| 股票名称 | 代码 601888 | 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 | 中国中免 | 2024-04-26 五 | 72.10 | 71.93 | 74.26 | 74.33 | 71.97 | 3.24% | 1.46% | 285539 | 209639万 | 1449.91 | 1536.33 | 22.86 | 2 | 中国中免 | 2024-04-25 四 | 71.90 | 72.29 | 71.93 | 72.69 | 71.33 | -0.50% | 0.87% | 170520 | 122660万 | 1404.42 | 1488.13 | 22.15 | 3 | 中国中免 | 2024-04-24 三 | 72.44 | 71.72 | 72.29 | 72.66 | 71.31 | 0.79% | 0.81% | 158103 | 113911万 | 1411.44 | 1495.58 | 22.26 | 4 | 中国中免 | 2024-04-23 二 | 72.02 | 72.54 | 71.72 | 72.80 | 70.82 | -1.13% | 1.01% | 196810 | 141118万 | 1400.32 | 1483.79 | 22.08 | 5 | 中国中免 | 2024-04-22 一 | 71.39 | 72.35 | 72.54 | 73.27 | 71.20 | 0.26% | 1.09% | 211858 | 153341万 | 1416.33 | 1500.75 | 22.33 | 6 | 中国中免 | 2024-04-19 五 | 75.31 | 76.41 | 72.35 | 75.47 | 72.16 | -5.31% | 2.07% | 403693 | 295106万 | 1412.62 | 1496.82 | 22.27 | 7 | 中国中免 | 2024-04-18 四 | 76.62 | 77.17 | 76.41 | 77.24 | 76.01 | -0.98% | 1.03% | 201239 | 154131万 | 1491.89 | 1580.82 | 23.52 | 8 | 中国中免 | 2024-04-17 三 | 75.94 | 75.85 | 77.17 | 77.20 | 75.74 | 1.74% | 1.12% | 219102 | 167626万 | 1506.73 | 1596.54 | 23.75 | 9 | 中国中免 | 2024-04-16 二 | 76.68 | 77.33 | 75.85 | 77.31 | 75.78 | -1.91% | 0.93% | 180759 | 138181万 | 1480.95 | 1569.23 | 23.35 | 10 | 中国中免 | 2024-04-15 一 | 75.54 | 75.98 | 77.33 | 77.97 | 75.23 | 1.78% | 1.30% | 254500 | 195870万 | 1509.85 | 1599.85 | 23.8 | 11 | 中国中免 | 2024-04-12 五 | 78.10 | 78.24 | 75.98 | 78.20 | 75.82 | -2.89% | 1.26% | 246329 | 188460万 | 1483.49 | 1571.92 | 23.39 | 12 | 中国中免 | 2024-04-11 四 | 78.08 | 79.03 | 78.24 | 78.69 | 77.43 | -1.00% | 1.12% | 218576 | 170494万 | 1527.62 | 1618.68 | 24.08 | 13 | 中国中免 | 2024-04-10 三 | 82.00 | 82.01 | 79.03 | 82.00 | 78.48 | -3.63% | 1.53% | 297912 | 236369万 | 1543.04 | 1635.02 | 24.33 | 14 | 中国中免 | 2024-04-09 二 | 81.90 | 81.87 | 82.01 | 84.25 | 81.86 | 0.17% | 1.03% | 200652 | 165603万 | 1601.23 | 1696.67 | 25.24 | 15 | 中国中免 | 2024-04-08 一 | 84.36 | 84.50 | 81.87 | 84.36 | 81.73 | -3.11% | 1.12% | 219175 | 181579万 | 1598.49 | 1693.77 | 25.2 | 16 | 中国中免 | 2024-04-03 三 | 85.10 | 85.69 | 84.50 | 85.49 | 84.23 | -1.39% | 0.74% | 144068 | 121909万 | 1649.84 | 1748.19 | 26.04 | 17 | 中国中免 | 2024-04-02 二 | 87.07 | 87.50 | 85.69 | 87.28 | 85.36 | -2.07% | 0.97% | 189506 | 163196万 | 1673.08 | 1772.81 | 26.41 | 18 | 中国中免 | 2024-04-01 一 | 85.70 | 85.42 | 87.50 | 87.50 | 85.70 | 2.44% | 0.98% | 192128 | 166868万 | 1708.42 | 1810.25 | 26.96 | 19 | 中国中免 | 2024-03-29 五 | 86.28 | 86.18 | 85.42 | 86.29 | 84.71 | -0.88% | 0.71% | 139513 | 118984万 | 1667.8 | 1767.22 | 26.32 | 20 | 中国中免 | 2024-03-28 四 | 83.60 | 83.18 | 86.18 | 87.29 | 83.60 | 3.61% | 