| 股票名称 | 代码 601901 | 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 | 方正证券 | 2024-04-29 一 | 9.15 | 8.90 | 9.15 | 9.50 | 8.94 | 2.81% | 5.54% | 4558452 | 418764万 | 753.24 | 753.24 | 31.64 | | 2 | 方正证券 | 2024-04-26 五 | 8.60 | 8.09 | 8.90 | 8.90 | 8.40 | 10.01% | 4.75% | 3913832 | 340221万 | 732.66 | 732.66 | 30.77 | | 3 | 方正证券 | 2024-04-25 四 | 8.02 | 8.09 | 8.09 | 8.18 | 8.01 | 0.00% | 1.28% | 1055809 | 85521万 | 665.98 | 665.98 | 27.97 | | 4 | 方正证券 | 2024-04-24 三 | 7.81 | 7.82 | 8.09 | 8.22 | 7.75 | 3.45% | 2.09% | 1717831 | 137866万 | 665.98 | 665.98 | 27.97 | | 5 | 方正证券 | 2024-04-23 二 | 7.99 | 7.67 | 7.82 | 8.04 | 7.80 | 1.96% | 1.69% | 1388718 | 109851万 | 643.75 | 643.75 | 27.04 | | 6 | 方正证券 | 2024-04-22 一 | 7.67 | 7.66 | 7.67 | 7.77 | 7.56 | 0.13% | 0.78% | 643046 | 49418万 | 631.4 | 631.4 | 29.33 | | 7 | 方正证券 | 2024-04-19 五 | 7.63 | 7.72 | 7.66 | 7.76 | 7.61 | -0.78% | 0.88% | 722340 | 55433万 | 630.58 | 630.58 | 29.3 | | 8 | 方正证券 | 2024-04-18 四 | 7.65 | 7.71 | 7.72 | 7.90 | 7.61 | 0.13% | 1.48% | 1216998 | 94451万 | 635.52 | 635.52 | 29.53 | | 9 | 方正证券 | 2024-04-17 三 | 7.59 | 7.50 | 7.71 | 7.72 | 7.52 | 2.80% | 1.41% | 1162043 | 88623万 | 634.7 | 634.7 | 29.49 | | 10 | 方正证券 | 2024-04-16 二 | 7.82 | 7.95 | 7.50 | 7.90 | 7.48 | -5.66% | 1.45% | 1192244 | 92118万 | 617.41 | 617.41 | 28.68 | | 11 | 方正证券 | 2024-04-15 一 | 7.82 | 7.76 | 7.95 | 8.10 | 7.57 | 2.45% | 1.81% | 1488367 | 117456万 | 654.45 | 654.45 | 30.4 | | 12 | 方正证券 | 2024-04-12 五 | 7.70 | 7.78 | 7.76 | 7.87 | 7.70 | -0.26% | 1.14% | 936346 | 72793万 | 638.81 | 638.81 | 29.68 | | 13 | 方正证券 | 2024-04-11 四 | 7.94 | 8.05 | 7.78 | 8.14 | 7.62 | -3.35% | 2.06% | 1692310 | 133482万 | 640.46 | 640.46 | 29.75 | | 14 | 方正证券 | 2024-04-10 三 | 8.20 | 8.21 | 8.05 | 8.26 | 7.98 | -1.95% | 1.32% | 1088714 | 87816万 | 662.68 | 662.68 | 30.79 | | 15 | 方正证券 | 2024-04-09 二 | 7.99 | 7.99 | 8.21 | 8.37 | 7.99 | 2.75% | 1.57% | 1289748 | 105409万 | 675.86 | 675.86 | 31.4 | | 16 | 方正证券 | 2024-04-08 一 | 8.04 | 8.44 | 7.99 | 8.18 | 7.82 | -5.33% | 2.12% | 1746029 | 140442万 | 657.74 | 657.74 | 30.56 | | 17 | 方正证券 | 2024-04-03 三 | 8.26 | 8.35 | 8.44 | 8.66 | 8.21 | 1.08% | 2.69% | 2216930 | 188380万 | 694.79 | 694.79 | 32.28 | | 18 | 方正证券 | 2024-04-02 二 | 8.16 | 8.23 | 8.35 | 8.50 | 8.11 | 1.46% | 2.33% | 1921820 | 159889万 | 687.38 | 687.38 | 31.93 | | 19 | 方正证券 | 2024-04-01 一 | 8.36 | 8.18 | 8.23 | 8.52 | 8.16 | 0.61% | 2.70% | 2226367 | 184925万 | 677.5 | 677.5 | 31.48 | | 20 | 方正证券 | 2024-03-29 五 | 7.75 | 7.82 | 8.18 | 8.37 | 7.69 | 4.60% | 