| 股票名称 | 代码 601878 | 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 | 浙商证券 | 2024-04-26 五 | 10.43 | 9.97 | 10.97 | 10.97 | 10.32 | 10.03% | 3.75% | 1454518 | 155026万 | 425.44 | 425.44 | 24.26 | 2 | 浙商证券 | 2024-04-25 四 | 9.99 | 10.01 | 9.97 | 10.04 | 9.94 | -0.40% | 0.47% | 182629 | 18227万 | 386.66 | 386.66 | 22.05 | 3 | 浙商证券 | 2024-04-24 三 | 9.96 | 9.95 | 10.01 | 10.01 | 9.88 | 0.60% | 0.63% | 243497 | 24222万 | 388.21 | 388.21 | 22.14 | 4 | 浙商证券 | 2024-04-23 二 | 9.93 | 9.94 | 9.95 | 9.99 | 9.93 | 0.10% | 0.48% | 187813 | 18703万 | 385.88 | 385.88 | 22.01 | 5 | 浙商证券 | 2024-04-22 一 | 10.00 | 10.04 | 9.94 | 10.08 | 9.93 | -1.00% | 0.74% | 285757 | 28551万 | 385.49 | 385.49 | 21.98 | 6 | 浙商证券 | 2024-04-19 五 | 10.06 | 10.08 | 10.04 | 10.16 | 10.01 | -0.40% | 0.77% | 299998 | 30216万 | 389.37 | 389.37 | 22.2 | 7 | 浙商证券 | 2024-04-18 四 | 10.03 | 10.06 | 10.08 | 10.24 | 9.97 | 0.20% | 1.21% | 468877 | 47444万 | 390.92 | 390.92 | 22.29 | 8 | 浙商证券 | 2024-04-17 三 | 9.82 | 9.84 | 10.06 | 10.06 | 9.82 | 2.24% | 0.98% | 381936 | 38126万 | 390.15 | 390.15 | 22.25 | 9 | 浙商证券 | 2024-04-16 二 | 10.03 | 10.14 | 9.84 | 10.10 | 9.81 | -2.96% | 1.22% | 472604 | 47059万 | 381.61 | 381.61 | 21.76 | 10 | 浙商证券 | 2024-04-15 一 | 9.80 | 9.79 | 10.14 | 10.25 | 9.72 | 3.58% | 1.97% | 764425 | 76860万 | 393.25 | 393.25 | 22.43 | 11 | 浙商证券 | 2024-04-12 五 | 9.91 | 9.93 | 9.79 | 9.95 | 9.77 | -1.41% | 0.95% | 368433 | 36328万 | 379.68 | 379.68 | 21.65 | 12 | 浙商证券 | 2024-04-11 四 | 9.91 | 9.93 | 9.93 | 10.08 | 9.88 | 0.00% | 1.17% | 453972 | 45274万 | 385.1 | 385.1 | 21.96 | 13 | 浙商证券 | 2024-04-10 三 | 10.17 | 10.19 | 9.93 | 10.17 | 9.89 | -2.55% | 1.31% | 506111 | 50629万 | 385.1 | 385.1 | 21.96 | 14 | 浙商证券 | 2024-04-09 二 | 10.14 | 10.16 | 10.19 | 10.25 | 10.14 | 0.30% | 0.87% | 336199 | 34245万 | 395.19 | 395.19 | 22.54 | 15 | 浙商证券 | 2024-04-08 一 | 10.30 | 10.49 | 10.16 | 10.39 | 10.14 | -3.15% | 1.56% | 605723 | 62107万 | 394.02 | 394.02 | 22.47 | 16 | 浙商证券 | 2024-04-03 三 | 10.62 | 10.65 | 10.49 | 10.77 | 10.49 | -1.50% | 1.66% | 644282 | 68335万 | 406.82 | 406.82 | 23.2 | 17 | 浙商证券 | 2024-04-02 二 | 10.96 | 11.06 | 10.65 | 10.96 | 10.60 | -3.71% | 2.77% | 1073378 | 115245万 | 413.03 | 413.03 | 23.55 | 18 | 浙商证券 | 2024-04-01 一 | 11.60 | 11.32 | 11.06 | 11.70 | 11.05 | -2.30% | 3.43% | 1328675 | 149784万 | 428.93 | 428.93 | 24.46 | 19 | 浙商证券 | 2024-03-29 五 | 11.22 | 11.30 | 11.32 | 11.34 | 10.87 | 0.18% | 2.50% | 970622 | 107844万 | 439.01 | 439.01 | 25.04 | 20 | 浙商证券 | 2024-03-28 四 | 11.72 | 11.55 | 11.30 | 11.89 | 11.15 | -2.16% | 3.30% | 