1.44% | 282050 | 242331万 | 1682.64 | 1782.94 | 26.56 | 21 | 中国中免 | 2024-03-27 三 | 84.95 | 85.06 | 83.18 | 84.95 | 83.18 | -2.21% | 0.74% | 144878 | 121347万 | 1624.07 | 1720.88 | 25.62 | 22 | 中国中免 | 2024-03-26 二 | 84.95 | 84.81 | 85.06 | 85.66 | 83.96 | 0.29% | 0.78% | 151333 | 128491万 | 1660.78 | 1759.77 | 26.2 | 23 | 中国中免 | 2024-03-25 一 | 84.06 | 84.31 | 84.81 | 85.99 | 83.51 | 0.59% | 0.82% | 159210 | 134758万 | 1655.89 | 1754.6 | 26.12 | 24 | 中国中免 | 2024-03-22 五 | 86.01 | 86.55 | 84.31 | 86.19 | 83.94 | -2.59% | 1.01% | 198040 | 167585万 | 1646.13 | 1744.26 | 25.97 | 25 | 中国中免 | 2024-03-21 四 | 87.59 | 87.53 | 86.55 | 88.39 | 86.51 | -1.12% | 0.73% | 142151 | 124031万 | 1689.87 | 1790.6 | 26.66 | 26 | 中国中免 | 2024-03-20 三 | 87.61 | 87.50 | 87.53 | 88.13 | 86.79 | 0.03% | 0.59% | 114277 | 99823万 | 1709 | 1810.87 | 26.96 | 27 | 中国中免 | 2024-03-19 二 | 89.30 | 89.68 | 87.50 | 89.41 | 87.46 | -2.43% | 0.91% | 177073 | 156403万 | 1708.42 | 1810.25 | 26.95 | 28 | 中国中免 | 2024-03-18 一 | 89.00 | 89.35 | 89.68 | 90.74 | 88.17 | 0.37% | 1.12% | 217741 | 195053万 | 1750.98 | 1855.35 | 27.62 | 29 | 中国中免 | 2024-03-15 五 | 87.89 | 88.05 | 89.35 | 91.48 | 87.65 | 1.48% | 1.55% | 302528 | 272286万 | 1744.54 | 1848.53 | 27.52 | 30 | 中国中免 | 2024-03-14 四 | 87.04 | 87.34 | 88.05 | 89.67 | 87.04 | 0.81% | 1.29% | 252144 | 222814万 | 1719.15 | 1821.63 | 27.12 | 31 | 中国中免 | 2024-03-08 五 | 81.70 | 82.30 | 81.37 | 82.62 | 80.99 | -1.13% | 0.90% | 174970 | 142880万 | 1588.73 | 1683.43 | 25.06 | 32 | 中国中免 | 2024-03-07 四 | 84.81 | 84.85 | 82.30 | 85.09 | 82.20 | -3.01% | 1.20% | 233393 | 194750万 | 1606.89 | 1702.67 | 25.35 | 33 | 中国中免 | 2024-03-06 三 | 84.80 | 85.00 | 84.85 | 85.59 | 84.40 | -0.18% | 0.76% | 148074 | 125727万 | 1656.68 | 1755.43 | 26.14 | 34 | 中国中免 | 2024-03-05 二 | 84.90 | 85.13 | 85.00 | 85.94 | 84.22 | -0.15% | 0.93% | 181839 | 154473万 | 1659.6 | 1758.53 | 26.18 | 35 | 中国中免 | 2024-03-04 一 | 86.06 | 86.65 | 85.13 | 86.55 | 84.83 | -1.75% | 1.03% | 200930 | 171460万 | 1662.14 | 1761.22 | 26.22 | 36 | 中国中免 | 2024-03-01 五 | 86.80 | 87.10 | 86.65 | 87.05 | 85.81 | -0.52% | 1.02% | 199677 | 172572万 | 1691.82 | 1792.67 | 26.69 | 37 | 中国中免 | 2024-02-29 四 | 84.50 | 85.23 | 87.10 | 87.10 | 84.48 | 2.19% | 1.32% | 258075 | 221739万 | 1700.61 | 1801.98 | 26.83 | 38 | 中国中免 | 2024-02-28 三 | 85.80 | 86.19 | 85.23 | 88.88 | 85.19 | -1.11% | 1.63% | 317961 | 276469万 | 1664.09 | 1763.29 | 26.25 | 39 | 中国中免 | 2024-02-27 二 | 84.75 | 85.64 | 86.19 | 86.20 | 84.75 | 0.64% | 1.04% | 203224 | 173481万 | 1682.84 | 1783.15 | 26.55 | 40 | 中国中免 | 2024-02-26 一 | 87.40 | 87.58 | 85.64 | 87.40 | 84.90 | -2.22% | 1.19% | 231742 | 