3.34% | 2749885 | 223355万 | 673.39 | 673.39 | 31.28 | | 21 | 方正证券 | 2024-03-28 四 | 7.62 | 7.65 | 7.82 | 7.91 | 7.61 | 2.22% | 1.53% | 1260881 | 97824万 | 643.75 | 643.75 | 29.91 | | 22 | 方正证券 | 2024-03-27 三 | 7.85 | 7.93 | 7.65 | 7.87 | 7.63 | -3.53% | 1.34% | 1100300 | 85315万 | 629.76 | 629.76 | 29.26 | | 23 | 方正证券 | 2024-03-26 二 | 8.06 | 8.01 | 7.93 | 8.10 | 7.80 | -1.00% | 1.60% | 1318564 | 104226万 | 652.81 | 652.81 | 30.33 | | 24 | 方正证券 | 2024-03-25 一 | 8.08 | 8.31 | 8.01 | 8.19 | 7.99 | -3.61% | 1.95% | 1604341 | 129493万 | 659.39 | 659.39 | 30.63 | | 25 | 方正证券 | 2024-03-22 五 | 8.44 | 8.39 | 8.31 | 8.54 | 8.24 | -0.95% | 3.15% | 2596922 | 218099万 | 684.09 | 684.09 | 31.78 | | 26 | 方正证券 | 2024-03-21 四 | 8.01 | 7.99 | 8.39 | 8.53 | 8.00 | 5.01% | 4.08% | 3354997 | 279249万 | 690.67 | 690.67 | 32.09 | | 27 | 方正证券 | 2024-03-20 三 | 8.00 | 8.02 | 7.99 | 8.07 | 7.90 | -0.37% | 2.20% | 1811429 | 144402万 | 657.74 | 657.74 | 30.56 | | 28 | 方正证券 | 2024-03-19 二 | 8.24 | 8.24 | 8.02 | 8.35 | 7.97 | -2.67% | 3.74% | 3077243 | 250274万 | 660.21 | 660.21 | 30.8 | | 29 | 方正证券 | 2024-03-18 一 | 7.67 | 7.49 | 8.24 | 8.24 | 7.65 | 10.01% | 5.09% | 4192815 | 339487万 | 678.33 | 678.33 | 31.65 | | 30 | 方正证券 | 2024-03-15 五 | 7.33 | 7.36 | 7.49 | 7.49 | 7.30 | 1.77% | 1.00% | 826479 | 61241万 | 616.58 | 616.58 | 28.77 | | 31 | 方正证券 | 2024-03-14 四 | 7.41 | 7.44 | 7.36 | 7.47 | 7.30 | -1.08% | 0.97% | 796661 | 58863万 | 605.88 | 605.88 | 28.27 | | 32 | 方正证券 | 2024-03-08 五 | 7.52 | 7.52 | 7.45 | 7.54 | 7.42 | -0.93% | 1.09% | 895191 | 66773万 | 613.29 | 613.29 | 28.61 | | 33 | 方正证券 | 2024-03-07 四 | 7.61 | 7.68 | 7.52 | 7.74 | 7.40 | -2.08% | 2.08% | 1708193 | 129051万 | 619.05 | 619.05 | 28.88 | | 34 | 方正证券 | 2024-03-06 三 | 7.59 | 7.61 | 7.68 | 7.80 | 7.59 | 0.92% | 1.75% | 1441948 | 110772万 | 632.23 | 632.23 | 29.5 | | 35 | 方正证券 | 2024-03-05 二 | 7.74 | 7.84 | 7.61 | 7.80 | 7.54 | -2.93% | 2.02% | 1663617 | 127109万 | 626.46 | 626.46 | 29.23 | | 36 | 方正证券 | 2024-03-04 一 | 8.03 | 8.38 | 7.84 | 8.12 | 7.78 | -6.44% | 3.55% | 2925797 | 231540万 | 645.4 | 645.4 | 30.11 | | 37 | 方正证券 | 2024-03-01 五 | 7.76 | 7.62 | 8.38 | 8.38 | 7.67 | 9.97% | 4.25% | 3501097 | 283568万 | 689.85 | 689.85 | 32.18 | | 38 | 方正证券 | 2024-02-29 四 | 7.51 | 7.26 | 7.62 | 7.77 | 7.41 | 4.96% | 2.45% | 2018357 | 152696万 | 627.29 | 627.29 | 29.27 | | 39 | 方正证券 | 2024-02-28 三 | 7.54 | 7.43 | 7.26 | 7.68 | 7.26 | -2.29% | 2.30% | 1895320 | 142422万 | 597.65 | 597.65 | 27.88 | | 40 | 方正证券 | 2024-02-27 二 | 7.23 | 7.29 | 7.43 | 7.44 | 7.20 | 