1278785 | 147092万 | 438.24 | 438.24 | 24.99 | 21 | 浙商证券 | 2024-03-27 三 | 11.23 | 11.42 | 11.55 | 12.05 | 11.11 | 1.14% | 3.52% | 1365369 | 158579万 | 447.93 | 447.93 | 25.54 | 22 | 浙商证券 | 2024-03-26 二 | 11.08 | 11.05 | 11.42 | 11.79 | 10.70 | 3.35% | 3.35% | 1300646 | 145880万 | 442.89 | 442.89 | 25.26 | 23 | 浙商证券 | 2024-03-25 一 | 11.00 | 10.97 | 11.05 | 11.34 | 10.97 | 0.73% | 3.05% | 1183276 | 131877万 | 428.54 | 428.54 | 24.44 | 24 | 浙商证券 | 2024-03-22 五 | 11.26 | 10.92 | 10.97 | 11.48 | 10.90 | 0.46% | 4.06% | 1573954 | 176524万 | 425.44 | 425.44 | 23.27 | 25 | 浙商证券 | 2024-03-21 四 | 10.59 | 10.59 | 10.92 | 11.08 | 10.56 | 3.12% | 2.63% | 1020945 | 110817万 | 423.5 | 423.5 | 23.16 | 26 | 浙商证券 | 2024-03-20 三 | 10.45 | 10.41 | 10.59 | 10.69 | 10.33 | 1.73% | 1.45% | 563640 | 59338万 | 410.7 | 410.7 | 22.46 | 27 | 浙商证券 | 2024-03-19 二 | 10.54 | 10.57 | 10.41 | 10.57 | 10.40 | -1.51% | 1.00% | 388679 | 40662万 | 403.72 | 403.72 | 22.08 | 28 | 浙商证券 | 2024-03-18 一 | 10.50 | 10.32 | 10.57 | 10.76 | 10.42 | 2.42% | 1.73% | 670595 | 71010万 | 409.93 | 409.93 | 22.42 | 29 | 浙商证券 | 2024-03-15 五 | 10.23 | 10.27 | 10.32 | 10.33 | 10.15 | 0.49% | 0.67% | 259159 | 26589万 | 400.23 | 400.23 | 21.89 | 30 | 浙商证券 | 2024-03-14 四 | 10.28 | 10.31 | 10.27 | 10.33 | 10.15 | -0.39% | 0.63% | 245500 | 25144万 | 398.29 | 398.29 | 21.79 | 31 | 浙商证券 | 2024-03-08 五 | 10.13 | 10.16 | 10.15 | 10.18 | 10.08 | -0.10% | 0.54% | 208448 | 21127万 | 393.64 | 393.64 | 21.53 | 32 | 浙商证券 | 2024-03-07 四 | 10.24 | 10.26 | 10.16 | 10.31 | 10.09 | -0.97% | 0.90% | 349405 | 35674万 | 394.02 | 394.02 | 21.55 | 33 | 浙商证券 | 2024-03-06 三 | 10.29 | 10.24 | 10.26 | 10.36 | 10.16 | 0.20% | 0.74% | 287472 | 29486万 | 397.9 | 397.9 | 21.76 | 34 | 浙商证券 | 2024-03-05 二 | 10.31 | 10.48 | 10.24 | 10.40 | 10.20 | -2.29% | 1.29% | 501496 | 51530万 | 397.13 | 397.13 | 21.72 | 35 | 浙商证券 | 2024-03-04 一 | 10.36 | 10.30 | 10.48 | 10.76 | 10.29 | 1.75% | 2.26% | 877372 | 92350万 | 406.43 | 406.43 | 22.23 | 36 | 浙商证券 | 2024-03-01 五 | 10.24 | 10.24 | 10.30 | 10.33 | 10.16 | 0.59% | 0.95% | 369248 | 37839万 | 399.45 | 399.45 | 21.85 | 37 | 浙商证券 | 2024-02-29 四 | 10.00 | 10.07 | 10.24 | 10.24 | 9.97 | 1.69% | 1.10% | 424775 | 43031万 | 397.13 | 397.13 | 21.72 | 38 | 浙商证券 | 2024-02-28 三 | 10.34 | 10.29 | 10.07 | 10.53 | 10.06 | -2.14% | 1.66% | 644629 | 66547万 | 390.53 | 390.53 | 21.36 | 39 | 浙商证券 | 2024-02-27 二 | 10.03 | 10.07 | 10.29 | 10.29 | 10.02 | 2.18% | 0.94% | 363980 | 36984万 | 399.07 | 399.07 | 21.83 | 40 | 浙商证券 | 2024-02-26 一 | 10.16 | 10.16 | 10.07 | 10.20 | 10.07 | -0.89% | 0.79% | 306745 | 31060万 | 390.53 | 390.53 | 21.36 | 41 | 浙商证券 | 2024-02-23 五 | 10.04 | 10.05 | 10.16 | 10.17 | 10.01 | 1.09% | 0.97% | 374554 | 37823万 | 394.02 | 394.02 | 21.55 | 42 | 浙商证券 | 2024-02-22 四 | 9.90 | 9.96 | 10.05 | 10.11 | 9.87 | 0.90% | 0.84% | 327680 | 32809万 | 389.76 | 389.76 | 21.32 | 43 | 浙商证券 | 2024-02-21 三 | 9.89 | 9.96 | 9.96 | 10.19 | 9.83 | 0.00% | 1.21% | 471168 | 47289万 | 386.27 | 386.27 | 21.13 | 44 | 浙商证券 | 2024-02-20 二 | 9.76 | 9.82 | 9.96 | 10.02 | 9.72 | 1.43% | 0.84% | 324691 | 32109万 | 386.27 | 386.27 | 21.13 | 45 | 浙商证券 | 2024-02-19 一 | 9.75 | 9.82 | 9.82 | 9.84 | 9.57 | 0.00% | 0.80% | 308981 | 30099万 | 380.84 | 380.84 | 20.83 | 46 | 浙商证券 | 2024-02-08 四 | 9.71 | 9.66 | 9.82 | 9.88 | 9.71 | 1.66% | 1.09% | 423717 | 41495万 | 380.84 | 380.84 | 20.83 | 47 | 浙商证券 | 2024-02-07 三 | 9.55 | 9.55 | 9.66 | 9.72 | 9.52 | 1.15% | 0.96% | 372873 | 35925万 | 374.63 | 374.63 | 20.49 | 48 | 浙商证券 | 2024-02-06 二 | 9.03 | 9.07 | 9.55 | 9.63 | 8.98 | 5.29% | 0.93% | 359731 | 33638万 | 370.37 | 370.37 | 20.26 | 49 | 浙商证券 | 2024-02-05 一 | 9.38 | 9.38 | 9.07 | 9.41 | 8.91 | -3.30% | 0.87% | 338347 | 30981万 | 351.75 | 351.75 | 19.24 | 50 | 浙商证券 | 2024-02-02 五 | 9.65 | 9.65 | 9.38 | 9.69 | 9.04 | -2.80% | 1.03% | 398298 | 37601万 | 363.77 | 363.77 | 19.9 | 51 | 浙商证券 | 2024-02-01 四 | 9.57 | 9.65 | 9.65 | 9.77 | 9.37 | 0.00% | 0.83% | 322154 | 30919万 | 374.25 | 374.25 | 20.47 | 52 | 浙商证券 | 2024-01-31 三 | 9.70 | 9.74 | 9.65 | 9.83 | 9.64 | -0.92% | 0.68% | 264158 | 25698万 | 374.25 | 374.25 | 20.47 | 53 | 浙商证券 | 2024-01-30 二 | 9.75 | 9.82 | 9.74 | 9.95 | 9.69 | -0.81% | 0.64% | 247531 | 24281万 | 377.74 | 377.74 | 20.66 | 54 | 浙商证券 | 2024-01-29 一 | 10.02 | 10.02 | 9.82 | 10.08 | 9.82 | -2.00% | 0.75% | 289603 | 28736万 | 380.84 | 380.84 | 20.83 | 55 | 浙商证券 | 2024-01-26 五 | 9.97 | 10.05 | 10.02 | 10.14 | 9.94 | -0.30% | 0.96% | 372122 | 37313万 | 388.6 | 388.6 | 21.26 | 56 | 浙商证券 | 2024-01-25 四 | 9.90 | 10.00 | 10.05 | 10.13 | 9.86 | 0.50% | 1.44% | 559850 | 56086万 | 389.76 | 389.76 | 21.32 | 57 | 浙商证券 | 2024-01-24 三 | 9.71 | 9.63 | 10.00 | 10.07 | 9.48 | 3.84% | 1.41% | 546052 | 53546万 | 387.82 | 387.82 | 21.21 | 58 | 浙商证券 | 2024-01-23 二 | 9.49 | 9.51 | 9.63 | 9.75 | 9.41 | 1.26% | 0.69% | 267952 | 25744万 | 373.47 | 373.47 | 20.43 | 59 | 浙商证券 | 2024-01-22 一 | 9.72 | 9.72 | 9.51 | 9.77 | 9.32 | -2.16% | 0.87% | 336018 | 32356万 | 368.82 | 368.82 | 20.17 | 60 | 浙商证券 | 2024-01-19 五 | 9.81 | 9.87 | 9.72 | 9.83 | 9.71 | -1.52% | 0.67% | 261408 | 25518万 | 376.96 | 376.96 | 20.62 | 61 | 浙商证券 | 2024-01-18 四 | 9.66 | 9.70 | 9.87 | 9.92 | 9.48 | 1.75% | 1.18% | 459335 | 44413万 | 382.78 | 382.78 | 20.94 | 62 | 浙商证券 | 2024-01-17 三 | 9.87 | 9.88 | 9.70 | 9.88 | 9.70 | -1.82% | 0.63% | 243454 | 23851万 | 376.18 | 376.18 | 20.58 | 63 | 浙商证券 | 2024-01-16 二 | 9.74 | 9.74 | 9.88 | 9.91 | 9.70 | 1.44% | 0.81% | 313352 | 30696万 | 383.17 | 383.17 | 20.96 | 64 | 浙商证券 | 2024-01-15 一 | 9.72 | 9.81 | 9.74 | 9.86 | 9.70 | -0.71% | 0.52% | 201497 | 19674万 | 377.74 | 377.74 | 20.66 | 65 | 浙商证券 | 2024-01-12 五 | 9.88 | 9.92 | 9.81 | 9.97 | 9.80 | -1.11% | 0.73% | 284846 | 28148万 | 380.45 | 380.45 | 20.81 | 66 | 浙商证券 | 2024-01-11 四 | 9.86 | 9.86 | 9.92 | 9.97 | 9.81 | 0.61% | 0.66% | 254809 | 25237万 | 384.72 | 384.72 | 21.04 | 67 | 浙商证券 | 2024-01-10 三 | 9.94 | 9.95 | 9.86 | 10.00 | 9.85 | -0.90% | 0.54% | 207932 | 20607万 | 382.39 | 382.39 | 20.92 | 68 | 浙商证券 | 2024-01-09 二 | 9.91 | 9.90 | 9.95 | 10.04 | 9.88 | 0.51% | 0.65% | 253640 | 25273万 | 385.88 | 385.88 | 21.11 | 69 | 浙商证券 | 2024-01-08 一 | 10.06 | 10.10 | 9.90 | 10.08 | 9.90 | -1.98% | 0.74% | 287107 | 28619万 | 383.94 | 383.94 | 21 | 70 | 浙商证券 | 2024-01-05 五 | 10.18 | 10.18 | 10.10 | 10.29 | 10.06 | -0.79% | 0.68% | 263269 | 26777万 | 391.7 | 391.7 | 21.43 | 71 | 浙商证券 | 2024-01-04 四 | 10.31 | 10.33 | 10.18 | 10.31 | 10.15 | -1.45% | 0.63% | 245715 | 25061万 | 394.8 | 394.8 | 21.59 | 72 | 浙商证券 | 2024-01-03 三 | 10.32 | 10.36 | 10.33 | 10.39 | 10.26 | -0.29% | 0.59% | 230250 | 23772万 | 400.62 | 400.62 | 21.91 | 73 | 浙商证券 | 2024-01-02 二 | 10.43 | 10.43 | 10.36 | 10.45 | 10.32 | -0.67% | 0.62% | 242208 | 25129万 | 401.78 | 401.78 | 21.98 | 74 | 浙商证券 | 2023-12-29 五 | 10.39 | 10.45 | 10.43 | 10.48 | 10.37 | -0.19% | 0.98% | 380037 | 39648万 | 404.5 | 404.5 | 22.13 | 75 | 浙商证券 | 2023-12-28 四 | 10.22 | 10.26 | 10.45 | 10.52 | 10.20 | 1.85% | 1.39% | 537848 | 55881万 | 405.27 | 405.27 | 22.17 | 76 | 浙商证券 | 2023-12-27 三 | 10.13 | 10.16 | 10.26 | 10.39 | 10.11 | 0.98% | 1.14% | 442985 | 45399万 | 397.9 | 397.9 | 21.76 | 77 | 浙商证券 | 2023-12-26 二 | 10.34 | 10.39 | 10.16 | 10.36 | 10.13 | -2.21% | 0.90% | 349970 | 35738万 | 394.02 | 394.02 | 21.55 | 78 | 浙商证券 | 2023-12-25 一 | 10.44 | 10.51 | 10.39 | 10.45 | 10.35 | -1.14% | 0.78% | 302505 | 31423万 | 402.94 | 402.94 | 22.04 | 79 | 浙商证券 | 2023-12-22 五 | 10.42 | 10.49 | 10.51 | 10.57 | 10.34 | 0.19% | 1.11% | 429938 | 44949万 | 407.6 | 407.6 | 22.29 | 80 | 浙商证券 | 2023-12-21 四 | 10.45 | 10.50 | 10.49 | 10.56 | 10.32 | -0.10% | 1.31% | 508703 | 53142万 | 406.82 | 406.82 | 22.25 | 81 | 浙商证券 | 2023-12-20 三 | 10.74 | 10.78 | 