198705万 | 1672.1 | 1771.77 | 26.38 | 41 | 中国中免 | 2024-02-23 五 | 87.51 | 87.51 | 87.58 | 88.13 | 86.66 | 0.08% | 0.96% | 186801 | 163057万 | 1709.98 | 1811.91 | 26.98 | 42 | 中国中免 | 2024-02-22 四 | 86.00 | 86.86 | 87.51 | 87.59 | 85.92 | 0.75% | 1.04% | 202995 | 176215万 | 1708.61 | 1810.46 | 26.96 | 43 | 中国中免 | 2024-02-21 三 | 83.80 | 84.53 | 86.86 | 88.44 | 83.43 | 2.76% | 1.90% | 370389 | 320882万 | 1695.92 | 1797.01 | 26.75 | 44 | 中国中免 | 2024-02-20 二 | 85.50 | 85.29 | 84.53 | 85.93 | 83.66 | -0.89% | 1.04% | 202820 | 171328万 | 1650.43 | 1748.81 | 26.04 | 45 | 中国中免 | 2024-02-19 一 | 89.68 | 84.45 | 85.29 | 89.68 | 84.66 | 0.99% | 1.95% | 380745 | 329694万 | 1665.27 | 1764.53 | 26.27 | 46 | 中国中免 | 2024-02-08 四 | 84.93 | 84.00 | 84.45 | 85.65 | 83.38 | 0.54% | 1.32% | 256936 | 216876万 | 1648.87 | 1747.15 | 26.01 | 47 | 中国中免 | 2024-02-07 三 | 82.90 | 82.70 | 84.00 | 84.85 | 82.14 | 1.57% | 1.42% | 277018 | 231891万 | 1640.08 | 1737.84 | 25.87 | 48 | 中国中免 | 2024-02-06 二 | 77.80 | 77.87 | 82.70 | 82.71 | 77.17 | 6.20% | 1.42% | 278039 | 224795万 | 1614.7 | 1710.95 | 25.47 | 49 | 中国中免 | 2024-02-05 一 | 77.49 | 78.52 | 77.87 | 79.53 | 76.23 | -0.83% | 1.38% | 268722 | 209857万 | 1520.39 | 1611.02 | 23.99 | 50 | 中国中免 | 2024-02-02 五 | 80.42 | 80.95 | 78.52 | 81.15 | 75.83 | -3.00% | 1.53% | 298623 | 235328万 | 1533.08 | 1624.47 | 24.19 | 51 | 中国中免 | 2024-02-01 四 | 79.39 | 79.81 | 80.95 | 82.30 | 77.28 | 1.43% | 1.42% | 277325 | 221714万 | 1580.53 | 1674.74 | 24.93 | 52 | 中国中免 | 2024-01-31 三 | 81.52 | 82.25 | 79.81 | 82.50 | 79.47 | -2.97% | 1.29% | 251206 | 202193万 | 1558.27 | 1651.16 | 24.58 | 53 | 中国中免 | 2024-01-30 二 | 84.00 | 84.92 | 82.25 | 84.90 | 82.03 | -3.14% | 1.22% | 237956 | 198011万 | 1605.91 | 1701.64 | 25.33 | 54 | 中国中免 | 2024-01-29 一 | 85.20 | 85.62 | 84.92 | 88.98 | 84.68 | -0.82% | 1.86% | 362574 | 314812万 | 1658.04 | 1756.88 | 26.16 | 55 | 中国中免 | 2024-01-26 五 | 86.18 | 86.90 | 85.62 | 87.06 | 84.80 | -1.47% | 1.57% | 306420 | 262785万 | 1671.71 | 1771.36 | 26.37 | 56 | 中国中免 | 2024-01-25 四 | 81.00 | 81.93 | 86.90 | 87.96 | 80.39 | 6.07% | 2.51% | 490233 | 414904万 | 1696.7 | 1797.84 | 26.77 | 57 | 中国中免 | 2024-01-24 三 | 81.99 | 81.15 | 81.93 | 82.68 | 78.72 | 0.96% | 1.45% | 282575 | 227952万 | 1599.66 | 1695.02 | 25.24 | 58 | 中国中免 | 2024-01-23 二 | 82.02 | 81.97 | 81.15 | 82.68 | 79.69 | -1.00% | 1.24% | 242056 | 196929万 | 1584.43 | 1678.88 | 25 | 59 | 中国中免 | 2024-01-22 一 | 84.00 | 84.01 | 81.97 | 84.50 | 81.13 | -2.43% | 1.50% | 292601 | 242403万 | 1600.44 | 1695.84 | 25.25 | 60 | 中国中免 | 2024-01-19 五 | 83.40 | 84.00 | 84.01 | 85.21 | 83.40 | 0.01% | 1.52% | 295914 | 249372万 | 1640.27 | 1738.05 | 25.88 | 61 | 中国中免 | 2024-01-18 四 | 78.38 | 79.00 | 84.00 | 84.25 | 78.38 | 6.33% | 2.25% | 440144 | 360770万 | 1640.08 | 1737.84 | 25.87 | 62 | 中国中免 | 2024-01-17 三 | 81.98 | 82.40 | 79.00 | 82.00 | 79.00 | -4.13% | 1.07% | 209505 | 168122万 | 1542.46 | 1634.4 | 24.33 | 63 | 中国中免 | 2024-01-16 二 | 81.49 | 82.25 | 82.40 | 82.61 | 80.60 | 0.18% | 1.14% | 221654 | 180940万 | 1608.84 | 1704.74 | 25.38 | 64 | 中国中免 | 2024-01-15 一 | 80.03 | 80.81 | 82.25 | 84.90 | 80.03 | 1.78% | 1.53% | 299342 | 247804万 | 1605.91 | 1701.64 | 25.33 | 65 | 中国中免 | 2024-01-12 五 | 81.49 | 82.07 | 80.81 | 82.38 | 80.71 | -1.54% | 0.80% | 156961 | 127727万 | 1577.8 | 1671.84 | 24.89 | 66 | 中国中免 | 2024-01-11 四 | 81.27 | 81.70 | 82.07 | 83.00 | 80.59 | 0.45% | 1.42% | 276927 | 226239万 | 1602.4 | 1697.91 | 25.28 | 67 | 中国中免 | 2024-01-10 三 | 79.25 | 80.22 | 81.70 | 83.50 | 78.66 | 1.84% | 2.08% | 405975 | 331462万 | 1595.17 | 1690.26 | 25.17 | 68 | 中国中免 | 2024-01-09 二 | 77.18 | 75.40 | 80.22 | 82.94 | 76.91 | 6.39% | 2.81% | 549259 | 442810万 | 1566.28 | 1659.64 | 24.71 | 69 | 中国中免 | 2024-01-08 一 | 77.01 | 77.02 | 75.40 | 77.79 | 75.12 | -2.10% | 0.79% | 153872 | 117115万 | 1472.17 | 1559.92 | 27.81 | 70 | 中国中免 | 2024-01-05 五 | 78.49 | 78.60 | 77.02 | 79.28 | 76.71 | -2.01% | 0.88% | 171114 | 133356万 | 1503.8 | 1593.44 | 28.41 | 71 | 中国中免 | 2024-01-04 四 | 80.43 | 80.43 | 78.60 | 80.63 | 77.81 | -2.28% | 0.84% | 163431 | 128466万 | 1534.65 | 1626.12 | 28.99 | 72 | 中国中免 | 2024-01-03 三 | 80.21 | 80.60 | 80.43 | 81.12 | 79.96 | -0.21% | 0.68% | 133619 | 107365万 | 1570.38 | 1663.98 | 29.67 | 73 | 中国中免 | 2024-01-02 二 | 83.69 | 83.69 | 80.60 | 83.88 | 80.55 | -3.69% | 1.08% | 210999 | 171747万 | 1573.7 | 1667.5 | 29.73 | 74 | 中国中免 | 2023-12-29 五 | 84.25 | 85.02 | 83.69 | 85.18 | 83.27 | -1.56% | 1.14% | 222715 | 186999万 | 1634.03 | 1731.43 | 30.87 | 75 | 中国中免 | 2023-12-28 四 | 77.42 | 78.37 | 85.02 | 85.85 | 77.41 | 8.49% | 2.29% | 446539 | 369001万 | 1659.99 | 1758.94 | 31.36 | 76 | 中国中免 | 2023-12-27 三 | 80.50 | 78.85 | 78.37 | 80.98 | 78.07 | -0.61% | 1.05% | 205642 | 162424万 | 1530.16 | 1621.36 | 28.91 | 77 | 中国中免 | 2023-12-26 二 | 79.61 | 79.61 | 78.85 | 79.64 | 78.06 | -0.95% | 0.60% | 116201 | 91377万 | 1539.53 | 1631.3 | 29.09 | 78 | 中国中免 | 2023-12-25 一 | 78.88 | 79.10 | 79.61 | 79.64 | 78.28 | 0.64% | 0.64% | 124432 | 98298万 | 1554.37 | 1647.02 | 29.37 | 79 | 中国中免 | 2023-12-22 五 | 79.08 | 79.75 | 79.10 | 80.18 | 77.80 | -0.82% | 1.12% | 218074 | 172009万 | 1544.41 | 1636.47 | 29.18 | 80 | 中国中免 | 2023-12-21 四 | 75.42 | 75.83 | 79.75 | 80.66 | 75.42 | 5.17% | 1.77% | 345986 | 272821万 | 1557.1 | 1649.92 | 29.42 | 