1.92% | 1.71% | 1409527 | 103567万 | 611.65 | 611.65 | 28.54 | | 41 | 方正证券 | 2024-02-26 一 | 7.19 | 7.23 | 7.29 | 7.59 | 7.12 | 0.83% | 1.93% | 1588481 | 116665万 | 600.12 | 600.12 | 28 | | 42 | 方正证券 | 2024-02-23 五 | 7.09 | 7.15 | 7.23 | 7.25 | 7.08 | 1.12% | 1.02% | 839164 | 60166万 | 595.18 | 595.18 | 27.77 | | 43 | 方正证券 | 2024-02-22 四 | 6.99 | 7.04 | 7.15 | 7.18 | 6.96 | 1.56% | 1.04% | 858234 | 60925万 | 588.6 | 588.6 | 27.46 | | 44 | 方正证券 | 2024-02-21 三 | 6.93 | 6.99 | 7.04 | 7.23 | 6.88 | 0.72% | 1.30% | 1069599 | 75721万 | 579.54 | 579.54 | 27.04 | | 45 | 方正证券 | 2024-02-20 二 | 6.86 | 6.91 | 6.99 | 7.11 | 6.83 | 1.16% | 0.96% | 793931 | 55265万 | 575.42 | 575.42 | 26.85 | | 46 | 方正证券 | 2024-02-19 一 | 6.85 | 6.88 | 6.91 | 6.95 | 6.66 | 0.44% | 1.03% | 851461 | 58253万 | 568.84 | 568.84 | 26.54 | | 47 | 方正证券 | 2024-02-08 四 | 6.79 | 6.69 | 6.88 | 6.88 | 6.70 | 2.84% | 1.19% | 975927 | 66307万 | 566.37 | 566.37 | 26.42 | | 48 | 方正证券 | 2024-02-07 三 | 6.64 | 6.64 | 6.69 | 6.80 | 6.59 | 0.75% | 1.06% | 876700 | 58775万 | 550.73 | 550.73 | 25.69 | | 49 | 方正证券 | 2024-02-06 二 | 6.23 | 6.29 | 6.64 | 6.72 | 6.18 | 5.56% | 1.06% | 875614 | 56662万 | 546.61 | 546.61 | 25.5 | | 50 | 方正证券 | 2024-02-05 一 | 6.55 | 6.58 | 6.29 | 6.57 | 6.18 | -4.41% | 1.02% | 835573 | 53371万 | 517.8 | 517.8 | 24.16 | | 51 | 方正证券 | 2024-02-02 五 | 6.87 | 6.85 | 6.58 | 6.93 | 6.35 | -3.94% | 1.01% | 831188 | 55195万 | 541.67 | 541.67 | 25.27 | | 52 | 方正证券 | 2024-02-01 四 | 6.87 | 6.92 | 6.85 | 7.02 | 6.79 | -1.01% | 0.66% | 543819 | 37545万 | 563.9 | 563.9 | 26.31 | | 53 | 方正证券 | 2024-01-31 三 | 7.08 | 7.11 | 6.92 | 7.19 | 6.89 | -2.67% | 0.78% | 639425 | 44902万 | 569.66 | 569.66 | 26.58 | | 54 | 方正证券 | 2024-01-30 二 | 7.19 | 7.26 | 7.11 | 7.33 | 7.11 | -2.07% | 0.56% | 461578 | 33335万 | 585.3 | 585.3 | 27.31 | | 55 | 方正证券 | 2024-01-29 一 | 7.46 | 7.48 | 7.26 | 7.52 | 7.24 | -2.94% | 0.77% | 630858 | 46374万 | 597.65 | 597.65 | 27.88 | | 56 | 方正证券 | 2024-01-26 五 | 7.43 | 7.51 | 7.48 | 7.64 | 7.40 | -0.40% | 1.12% | 920224 | 68888万 | 615.76 | 615.76 | 28.73 | | 57 | 方正证券 | 2024-01-25 四 | 7.26 | 7.38 | 7.51 | 7.54 | 7.21 | 1.76% | 1.50% | 1238074 | 91708万 | 618.23 | 618.23 | 28.84 | | 58 | 方正证券 | 2024-01-24 三 | 7.20 | 7.16 | 7.38 | 7.46 | 6.99 | 3.07% | 1.44% | 1183498 | 85827万 | 607.53 | 607.53 | 28.34 | | 59 | 方正证券 | 2024-01-23 二 | 6.97 | 6.99 | 7.16 | 7.20 | 6.93 | 2.43% | 0.76% | 625464 | 44475万 | 589.42 | 589.42 | 27.5 | | 60 | 方正证券 | 2024-01-22 一 | 7.24 | 7.27 | 6.99 | 7.29 | 6.90 | -3.85% | 0.80% | 662420 | 47223万 | 575.42 | 575.42 | 26.85 | | 61 | 方正证券 | 2024-01-19 五 | 7.33 | 7.36 | 7.27 | 7.35 | 7.23 | -1.22% | 0.50% | 414106 | 30174万 | 598.47 | 598.47 | 27.92 | | 62 | 方正证券 | 2024-01-18 四 | 7.29 | 7.34 | 7.36 | 7.39 | 7.13 | 0.27% | 0.90% | 739182 | 53655万 | 605.88 | 605.88 | 28.27 | | 63 | 方正证券 | 2024-01-17 三 | 7.42 | 7.46 | 7.34 | 7.48 | 7.34 | -1.61% | 0.50% | 412600 | 30587万 | 604.24 | 604.24 | 28.19 | | 64 | 方正证券 | 2024-01-16 二 | 7.39 | 7.41 | 7.46 | 7.48 | 7.34 | 0.67% | 0.59% | 482823 | 35809万 | 614.11 | 614.11 | 28.65 | | 65 | 方正证券 | 2024-01-15 一 | 7.39 | 7.41 | 7.41 | 7.47 | 7.36 | 0.00% | 0.42% | 347706 | 25799万 | 610 | 610 | 28.46 | | 66 | 方正证券 | 2024-01-12 五 | 7.51 | 7.56 | 7.41 | 7.55 | 7.41 | -1.98% | 0.59% | 484948 | 36226万 | 610 | 610 | 28.46 | | 67 | 方正证券 | 2024-01-11 四 | 7.46 | 7.45 | 7.56 | 7.63 | 7.41 | 1.48% | 0.75% | 620375 | 46666万 | 622.35 | 622.35 | 29.03 | | 68 | 方正证券 | 2024-01-10 三 | 7.56 | 7.55 | 7.45 | 7.57 | 7.45 | -1.32% | 0.50% | 410619 | 30748万 | 613.29 | 613.29 | 28.61 | | 69 | 方正证券 | 2024-01-09 二 | 7.57 | 7.55 | 7.55 | 7.64 | 7.47 | 0.00% | 0.61% | 505996 | 38212万 | 621.52 | 621.52 | 29 | | 70 | 方正证券 | 2024-01-08 一 | 7.60 | 7.69 | 7.55 | 7.64 | 7.44 | -1.82% | 0.74% | 606020 | 45871万 | 621.52 | 621.52 | 29 | | 71 | 方正证券 | 2024-01-05 五 | 7.75 | 7.75 | 7.69 | 7.82 | 7.65 | -0.77% | 0.65% | 532740 | 41238万 | 633.05 | 633.05 | 29.53 | | 72 | 方正证券 | 2024-01-04 四 | 7.80 | 7.85 | 7.75 | 7.82 | 7.71 | -1.27% | 0.56% | 460745 | 35758万 | 637.99 | 637.99 | 29.76 | | 73 | 方正证券 | 2024-01-03 三 | 7.86 | 7.87 | 7.85 | 7.90 | 7.77 | -0.25% | 0.66% | 540509 | 42305万 | 646.22 | 646.22 | 30.15 | | 74 | 方正证券 | 2024-01-02 二 | 8.02 | 8.06 | 7.87 | 8.04 | 7.86 | -2.36% | 0.75% | 618267 | 49056万 | 647.87 | 647.87 | 30.23 | | 75 | 方正证券 | 2023-12-29 五 | 7.91 | 7.93 | 8.06 | 8.08 | 7.88 | 1.64% | 1.12% | 922176 | 73899万 | 663.51 | 663.51 | 30.95 | | 76 | 方正证券 | 2023-12-28 四 | 7.72 | 7.77 | 7.93 | 8.02 | 7.70 | 2.06% | 1.20% | 985938 | 77643万 | 652.81 | 652.81 | 30.46 | | 77 | 方正证券 | 2023-12-27 三 | 7.67 | 7.67 | 7.77 | 7.88 | 7.64 | 1.30% | 1.04% | 858422 | 66596万 | 639.63 | 639.63 | 29.84 | | 78 | 方正证券 | 2023-12-26 二 | 7.82 | 7.82 | 7.67 | 7.84 | 7.62 | -1.92% | 0.98% | 804093 | 61925万 | 631.4 | 631.4 | 29.46 | | 79 | 方正证券 | 2023-12-25 一 | 7.85 | 7.97 | 7.82 | 7.91 | 7.70 | -1.88% | 0.97% | 796507 | 62319万 | 643.75 | 643.75 | 30.03 | | 80 | 方正证券 | 2023-12-22 五 | 7.94 | 7.97 | 7.97 | 8.07 | 7.89 | 0.00% | 1.18% | 969536 | 77389万 | 656.1 | 656.1 | 30.61 | | 81 | 方正证券 | 