10.50 | 10.80 | 10.50 | -2.60% | 1.32% | 512930 | 54477万 | 407.21 | 407.21 | 22.27 | 82 | 浙商证券 | 2023-12-19 二 | 10.85 | 10.86 | 10.78 | 10.88 | 10.65 | -0.74% | 1.72% | 666553 | 71865万 | 418.07 | 418.07 | 22.87 | 83 | 浙商证券 | 2023-12-18 一 | 11.03 | 11.04 | 10.86 | 11.12 | 10.81 | -1.63% | 1.80% | 696794 | 76321万 | 421.17 | 421.17 | 23.04 | 84 | 浙商证券 | 2023-12-15 五 | 11.17 | 11.17 | 11.04 | 11.26 | 10.99 | -1.16% | 2.41% | 933586 | 103642万 | 428.15 | 428.15 | 23.42 | 85 | 浙商证券 | 2023-12-14 四 | 11.40 | 11.34 | 11.17 | 11.42 | 11.17 | -1.50% | 2.62% | 1016681 | 114629万 | 433.19 | 433.19 | 23.69 | 86 | 浙商证券 | 2023-12-13 三 | 11.44 | 11.43 | 11.34 | 11.58 | 11.22 | -0.79% | 3.76% | 1458875 | 165813万 | 439.79 | 439.79 | 24.06 | 87 | 浙商证券 | 2023-12-12 二 | 11.53 | 11.45 | 11.43 | 12.04 | 11.34 | -0.17% | 7.40% | 2871787 | 335463万 | 443.28 | 443.28 | 24.25 | 88 | 浙商证券 | 2023-12-11 一 | 11.25 | 10.41 | 11.45 | 11.45 | 10.86 | 9.99% | 5.78% | 2241323 | 250541万 | 444.05 | 444.05 | 24.29 | 89 | 浙商证券 | 2023-12-08 五 | 10.50 | 10.52 | 10.41 | 10.58 | 10.39 | -1.05% | 0.62% | 239281 | 25078万 | 403.72 | 403.72 | 22.08 | 90 | 浙商证券 | 2023-12-07 四 | 10.39 | 10.40 | 10.52 | 10.55 | 10.38 | 1.15% | 0.59% | 228499 | 23954万 | 407.99 | 407.99 | 22.32 | 91 | 浙商证券 | 2023-12-06 三 | 10.46 | 10.46 | 10.40 | 10.55 | 10.40 | -0.57% | 0.60% | 231280 | 24175万 | 403.33 | 403.33 | 22.06 | 92 | 浙商证券 | 2023-12-05 二 | 10.55 | 10.57 | 10.46 | 10.68 | 10.44 | -1.04% | 0.79% | 307688 | 32482万 | 405.66 | 405.66 | 22.19 | 93 | 浙商证券 | 2023-12-04 一 | 10.54 | 10.57 | 10.57 | 10.64 | 10.52 | 0.00% | 0.74% | 286521 | 30328万 | 409.92 | 409.92 | 22.42 | 94 | 浙商证券 | 2023-12-01 五 | 10.55 | 10.50 | 10.57 | 10.59 | 10.48 | 0.67% | 0.68% | 262652 | 27689万 | 409.92 | 409.92 | 22.42 | 95 | 浙商证券 | 2023-11-30 四 | 10.42 | 10.42 | 10.50 | 10.60 | 10.42 | 0.77% | 0.75% | 289275 | 30410万 | 407.21 | 407.21 | 22.27 | 96 | 浙商证券 | 2023-11-29 三 | 10.59 | 10.53 | 10.42 | 10.59 | 10.42 | -1.04% | 0.57% | 221251 | 23171万 | 404.11 | 404.11 | 22.1 | 97 | 浙商证券 | 2023-11-28 二 | 10.44 | 10.44 | 10.53 | 10.57 | 10.40 | 0.86% | 0.84% | 327596 | 34441万 | 408.37 | 408.37 | 22.34 | 98 | 浙商证券 | 2023-11-27 一 | 10.52 | 10.61 | 10.44 | 10.53 | 10.39 | -1.60% | 0.95% | 369914 | 38575万 | 404.88 | 404.88 | 22.15 | 99 | 浙商证券 | 2023-11-24 五 | 10.77 | 10.80 | 10.61 | 10.80 | 10.59 | -1.76% | 1.20% | 466420 | 49682万 | 411.48 | 411.48 | 22.51 | 100 | 浙商证券 | 2023-11-23 四 | 10.89 | 10.87 | 10.80 | 10.89 | 10.64 | -0.64% | 1.56% | 604254 | 64891万 | 418.84 | 418.84 | 22.91 | 101 | 浙商证券 | 