81 | 中国中免 | 2023-12-20 三 | 76.90 | 76.89 | 75.83 | 77.15 | 75.82 | -1.38% | 0.52% | 101927 | 77861万 | 1480.56 | 1568.82 | 27.97 | 82 | 中国中免 | 2023-12-19 二 | 76.25 | 76.46 | 76.89 | 77.44 | 76.14 | 0.56% | 0.63% | 122363 | 93803万 | 1501.26 | 1590.75 | 28.36 | 83 | 中国中免 | 2023-12-18 一 | 77.40 | 78.19 | 76.46 | 78.15 | 76.00 | -2.21% | 0.79% | 154342 | 118671万 | 1492.86 | 1581.85 | 28.2 | 84 | 中国中免 | 2023-12-15 五 | 78.91 | 78.50 | 78.19 | 80.30 | 78.11 | -0.39% | 0.96% | 187604 | 148305万 | 1526.64 | 1617.64 | 28.84 | 85 | 中国中免 | 2023-12-14 四 | 79.58 | 78.90 | 78.50 | 80.96 | 78.32 | -0.51% | 0.72% | 139603 | 110958万 | 1532.69 | 1624.05 | 28.96 | 86 | 中国中免 | 2023-12-13 三 | 81.51 | 82.14 | 78.90 | 81.76 | 78.88 | -3.94% | 1.01% | 197374 | 157449万 | 1540.5 | 1632.33 | 29.1 | 87 | 中国中免 | 2023-12-12 二 | 82.20 | 82.40 | 82.14 | 83.43 | 81.85 | -0.32% | 0.53% | 102588 | 84594万 | 1603.76 | 1699.36 | 30.3 | 88 | 中国中免 | 2023-12-11 一 | 81.60 | 82.30 | 82.40 | 82.69 | 80.50 | 0.12% | 0.76% | 147625 | 120146万 | 1608.84 | 1704.74 | 30.4 | 89 | 中国中免 | 2023-12-08 五 | 82.88 | 82.88 | 82.30 | 83.72 | 81.80 | -0.70% | 0.62% | 120550 | 99560万 | 1606.89 | 1702.67 | 30.36 | 90 | 中国中免 | 2023-12-07 四 | 84.45 | 84.48 | 82.88 | 84.45 | 82.42 | -1.89% | 0.66% | 128275 | 106552万 | 1618.21 | 1714.67 | 30.57 | 91 | 中国中免 | 2023-12-06 三 | 83.70 | 84.00 | 84.48 | 85.53 | 83.30 | 0.57% | 0.56% | 110214 | 93150万 | 1649.45 | 1747.77 | 31.16 | 92 | 中国中免 | 2023-12-05 二 | 86.24 | 86.60 | 84.00 | 86.37 | 83.99 | -3.00% | 0.64% | 124631 | 106286万 | 1640.08 | 1737.84 | 30.99 | 93 | 中国中免 | 2023-12-04 一 | 87.90 | 87.90 | 86.60 | 88.22 | 86.59 | -1.48% | 0.49% | 96088 | 83778万 | 1690.84 | 1791.63 | 31.94 | 94 | 中国中免 | 2023-12-01 五 | 88.60 | 89.15 | 87.90 | 88.89 | 86.52 | -1.40% | 0.76% | 148104 | 129653万 | 1716.23 | 1818.53 | 32.42 | 95 | 中国中免 | 2023-11-30 四 | 89.66 | 89.50 | 89.15 | 90.19 | 88.51 | -0.39% | 0.51% | 100150 | 89413万 | 1740.63 | 1844.39 | 32.89 | 96 | 中国中免 | 2023-11-29 三 | 90.71 | 91.00 | 89.50 | 91.13 | 88.90 | -1.65% | 0.48% | 94378 | 84642万 | 1747.47 | 1851.63 | 33.01 | 97 | 中国中免 | 2023-11-28 二 | 90.76 | 90.89 | 91.00 | 91.43 | 90.35 | 0.12% | 0.32% | 63026 | 57268万 | 1776.75 | 1882.66 | 33.57 | 98 | 中国中免 | 2023-11-24 五 | 93.71 | 93.84 | 92.00 | 93.71 | 91.80 | -1.96% | 0.46% | 89661 | 82895万 | 1796.28 | 1903.35 | 33.94 | 99 | 中国中免 | 2023-11-23 四 | 93.03 | 93.27 | 93.84 | 94.00 | 91.87 | 0.61% | 0.46% | 90057 | 83676万 | 1832.2 | 1941.42 | 34.62 | 100 | 中国中免 | 2023-11-22 三 | 94.47 | 95.03 | 93.27 | 94.88 | 93.13 | -1.85% | 0.52% | 100824 | 94431万 | 1821.07 | 1929.62 | 34.41 | 101 | 中国中免 | 2023-11-21 二 | 