2023-12-21 四 | 7.90 | 8.19 | 7.97 | 8.08 | 7.82 | -2.69% | 1.83% | 1506276 | 120035万 | 656.1 | 656.1 | 30.61 | | 82 | 方正证券 | 2023-12-20 三 | 8.90 | 9.10 | 8.19 | 8.90 | 8.19 | -10.00% | 2.69% | 2215887 | 184387万 | 674.21 | 674.21 | 31.45 | | 83 | 方正证券 | 2023-12-19 二 | 9.00 | 9.28 | 9.10 | 9.28 | 8.85 | -1.94% | 2.42% | 1995721 | 181393万 | 749.12 | 749.12 | 34.95 | | 84 | 方正证券 | 2023-12-18 一 | 8.93 | 8.87 | 9.28 | 9.34 | 8.86 | 4.62% | 2.54% | 2094525 | 190125万 | 763.94 | 763.94 | 35.64 | | 85 | 方正证券 | 2023-12-15 五 | 8.89 | 8.83 | 8.87 | 8.95 | 8.74 | 0.45% | 1.07% | 879532 | 77914万 | 730.19 | 730.19 | 34.07 | | 86 | 方正证券 | 2023-12-14 四 | 8.86 | 8.77 | 8.83 | 9.01 | 8.81 | 0.68% | 1.53% | 1255477 | 111969万 | 726.89 | 726.89 | 33.91 | | 87 | 方正证券 | 2023-12-13 三 | 8.85 | 8.89 | 8.77 | 8.88 | 8.76 | -1.35% | 1.02% | 841130 | 74114万 | 721.96 | 721.96 | 33.68 | | 88 | 方正证券 | 2023-12-12 二 | 8.92 | 9.00 | 8.89 | 8.99 | 8.86 | -1.22% | 1.17% | 962185 | 85676万 | 731.83 | 731.83 | 34.14 | | 89 | 方正证券 | 2023-12-11 一 | 8.94 | 8.87 | 9.00 | 9.08 | 8.78 | 1.47% | 1.96% | 1613556 | 144248万 | 740.89 | 740.89 | 34.56 | | 90 | 方正证券 | 2023-12-08 五 | 8.94 | 9.03 | 8.87 | 8.98 | 8.72 | -1.77% | 1.61% | 1328286 | 117376万 | 730.19 | 730.19 | 34.07 | | 91 | 方正证券 | 2023-12-07 四 | 8.79 | 8.75 | 9.03 | 9.13 | 8.72 | 3.20% | 2.86% | 2350565 | 210928万 | 743.36 | 743.36 | 34.68 | | 92 | 方正证券 | 2023-12-06 三 | 8.64 | 8.74 | 8.75 | 8.94 | 8.60 | 0.11% | 1.42% | 1169307 | 102884万 | 720.31 | 720.31 | 33.6 | | 93 | 方正证券 | 2023-12-05 二 | 8.73 | 8.78 | 8.74 | 8.94 | 8.70 | -0.46% | 1.88% | 1548143 | 136825万 | 719.49 | 719.49 | 33.57 | | 94 | 方正证券 | 2023-12-04 一 | 8.77 | 8.81 | 8.78 | 8.94 | 8.76 | -0.34% | 1.36% | 1119577 | 98982万 | 722.78 | 722.78 | 33.72 | | 95 | 方正证券 | 2023-12-01 五 | 8.65 | 8.68 | 8.81 | 8.92 | 8.62 | 1.50% | 2.07% | 1700532 | 150139万 | 725.25 | 725.25 | 33.84 | | 96 | 方正证券 | 2023-11-30 四 | 8.51 | 8.54 | 8.68 | 8.76 | 8.51 | 1.64% | 2.07% | 1700332 | 147292万 | 714.55 | 714.55 | 33.34 | | 97 | 方正证券 | 2023-11-29 三 | 8.62 | 8.63 | 8.54 | 8.69 | 8.53 | -1.04% | 1.33% | 1097351 | 94255万 | 703.02 | 703.02 | 32.8 | | 98 | 方正证券 | 2023-11-28 二 | 8.69 | 8.67 | 8.63 | 8.78 | 8.57 | -0.46% | 1.54% | 1265494 | 109557万 | 710.43 | 710.43 | 33.14 | | 99 | 方正证券 | 2023-11-24 五 | 9.41 | 9.45 | 9.03 | 9.41 | 9.03 | -4.44% | 2.87% | 2361969 | 216144万 | 743.36 | 743.36 | 34.68 | | 100 | 方正证券 | 2023-11-23 四 | 9.46 | 9.60 | 9.45 | 9.59 | 9.28 | -1.56% | 2.87% | 2358743 | 221738万 | 777.93 | 777.93 | 36.29 | | 101 | 