2023-11-22 三 | 10.92 | 10.97 | 10.87 | 11.05 | 10.75 | -0.91% | 2.55% | 988410 | 107496万 | 421.56 | 421.56 | 23.06 | 102 | 浙商证券 | 2023-11-21 二 | 10.60 | 10.46 | 10.97 | 11.51 | 10.59 | 4.88% | 5.16% | 1999470 | 224015万 | 425.44 | 425.44 | 23.27 | 103 | 浙商证券 | 2023-11-20 一 | 10.36 | 10.33 | 10.46 | 10.46 | 10.25 | 1.26% | 0.67% | 259864 | 26950万 | 405.66 | 405.66 | 22.19 | 104 | 浙商证券 | 2023-11-17 五 | 10.31 | 10.31 | 10.33 | 10.36 | 10.25 | 0.19% | 0.33% | 126541 | 13036万 | 400.62 | 400.62 | 21.91 | 105 | 浙商证券 | 2023-11-16 四 | 10.35 | 10.38 | 10.31 | 10.41 | 10.30 | -0.67% | 0.35% | 136428 | 14133万 | 399.84 | 399.84 | 21.87 | 106 | 浙商证券 | 2023-11-15 三 | 10.45 | 10.35 | 10.38 | 10.52 | 10.36 | 0.29% | 0.56% | 217496 | 22689万 | 402.56 | 402.56 | 22.02 | 107 | 浙商证券 | 2023-11-14 二 | 10.24 | 10.24 | 10.35 | 10.46 | 10.24 | 1.07% | 0.74% | 285530 | 29593万 | 401.39 | 401.39 | 21.96 | 108 | 浙商证券 | 2023-11-13 一 | 10.31 | 10.28 | 10.24 | 10.34 | 10.20 | -0.39% | 0.39% | 151742 | 15540万 | 397.13 | 397.13 | 21.72 | 109 | 浙商证券 | 2023-11-10 五 | 10.25 | 10.26 | 10.28 | 10.35 | 10.24 | 0.19% | 0.44% | 169718 | 17461万 | 398.68 | 398.68 | 21.81 | 110 | 浙商证券 | 2023-11-09 四 | 10.30 | 10.33 | 10.26 | 10.35 | 10.22 | -0.68% | 0.46% | 179458 | 18439万 | 397.9 | 397.9 | 21.76 | 111 | 浙商证券 | 2023-11-08 三 | 10.36 | 10.43 | 10.33 | 10.44 | 10.26 | -0.96% | 0.66% | 255329 | 26403万 | 400.62 | 400.62 | 21.91 | 112 | 浙商证券 | 2023-11-07 二 | 10.34 | 10.36 | 10.43 | 10.47 | 10.29 | 0.68% | 1.10% | 424664 | 44212万 | 404.5 | 404.5 | 22.13 | 113 | 浙商证券 | 2023-11-06 一 | 10.34 | 10.06 | 10.36 | 10.40 | 10.18 | 2.98% | 1.36% | 527353 | 54353万 | 401.78 | 401.78 | 21.98 | 114 | 浙商证券 | 2023-11-03 五 | 9.94 | 9.95 | 10.06 | 10.07 | 9.94 | 1.11% | 0.35% | 135986 | 13628万 | 390.15 | 390.15 | 21.34 | 115 | 浙商证券 | 2023-11-02 四 | 10.06 | 10.05 | 9.95 | 10.09 | 9.93 | -1.00% | 0.34% | 130674 | 13070万 | 385.88 | 385.88 | 21.11 | 116 | 浙商证券 | 2023-11-01 三 | 10.14 | 10.07 | 10.05 | 10.15 | 10.02 | -0.20% | 0.30% | 116749 | 11745万 | 389.76 | 389.76 | 21.32 | 117 | 浙商证券 | 2023-10-31 二 | 10.03 | 10.03 | 10.07 | 10.10 | 10.00 | 0.40% | 0.45% | 175100 | 17599万 | 390.53 | 390.53 | 21.36 | 118 | 浙商证券 | 2023-10-30 一 | 9.92 | 9.98 | 10.03 | 10.05 | 9.92 | 0.50% | 0.49% | 190838 | 19067万 | 388.98 | 388.98 | 21.28 | 119 | 浙商证券 | 2023-10-27 五 | 9.88 | 9.91 | 9.98 | 10.01 | 9.81 | 0.71% | 0.47% | 183921 | 18273万 | 387.04 | 387.04 | 21.17 | 120 | 浙商证券 | 2023-10-26 四 | 9.83 | 9.90 | 9.91 | 9.92 | 9.80 | 0.10% | 0.37% | 145042 | 14293万 | 384.33 | 384.33 | 21.02 | 121 | 