95.50 | 94.46 | 95.03 | 97.00 | 94.80 | 0.60% | 0.82% | 160045 | 153602万 | 1855.44 | 1966.04 | 35.05 | 102 | 中国中免 | 2023-11-20 一 | 94.15 | 93.58 | 94.46 | 95.32 | 92.62 | 0.94% | 0.59% | 114647 | 107768万 | 1844.31 | 1954.24 | 34.84 | 103 | 中国中免 | 2023-11-17 五 | 93.90 | 94.36 | 93.58 | 94.65 | 92.60 | -0.83% | 0.61% | 118336 | 110335万 | 1827.13 | 1936.04 | 34.52 | 104 | 中国中免 | 2023-11-16 四 | 96.17 | 96.15 | 94.36 | 96.20 | 94.24 | -1.86% | 0.51% | 98774 | 93680万 | 1842.36 | 1952.18 | 34.81 | 105 | 中国中免 | 2023-11-15 三 | 96.90 | 95.24 | 96.15 | 97.22 | 95.67 | 0.96% | 0.57% | 112182 | 108102万 | 1877.31 | 1989.21 | 35.47 | 106 | 中国中免 | 2023-11-14 二 | 95.32 | 95.12 | 95.24 | 96.58 | 94.73 | 0.13% | 0.44% | 86120 | 82210万 | 1859.54 | 1970.38 | 35.13 | 107 | 中国中免 | 2023-11-13 一 | 95.18 | 94.40 | 95.12 | 97.10 | 94.92 | 0.76% | 0.65% | 126411 | 120832万 | 1857.19 | 1967.9 | 35.09 | 108 | 中国中免 | 2023-11-10 五 | 95.02 | 95.98 | 94.40 | 95.50 | 94.30 | -1.65% | 0.42% | 82344 | 77924万 | 1843.14 | 1953 | 34.82 | 109 | 中国中免 | 2023-11-09 四 | 96.26 | 96.30 | 95.98 | 96.92 | 95.68 | -0.33% | 0.48% | 93730 | 90142万 | 1873.99 | 1985.69 | 35.4 | 110 | 中国中免 | 2023-11-08 三 | 95.59 | 95.61 | 96.30 | 97.50 | 95.11 | 0.72% | 0.76% | 149232 | 143818万 | 1880.23 | 1992.31 | 35.52 | 111 | 中国中免 | 2023-11-07 二 | 95.58 | 96.19 | 95.61 | 95.98 | 94.74 | -0.60% | 0.55% | 107912 | 102789万 | 1866.76 | 1978.04 | 35.27 | 112 | 中国中免 | 2023-11-06 一 | 95.50 | 94.58 | 96.19 | 97.14 | 95.20 | 1.70% | 0.73% | 142754 | 137282万 | 1878.09 | 1990.04 | 35.48 | 113 | 中国中免 | 2023-11-03 五 | 93.41 | 92.73 | 94.58 | 95.05 | 92.90 | 2.00% | 0.56% | 108981 | 102712万 | 1846.65 | 1956.73 | 34.89 | 114 | 中国中免 | 2023-11-02 四 | 94.95 | 93.84 | 92.73 | 95.24 | 92.70 | -1.18% | 0.55% | 108053 | 101414万 | 1810.53 | 1918.45 | 34.21 | 115 | 中国中免 | 2023-11-01 三 | 96.00 | 94.60 | 93.84 | 96.51 | 93.25 | -0.80% | 0.58% | 112717 | 106252万 | 1832.2 | 1941.42 | 34.62 | 116 | 中国中免 | 2023-10-31 二 | 94.90 | 95.42 | 94.60 | 95.30 | 93.60 | -0.86% | 0.54% | 105622 | 99640万 | 1847.04 | 1957.14 | 34.9 | 117 | 中国中免 | 2023-10-30 一 | 93.30 | 93.90 | 95.42 | 95.88 | 93.20 | 1.62% | 0.91% | 178322 | 169294万 | 1863.05 | 1974.11 | 35.2 | 118 | 中国中免 | 2023-10-27 五 | 89.99 | 89.62 | 93.90 | 94.70 | 89.28 | 4.78% | 1.63% | 318635 | 295364万 | 1833.37 | 1942.66 | 34.64 | 119 | 中国中免 | 2023-10-26 四 | 88.70 | 90.21 | 89.62 | 89.85 | 87.61 | -0.65% | 0.85% | 165287 | 146689万 | 1749.81 | 1854.11 | 33.06 | 120 | 中国中免 | 2023-10-25 三 | 91.50 | 90.20 | 90.21 | 92.79 | 90.14 | 0.01% | 0.86% | 167431 | 152868万 | 1761.33 | 1866.32 | 33.32 | 121 | 中国中免 | 2023-10-24 二 | 91.00 | 