方正证券 | 2023-11-22 三 | 9.25 | 9.35 | 9.60 | 9.62 | 9.25 | 2.67% | 3.72% | 3060961 | 289144万 | 790.28 | 790.28 | 36.87 | | 102 | 方正证券 | 2023-11-21 二 | 9.76 | 9.76 | 9.35 | 10.10 | 9.33 | -4.20% | 4.39% | 3615882 | 351658万 | 769.7 | 769.7 | 35.91 | | 103 | 方正证券 | 2023-11-20 一 | 9.78 | 10.05 | 9.76 | 9.78 | 9.47 | -2.89% | 4.17% | 3431101 | 329869万 | 803.45 | 803.45 | 37.48 | | 104 | 方正证券 | 2023-11-17 五 | 9.52 | 9.53 | 10.05 | 10.20 | 9.50 | 5.46% | 6.16% | 5069741 | 503521万 | 827.33 | 827.33 | 38.6 | | 105 | 方正证券 | 2023-11-16 四 | 9.40 | 9.29 | 9.53 | 9.85 | 9.30 | 2.58% | 5.43% | 4469161 | 429084万 | 784.52 | 784.52 | 36.6 | | 106 | 方正证券 | 2023-11-15 三 | 9.35 | 9.23 | 9.29 | 9.45 | 9.15 | 0.65% | 3.81% | 3134261 | 290656万 | 764.76 | 764.76 | 35.68 | | 107 | 方正证券 | 2023-11-14 二 | 9.18 | 9.29 | 9.23 | 9.55 | 9.16 | -0.65% | 4.88% | 4021213 | 374354万 | 759.82 | 759.82 | 35.45 | | 108 | 方正证券 | 2023-11-13 一 | 9.55 | 9.82 | 9.29 | 9.63 | 9.09 | -5.40% | 5.68% | 4675714 | 433986万 | 764.76 | 764.76 | 35.68 | | 109 | 方正证券 | 2023-11-10 五 | 9.04 | 9.31 | 9.82 | 10.24 | 9.00 | 5.48% | 9.17% | 7548523 | 756262万 | 808.39 | 808.39 | 37.71 | | 110 | 方正证券 | 2023-11-09 四 | 9.10 | 9.09 | 9.31 | 9.55 | 8.85 | 2.42% | 6.09% | 5011930 | 458499万 | 766.41 | 766.41 | 35.76 | | 111 | 方正证券 | 2023-11-08 三 | 9.70 | 9.52 | 9.09 | 9.98 | 8.86 | -4.52% | 7.06% | 5809671 | 540690万 | 748.3 | 748.3 | 34.91 | | 112 | 方正证券 | 2023-11-07 二 | 9.13 | 8.65 | 9.52 | 9.52 | 9.05 | 10.06% | 3.11% | 2558768 | 240892万 | 783.7 | 783.7 | 36.56 | | 113 | 方正证券 | 2023-11-06 一 | 8.30 | 7.86 | 8.65 | 8.65 | 8.22 | 10.05% | 2.03% | 1670900 | 143489万 | 712.08 | 712.08 | 33.22 | | 114 | 方正证券 | 2023-11-03 五 | 7.48 | 7.46 | 7.86 | 8.20 | 7.47 | 5.36% | 1.59% | 1306720 | 102872万 | 647.04 | 647.04 | 30.19 | | 115 | 方正证券 | 2023-11-02 四 | 7.56 | 7.60 | 7.46 | 7.63 | 7.46 | -1.84% | 0.35% | 287129 | 21608万 | 614.11 | 614.11 | 28.65 | | 116 | 方正证券 | 2023-11-01 三 | 7.63 | 7.58 | 7.60 | 7.66 | 7.56 | 0.26% | 0.32% | 263241 | 20008万 | 625.64 | 625.64 | 29.19 | | 117 | 方正证券 | 2023-10-31 二 | 7.61 | 7.63 | 7.58 | 7.69 | 7.55 | -0.66% | 0.44% | 358952 | 27364万 | 623.99 | 623.99 | 29.11 | | 118 | 方正证券 | 2023-10-30 一 | 7.50 | 7.52 | 7.63 | 7.64 | 7.46 | 1.46% | 0.57% | 472775 | 35662万 | 628.11 | 628.11 | 29.3 | | 119 | 方正证券 | 2023-10-27 五 | 7.42 | 7.49 | 7.52 | 7.57 | 7.36 | 0.40% | 0.50% | 409938 | 30750万 | 619.05 | 619.05 | 28.88 | | 120 | 方正证券 | 2023-10-26 四 | 7.41 | 7.45 | 7.49 | 7.50 | 7.37 | 0.54% | 0.33% | 273241 | 20322万 | 616.58 | 616.58 | 