浙商证券 | 2023-10-25 三 | 10.00 | 9.92 | 9.90 | 10.04 | 9.87 | -0.20% | 0.65% | 253535 | 25187万 | 383.94 | 383.94 | 21 | 122 | 浙商证券 | 2023-10-24 二 | 9.65 | 9.64 | 9.92 | 9.94 | 9.65 | 2.90% | 0.70% | 270034 | 26465万 | 384.72 | 384.72 | 21.04 | 123 | 浙商证券 | 2023-10-23 一 | 9.87 | 9.86 | 9.64 | 9.90 | 9.57 | -2.23% | 0.61% | 237176 | 22941万 | 373.86 | 373.86 | 20.34 | 124 | 浙商证券 | 2023-10-20 五 | 9.80 | 9.84 | 9.86 | 9.93 | 9.77 | 0.20% | 0.42% | 162941 | 16077万 | 382.39 | 382.39 | 20.8 | 125 | 浙商证券 | 2023-10-19 四 | 9.90 | 9.91 | 9.84 | 10.03 | 9.83 | -0.71% | 0.56% | 217912 | 21634万 | 381.61 | 381.61 | 20.76 | 126 | 浙商证券 | 2023-10-18 三 | 9.92 | 9.95 | 9.91 | 9.99 | 9.90 | -0.40% | 0.36% | 141168 | 14036万 | 384.33 | 384.33 | 20.91 | 127 | 浙商证券 | 2023-10-17 二 | 9.95 | 9.84 | 9.95 | 10.05 | 9.86 | 1.12% | 0.58% | 226826 | 22597万 | 385.88 | 385.88 | 20.99 | 128 | 浙商证券 | 2023-10-16 一 | 9.90 | 9.89 | 9.84 | 9.92 | 9.82 | -0.51% | 0.37% | 143149 | 14103万 | 381.61 | 381.61 | 20.76 | 129 | 浙商证券 | 2023-10-13 五 | 9.94 | 9.99 | 9.89 | 9.94 | 9.88 | -1.00% | 0.34% | 131074 | 12973万 | 383.55 | 383.55 | 20.87 | 130 | 浙商证券 | 2023-10-12 四 | 9.98 | 9.89 | 9.99 | 10.00 | 9.93 | 1.01% | 0.40% | 154322 | 15389万 | 387.43 | 387.43 | 21.08 | 131 | 浙商证券 | 2023-10-11 三 | 9.96 | 9.91 | 9.89 | 9.98 | 9.86 | -0.20% | 0.41% | 160629 | 15923万 | 383.55 | 383.55 | 20.87 | 132 | 浙商证券 | 2023-10-10 二 | 9.92 | 9.90 | 9.91 | 10.02 | 9.90 | 0.10% | 0.36% | 141386 | 14067万 | 384.33 | 384.33 | 20.91 | 133 | 浙商证券 | 2023-10-09 一 | 10.08 | 10.08 | 9.90 | 10.08 | 9.88 | -1.79% | 0.63% | 243000 | 24114万 | 383.94 | 383.94 | 20.89 | 134 | 浙商证券 | 2023-09-28 四 | 10.13 | 10.11 | 10.08 | 10.17 | 10.03 | -0.30% | 0.42% | 164473 | 16580万 | 390.92 | 390.92 | 21.27 | 135 | 浙商证券 | 2023-09-27 三 | 10.11 | 10.11 | 10.11 | 10.17 | 10.08 | 0.00% | 0.33% | 128560 | 13006万 | 392.09 | 392.09 | 21.33 | 136 | 浙商证券 | 2023-09-26 二 | 10.08 | 10.09 | 10.11 | 10.14 | 10.06 | 0.20% | 0.30% | 117711 | 11902万 | 392.09 | 392.09 | 21.33 | 137 | 浙商证券 | 2023-09-25 一 | 10.26 | 10.25 | 10.09 | 10.26 | 10.07 | -1.56% | 0.47% | 182667 | 18472万 | 391.31 | 391.31 | 21.29 | 138 | 浙商证券 | 2023-09-22 五 | 10.01 | 10.04 | 10.25 | 10.26 | 10.00 | 2.09% | 0.65% | 250691 | 25510万 | 397.51 | 397.51 | 21.63 | 139 | 浙商证券 | 2023-09-21 四 | 10.08 | 10.10 | 10.04 | 10.15 | 10.02 | -0.59% | 0.34% | 130714 | 13162万 | 389.37 | 389.37 | 21.18 | 140 | 浙商证券 | 2023-09-20 三 | 10.15 | 10.14 | 10.10 | 10.18 | 10.09 | -0.39% | 0.25% | 95489 | 9673万 | 391.7 | 391.7 | 21.31 | 141 | 浙商证券 | 2023-09-19 二 | 10.16 | 10.15 | 10.14 | 10.23 | 10.10 | -0.10% | 0.35% | 136542 | 13878万 | 393.25 | 393.25 | 21.39 | 142 | 浙商证券 | 2023-09-18 一 | 10.06 | 10.11 | 10.15 | 10.17 | 10.04 | 0.40% | 0.37% | 142565 | 14431万 | 393.64 | 393.64 | 21.41 | 143 | 浙商证券 | 2023-09-15 五 | 10.22 | 10.19 | 10.11 | 10.25 | 10.08 | -0.79% | 0.51% | 198018 | 20115万 | 392.09 | 392.09 | 21.33 | 144 | 浙商证券 | 2023-09-14 四 | 10.17 | 10.18 | 10.19 | 10.25 | 10.15 | 0.10% | 0.34% | 132193 | 13466万 | 395.19 | 395.19 | 21.5 | 145 | 浙商证券 | 2023-09-13 三 | 10.23 | 10.24 | 10.18 | 10.26 | 10.11 | -0.59% | 0.41% | 158547 | 16147万 | 394.8 | 394.8 | 21.48 | 146 | 浙商证券 | 2023-09-12 二 | 10.35 | 10.38 | 10.24 | 10.38 | 10.22 | -1.35% | 0.60% | 232231 | 23869万 | 397.13 | 397.13 | 21.6 | 147 | 浙商证券 | 2023-09-11 一 | 10.28 | 10.25 | 10.38 | 10.42 | 10.23 | 1.27% | 0.73% | 282758 | 29254万 | 402.56 | 402.56 | 21.9 | 148 | 浙商证券 | 2023-09-08 五 | 10.22 | 10.25 | 10.25 | 10.30 | 10.14 | 0.00% | 0.43% | 168056 | 17166万 | 397.51 | 397.51 | 21.63 | 149 | 浙商证券 | 2023-09-07 四 | 10.34 | 10.34 | 10.25 | 10.39 | 10.22 | -0.87% | 0.66% | 256248 | 26413万 | 397.51 | 397.51 | 21.63 | 150 | 浙商证券 | 2023-09-06 三 | 10.30 | 10.34 | 10.34 | 10.38 | 10.25 | 0.00% | 0.60% | 231766 | 23900万 | 401 | 401 | 21.82 | 151 | 浙商证券 | 2023-09-05 二 | 10.41 | 10.45 | 10.34 | 10.43 | 10.30 | -1.05% | 0.65% | 250823 | 25932万 | 401 | 401 | 21.82 | 152 | 浙商证券 | 2023-09-04 一 | 10.46 | 10.41 | 10.45 | 10.52 | 10.33 | 0.38% | 0.76% | 295801 | 30862万 | 405.27 | 405.27 | 22.05 | 153 | 浙商证券 | 2023-09-01 五 | 10.38 | 10.30 | 10.41 | 10.50 | 10.30 | 1.07% | 0.73% | 281909 | 29371万 | 403.72 | 403.72 | 21.96 | 154 | 浙商证券 | 2023-08-31 四 | 10.38 | 10.39 | 10.30 | 10.46 | 10.27 | -0.87% | 0.78% | 303021 | 31321万 | 399.45 | 399.45 | 21.73 | 155 | 浙商证券 | 2023-08-30 三 | 10.57 | 10.64 | 10.39 | 10.57 | 10.37 | -2.35% | 1.08% | 420489 | 43979万 | 402.94 | 402.94 | 21.92 | 156 | 浙商证券 | 2023-08-29 二 | 10.69 | 10.69 | 10.64 | 10.80 | 10.35 | -0.47% | 1.70% | 660975 | 69912万 | 412.64 | 412.64 | 22.45 | 157 | 浙商证券 | 2023-08-28 一 | 11.54 | 10.49 | 10.69 | 11.54 | 10.63 | 1.91% | 2.91% | 1127248 | 125112万 | 414.58 | 414.58 | 22.55 | 158 | 浙商证券 | 2023-08-25 五 | 10.42 | 10.47 | 10.49 | 10.59 | 10.40 | 0.19% | 0.71% | 274340 | 28833万 | 406.82 | 406.82 | 22.13 | 159 | 浙商证券 | 2023-08-23 三 | 10.58 | 10.61 | 10.35 | 10.59 | 10.35 | -2.45% | 0.83% | 323411 | 33754万 | 401.39 | 401.39 | 21.84 | 160 | 浙商证券 | 2023-08-22 二 | 10.50 | 10.51 | 10.61 | 10.67 | 10.38 | 0.95% | 1.05% | 408137 | 42966万 | 411.48 | 411.48 | 22.39 |
|
行情刷新 | 流通股东
|