90.07 | 90.20 | 91.43 | 89.51 | 0.14% | 0.71% | 139238 | 125781万 | 1761.13 | 1866.11 | 33.32 | 122 | 中国中免 | 2023-10-23 一 | 91.91 | 92.36 | 90.07 | 92.65 | 89.58 | -2.48% | 0.64% | 124002 | 112518万 | 1758.59 | 1863.42 | 33.27 | 123 | 中国中免 | 2023-10-20 五 | 92.19 | 92.83 | 92.36 | 93.55 | 92.06 | -0.51% | 0.68% | 132414 | 122665万 | 1803.31 | 1910.8 | 34.12 | 124 | 中国中免 | 2023-10-19 四 | 93.82 | 94.25 | 92.83 | 94.36 | 92.78 | -1.51% | 0.70% | 136723 | 127624万 | 1812.48 | 1920.52 | 34.29 | 125 | 中国中免 | 2023-10-18 三 | 95.40 | 95.93 | 94.25 | 95.57 | 94.21 | -1.75% | 0.58% | 113366 | 107330万 | 1840.21 | 1949.9 | 34.81 | 126 | 中国中免 | 2023-10-17 二 | 94.88 | 94.88 | 95.93 | 97.30 | 94.71 | 1.11% | 0.78% | 152967 | 147031万 | 1873.01 | 1984.66 | 35.44 | 127 | 中国中免 | 2023-10-16 一 | 96.30 | 97.18 | 94.88 | 97.49 | 94.44 | -2.37% | 0.93% | 181629 | 173572万 | 1852.51 | 1962.93 | 35.05 | 128 | 中国中免 | 2023-10-13 五 | 99.74 | 101.06 | 97.18 | 99.74 | 96.77 | -3.84% | 1.21% | 235809 | 230471万 | 1897.42 | 2010.52 | 35.9 | 129 | 中国中免 | 2023-10-12 四 | 100.30 | 100.23 | 101.06 | 102.00 | 100.00 | 0.83% | 0.83% | 161765 | 163355万 | 1973.17 | 2090.79 | 37.33 | 130 | 中国中免 | 2023-10-11 三 | 101.30 | 100.87 | 100.23 | 102.00 | 99.81 | -0.63% | 0.84% | 163247 | 164179万 | 1956.97 | 2073.62 | 37.02 | 131 | 中国中免 | 2023-10-10 二 | 101.00 | 100.40 | 100.87 | 103.39 | 100.40 | 0.47% | 1.05% | 204997 | 208965万 | 1969.46 | 2086.86 | 37.26 | 132 | 中国中免 | 2023-10-09 一 | 104.31 | 105.97 | 100.40 | 104.50 | 100.38 | -5.26% | 1.34% | 262579 | 266482万 | 1960.29 | 2077.13 | 37.09 | 133 | 中国中免 | 2023-09-28 四 | 108.15 | 107.50 | 105.97 | 108.15 | 105.51 | -1.42% | 0.84% | 164757 | 174929万 | 2069.04 | 2192.37 | 44.22 | 134 | 中国中免 | 2023-09-27 三 | 106.89 | 106.83 | 107.50 | 109.59 | 106.28 | 0.63% | 0.66% | 128544 | 138530万 | 2098.91 | 2224.02 | 44.86 | 135 | 中国中免 | 2023-09-26 二 | 107.30 | 107.72 | 106.83 | 108.48 | 106.50 | -0.83% | 0.50% | 97094 | 103994万 | 2085.83 | 2210.16 | 44.58 | 136 | 中国中免 | 2023-09-25 一 | 108.70 | 109.30 | 107.72 | 109.85 | 107.65 | -1.45% | 0.64% | 125130 | 135831万 | 2103.21 | 2228.57 | 44.95 | 137 | 中国中免 | 2023-09-22 五 | 105.50 | 105.95 | 109.30 | 109.35 | 104.92 | 3.16% | 0.83% | 162681 | 175138万 | 2134.06 | 2261.26 | 45.61 | 138 | 中国中免 | 2023-09-21 四 | 108.80 | 109.60 | 105.95 | 108.80 | 105.80 | -3.33% | 0.77% | 149709 | 159589万 | 2068.65 | 2191.96 | 44.21 | 139 | 中国中免 | 2023-09-20 三 | 109.02 | 109.68 | 109.60 | 110.26 | 108.53 | -0.07% | 0.47% | 92476 | 101165万 | 2139.91 | 2267.47 | 45.73 | 140 | 中国中免 | 2023-09-19 二 | 111.35 | 111.78 | 109.68 | 111.60 | 109.18 | -1.88% | 0.57% | 111378 | 122481万 | 2141.48 | 2269.12 | 45.77 | 141 | 中国中免 | 2023-09-18 一 | 105.90 | 106.06 | 111.78 | 112.22 | 105.28 | 5.39% | 1.42% | 277539 | 306533万 | 2182.48 | 2312.57 | 46.64 | 142 | 中国中免 | 2023-09-15 五 | 106.05 | 105.45 | 106.06 | 107.28 | 104.14 | 0.58% | 0.70% | 135731 | 143740万 | 2070.8 | 2194.23 | 44.26 | 143 | 中国中免 | 2023-09-14 四 | 107.52 | 107.52 | 105.45 | 107.95 | 104.85 | -1.93% | 0.72% | 141278 | 149389万 | 2058.89 | 2181.61 | 44 | 144 | 中国中免 | 2023-09-13 三 | 108.99 | 109.00 | 107.52 | 109.96 | 106.90 | -1.36% | 0.59% | 114606 | 123838万 | 2099.3 | 2224.44 | 44.86 | 145 | 中国中免 | 2023-09-12 二 | 109.49 | 110.23 | 109.00 | 110.23 | 108.52 | -1.12% | 0.43% | 84250 | 92111万 | 2128.2 | 2255.06 | 45.48 | 146 | 中国中免 | 2023-09-11 一 | 108.42 | 108.40 | 110.23 | 111.38 | 107.13 | 1.69% | 0.67% | 130426 | 142578万 | 2152.21 | 2280.5 | 46 | 147 | 中国中免 | 2023-09-08 五 | 109.80 | 110.24 | 108.40 | 109.80 | 108.00 | -1.67% | 0.48% | 93372 | 101428万 | 2116.48 | 2242.64 | 45.23 | 148 | 中国中免 | 2023-09-07 四 | 112.90 | 113.00 | 110.24 | 112.90 | 110.15 | -2.44% | 0.54% | 105647 | 117238万 | 2152.41 | 2280.71 | 46 | 149 | 中国中免 | 2023-09-06 三 | 113.99 | 114.50 | 113.00 | 114.00 | 112.38 | -1.31% | 0.47% | 90898 | 102697万 | 2206.3 | 2337.81 | 47.15 | 150 | 中国中免 | 2023-09-05 二 | 115.01 | 115.92 | 114.50 | 116.00 | 114.21 | -1.22% | 0.59% | 114721 | 131866万 | 2235.58 | 2368.84 | 47.78 | 151 | 中国中免 | 2023-09-04 一 | 110.62 | 109.35 | 115.92 | 115.96 | 110.11 | 6.01% | 1.30% | 253024 | 287986万 | 2263.31 | 2398.22 | 48.37 | 152 | 中国中免 | 2023-09-01 五 | 109.90 | 108.92 | 109.35 | 111.33 | 109.08 | 0.39% | 0.47% | 92593 | 101995万 | 2135.03 | 2262.3 | 45.63 | 153 | 中国中免 | 2023-08-31 四 | 111.40 | 111.40 | 108.92 | 111.66 | 108.82 | -2.23% | 0.59% | 114740 | 125573万 | 2126.64 | 2253.4 | 45.45 | 154 | 中国中免 | 2023-08-30 三 | 112.18 | 112.15 | 111.40 | 112.71 | 111.18 | -0.67% | 0.52% | 101110 | 113083万 | 2175.06 | 2304.71 | 46.48 | 155 | 中国中免 | 2023-08-29 二 | 110.76 | 109.78 | 112.15 | 112.80 | 109.34 | 2.16% | 0.77% | 151140 | 168422万 | 2189.7 | 2320.23 | 46.8 | 156 | 中国中免 | 2023-08-28 一 | 114.48 | 107.50 | 109.78 | 114.49 | 109.43 | 2.12% | 1.02% | 200122 | 224108万 | 2143.43 | 2271.19 | 45.81 | 157 | 中国中免 | 2023-08-25 五 | 110.99 | 111.95 | 107.50 | 110.99 | 106.89 | -3.97% | 0.91% | 177326 | 192173万 | 2098.91 | 2224.02 | 44.86 | 158 | 中国中免 | 2023-08-23 三 | 112.95 | 113.09 | 110.34 | 113.55 | 110.17 | -2.43% | 0.61% | 118306 | 131769万 | 2154.36 | 2282.78 | 46.05 | 159 | 中国中免 | 2023-08-22 二 | 116.00 | 116.00 | 113.09 | 116.36 | 110.66 | -2.51% | 1.02% | 199449 | 224002万 | 2208.05 | 2339.67 | 47.2 |
|
行情刷新 | 流通股东
|