28.46 | | 121 | 方正证券 | 2023-10-25 三 | 7.57 | 7.52 | 7.45 | 7.59 | 7.42 | -0.93% | 0.48% | 394477 | 29482万 | 613.29 | 613.29 | 28.31 | | 122 | 方正证券 | 2023-10-24 二 | 7.29 | 7.24 | 7.52 | 7.54 | 7.21 | 3.87% | 0.61% | 506239 | 37451万 | 619.05 | 619.05 | 28.58 | | 123 | 方正证券 | 2023-10-23 一 | 7.41 | 7.49 | 7.24 | 7.43 | 7.18 | -3.34% | 0.54% | 447834 | 32483万 | 596 | 596 | 27.51 | | 124 | 方正证券 | 2023-10-20 五 | 7.40 | 7.44 | 7.49 | 7.56 | 7.38 | 0.67% | 0.54% | 447638 | 33494万 | 616.58 | 616.58 | 28.46 | | 125 | 方正证券 | 2023-10-19 四 | 7.37 | 7.40 | 7.44 | 7.54 | 7.35 | 0.54% | 0.71% | 583387 | 43589万 | 612.47 | 612.47 | 28.27 | | 126 | 方正证券 | 2023-10-18 三 | 7.41 | 7.43 | 7.40 | 7.48 | 7.36 | -0.40% | 0.42% | 341751 | 25351万 | 609.18 | 609.18 | 28.12 | | 127 | 方正证券 | 2023-10-17 二 | 7.24 | 7.21 | 7.43 | 7.48 | 7.20 | 3.05% | 0.60% | 490155 | 36168万 | 611.65 | 611.65 | 28.23 | | 128 | 方正证券 | 2023-10-16 一 | 7.17 | 7.17 | 7.21 | 7.25 | 7.10 | 0.56% | 0.23% | 193115 | 13894万 | 593.53 | 593.53 | 27.4 | | 129 | 方正证券 | 2023-10-13 五 | 7.24 | 7.32 | 7.17 | 7.28 | 7.17 | -2.05% | 0.27% | 226159 | 16277万 | 590.24 | 590.24 | 27.25 | | 130 | 方正证券 | 2023-10-12 四 | 7.34 | 7.25 | 7.32 | 7.38 | 7.25 | 0.97% | 0.28% | 231534 | 16901万 | 602.59 | 602.59 | 27.82 | | 131 | 方正证券 | 2023-10-11 三 | 7.30 | 7.28 | 7.25 | 7.36 | 7.22 | -0.41% | 0.23% | 190716 | 13914万 | 596.83 | 596.83 | 27.55 | | 132 | 方正证券 | 2023-10-10 二 | 7.27 | 7.25 | 7.28 | 7.33 | 7.26 | 0.41% | 0.22% | 183994 | 13413万 | 599.3 | 599.3 | 27.66 | | 133 | 方正证券 | 2023-10-09 一 | 7.35 | 7.40 | 7.25 | 7.37 | 7.18 | -2.03% | 0.39% | 322587 | 23400万 | 596.83 | 596.83 | 27.55 | | 134 | 方正证券 | 2023-09-28 四 | 7.44 | 7.45 | 7.40 | 7.50 | 7.38 | -0.67% | 0.32% | 267084 | 19798万 | 609.18 | 609.18 | 28.12 | | 135 | 方正证券 | 2023-09-27 三 | 7.38 | 7.38 | 7.45 | 7.48 | 7.35 | 0.95% | 0.42% | 345516 | 25635万 | 613.29 | 613.29 | 28.31 | | 136 | 方正证券 | 2023-09-26 二 | 7.28 | 7.28 | 7.38 | 7.45 | 7.27 | 1.37% | 0.41% | 340605 | 25161万 | 607.53 | 607.53 | 28.04 | | 137 | 方正证券 | 2023-09-25 一 | 7.34 | 7.38 | 7.28 | 7.35 | 7.26 | -1.36% | 0.34% | 278637 | 20332万 | 599.3 | 599.3 | 27.66 | | 138 | 方正证券 | 2023-09-22 五 | 7.15 | 7.16 | 7.38 | 7.39 | 7.15 | 3.07% | 0.63% | 521640 | 38224万 | 607.53 | 607.53 | 28.04 | | 139 | 方正证券 | 2023-09-21 四 | 7.20 | 7.20 | 7.16 | 7.25 | 7.15 | -0.56% | 0.24% | 195409 | 14046万 | 589.42 | 589.42 | 27.21 | | 140 | 方正证券 | 2023-09-20 三 | 7.17 | 7.18 | 7.20 | 7.23 | 7.13 | 0.28% | 0.23% | 189641 | 13642万 | 592.71 | 592.71 | 27.36 | | 141 | 