 | 16.84 | 16.69 | 0.06% | 0.54% | 210334 | 35232万 | 653.98 | 771.85 | 22.22 | 135 | 光大证券 | 2023-09-26 二 | 16.80 | 16.78 | 16.73 | 16.89 | 16.72 | -0.30% | 0.42% | 163442 | 27427万 | 653.59 | 771.38 | 22.21 | 136 | 光大证券 | 2023-09-25 一 | 16.98 | 17.06 | 16.78 | 16.98 | 16.74 | -1.64% | 0.75% | 294866 | 49654万 | 655.54 | 773.69 | 22.27 | 137 | 光大证券 | 2023-09-22 五 | 16.65 | 16.67 | 17.06 | 17.08 | 16.61 | 2.34% | 1.00% | 392009 | 66337万 | 666.48 | 786.6 | 22.65 | 138 | 光大证券 | 2023-09-21 四 | 16.76 | 16.72 | 16.67 | 16.94 | 16.66 | -0.30% | 0.67% | 262739 | 44111万 | 651.25 | 768.62 | 22.13 | 139 | 光大证券 | 2023-09-20 三 | 16.80 | 16.78 | 16.72 | 16.87 | 16.67 | -0.36% | 0.42% | 165681 | 27817万 | 653.2 | 770.92 | 22.19 | 140 | 光大证券 | 2023-09-19 二 | 16.79 | 16.75 | 16.78 | 16.90 | 16.71 | 0.18% | 0.54% | 210353 | 35341万 | 655.54 | 773.69 | 22.27 | 141 | 光大证券 | 2023-09-18 一 | 16.60 | 16.69 | 16.75 | 16.83 | 16.51 | 0.36% | 0.54% | 212306 | 35487万 | 654.37 | 772.31 | 22.23 | 142 | 光大证券 | 2023-09-15 五 | 16.93 | 16.81 | 16.69 | 16.99 | 16.65 | -0.71% | 0.72% | 279466 | 46971万 | 652.03 | 769.54 | 22.15 | 143 | 光大证券 | 2023-09-14 四 | 16.99 | 16.90 | 16.81 | 17.00 | 16.69 | -0.53% | 0.80% | 313796 | 52839万 | 656.72 | 775.07 | 22.31 | 144 | 光大证券 | 2023-09-13 三 | 17.10 | 17.18 | 16.90 | 17.22 | 16.85 | -1.63% | 0.79% | 310228 | 52779万 | 660.23 | 779.22 | 22.43 | 145 | 光大证券 | 2023-09-12 二 | 17.31 | 17.41 | 17.18 | 17.45 | 17.15 | -1.32% | 0.79% | 307248 | 53154万 | 671.17 | 792.13 | 22.81 | 146 | 光大证券 | 2023-09-11 一 | 17.28 | 17.25 | 17.41 | 17.54 | 17.06 | 0.93% | 1.27% | 496036 | 85994万 | 680.16 | 802.74 | 23.11 | 147 | 光大证券 | 2023-09-08 五 | 17.00 | 17.15 | 17.25 | 17.33 | 17.00 | 0.58% | 0.81% | 315826 | 54204万 | 673.91 | 795.36 | 22.9 | 148 | 光大证券 | 2023-09-07 四 | 17.06 | 17.08 | 17.15 | 17.37 | 16.98 | 0.41% | 1.23% | 479968 | 82560万 | 670 | 790.75 | 22.77 | 149 | 光大证券 | 2023-09-06 三 | 17.00 | 17.06 | 17.08 | 17.16 | 16.93 | 0.12% | 0.80% | 311517 | 53077万 | 667.26 | 787.52 | 22.67 | 150 | 光大证券 | 2023-09-05 二 | 17.17 | 17.30 | 17.06 | 17.18 | 16.96 | -1.39% | 0.94% | 368411 | 62882万 | 666.48 | 786.6 | 22.65 | 151 | 光大证券 | 2023-09-04 一 | 17.00 | 16.92 | 17.30 | 17.45 | 16.90 | 2.25% | 1.52% | 593821 | 102495万 | 675.86 | 797.67 | 22.96 | 152 | 光大证券 | 2023-09-01 五 | 17.26 | 17.16 | 16.92 | 17.33 | 16.86 | -1.40% | 1.07% | 419530 | 71625万 | 661.01 | 780.15 | 22.46 | 153 | 光大证券 | 2023-08-31 四 | 17.58 | 17.68 | 17.16 | 17.66 | 17.11 | -2.94% | 1.42% | 556691 | 96435万 | 670.39 | 791.21 | 22.78 | 154 | 光大证券 | 2023-08-30 三 | 17.75 | 17.91 | 17.68 | 17.93 | 17.50 | -1.28% | 1.53% | 599364 | 105785万 | 690.7 | 815.19 | 23.47 | 155 | 光大证券 | 2023-08-29 二 | 17.61 | 17.63 | 17.91 | 18.10 | 17.17 | 1.59% | 2.52% | 983657 | 173569万 | 699.69 | 825.79 | 23.77 | 156 | 光大证券 | 2023-08-28 一 | 19.05 | 17.32 | 17.63 | 19.05 | 17.47 | 1.79% | 4.17% | 1629633 | 299472万 | 688.75 | 812.88 | 23.4 | 157 | 光大证券 | 2023-08-25 五 | 17.01 | 17.34 | 17.32 | 17.55 | 17.01 | -0.12% | 1.39% | 544876 | 94574万 | 676.64 | 798.59 | 22.99 | 158 | 光大证券 | 2023-08-23 三 | 17.00 | 17.15 | 17.37 | 17.95 | 16.86 | 1.28% | 2.28% | 891306 | 154933万 | 678.59 | 800.89 | 23.03 | 159 | XD光大证 | 2023-08-22 二 | 17.09 | 16.93 | 17.15 | 17.27 | 16.80 | 1.30% | 1.34% | 523298 | 89230万 | 670 | 790.75 | 22.74 |
|
行情刷新 | 流通股东
|