方正证券 | 2023-09-19 二 | 7.17 | 7.19 | 7.18 | 7.21 | 7.14 | -0.14% | 0.26% | 209929 | 15066万 | 591.06 | 591.06 | 27.28 | | 142 | 方正证券 | 2023-09-18 一 | 7.26 | 7.33 | 7.19 | 7.28 | 7.15 | -1.91% | 0.43% | 354870 | 25501万 | 591.89 | 591.89 | 27.32 | | 143 | 方正证券 | 2023-09-15 五 | 7.25 | 7.24 | 7.33 | 7.34 | 7.21 | 1.24% | 0.51% | 417917 | 30448万 | 603.41 | 603.41 | 27.85 | | 144 | 方正证券 | 2023-09-14 四 | 7.20 | 7.17 | 7.24 | 7.24 | 7.15 | 0.98% | 0.27% | 221068 | 15897万 | 596 | 596 | 27.51 | | 145 | 方正证券 | 2023-09-13 三 | 7.27 | 7.26 | 7.17 | 7.28 | 7.14 | -1.24% | 0.27% | 226379 | 16284万 | 590.24 | 590.24 | 27.25 | | 146 | 方正证券 | 2023-09-12 二 | 7.30 | 7.35 | 7.26 | 7.36 | 7.24 | -1.22% | 0.29% | 235799 | 17169万 | 597.65 | 597.65 | 27.59 | | 147 | 方正证券 | 2023-09-11 一 | 7.18 | 7.16 | 7.35 | 7.43 | 7.15 | 2.65% | 0.63% | 520901 | 38041万 | 605.06 | 605.06 | 27.93 | | 148 | 方正证券 | 2023-09-08 五 | 7.12 | 7.13 | 7.16 | 7.18 | 7.06 | 0.42% | 0.26% | 213415 | 15187万 | 589.42 | 589.42 | 27.21 | | 149 | 方正证券 | 2023-09-07 四 | 7.15 | 7.16 | 7.13 | 7.19 | 7.11 | -0.42% | 0.29% | 238537 | 17055万 | 586.95 | 586.95 | 27.09 | | 150 | 方正证券 | 2023-09-06 三 | 7.08 | 7.12 | 7.16 | 7.19 | 7.08 | 0.56% | 0.29% | 235819 | 16833万 | 589.42 | 589.42 | 27.21 | | 151 | 方正证券 | 2023-09-05 二 | 7.17 | 7.19 | 7.12 | 7.18 | 7.10 | -0.97% | 0.29% | 237631 | 16936万 | 586.13 | 586.13 | 27.06 | | 152 | 方正证券 | 2023-09-04 一 | 7.18 | 7.17 | 7.19 | 7.22 | 7.10 | 0.28% | 0.42% | 349038 | 25038万 | 591.89 | 591.89 | 27.32 | | 153 | 方正证券 | 2023-09-01 五 | 7.23 | 7.22 | 7.17 | 7.26 | 7.15 | -0.69% | 0.34% | 281697 | 20280万 | 590.24 | 590.24 | 27.25 | | 154 | 方正证券 | 2023-08-31 四 | 7.23 | 7.22 | 7.22 | 7.27 | 7.17 | 0.00% | 0.47% | 389626 | 28083万 | 594.36 | 594.36 | 27.44 | | 155 | 方正证券 | 2023-08-30 三 | 7.40 | 7.38 | 7.22 | 7.40 | 7.21 | -2.17% | 0.61% | 504323 | 36673万 | 594.36 | 594.36 | 27.44 | | 156 | 方正证券 | 2023-08-29 二 | 7.36 | 7.44 | 7.38 | 7.47 | 7.23 | -0.81% | 1.05% | 864077 | 63560万 | 607.53 | 607.53 | 28.04 | | 157 | 方正证券 | 2023-08-28 一 | 8.02 | 7.29 | 7.44 | 8.02 | 7.42 | 2.06% | 1.99% | 1641971 | 126478万 | 612.47 | 612.47 | 28.27 | | 158 | 方正证券 | 2023-08-25 五 | 7.28 | 7.28 | 7.29 | 7.37 | 7.25 | 0.14% | 0.45% | 371998 | 27166万 | 600.12 | 600.12 | 27.7 | | 159 | 方正证券 | 2023-08-23 三 | 7.39 | 7.45 | 7.22 | 7.42 | 7.19 | -3.09% | 0.65% | 535519 | 38985万 | 594.36 | 594.36 | 26.69 | | 160 | 方正证券 | 2023-08-22 二 | 7.39 | 7.32 | 7.45 | 7.48 | 7.28 | 1.78% | 0.63% | 517464 | 38201万 | 613.29 | 613.29 | 27.54 |
|
行情刷新 | 流通股东
 |
