| 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 | 2024-10-31 四 | 8.57 | 8.58 | 8.68 | 8.88 | 8.53 | 1.17% | 2.18% | 1792164 | 156638万 | 714.55 | 714.55 | 32.75 | 2 | 方正证券 | 2024-10-30 三 | 8.54 | 8.58 | 8.58 | 8.68 | 8.48 | 0.00% | 1.21% | 994896 | 85333万 | 706.31 | 706.31 | 32.37 | 3 | 方正证券 | 2024-10-29 二 | 8.75 | 8.69 | 8.58 | 8.90 | 8.56 | -1.27% | 1.65% | 1356664 | 118340万 | 706.31 | 706.31 | 34.22 | 4 | 方正证券 | 2024-10-28 一 | 8.61 | 8.58 | 8.69 | 8.72 | 8.58 | 1.28% | 1.30% | 1070270 | 92687万 | 715.37 | 715.37 | 34.66 | 5 | 方正证券 | 2024-10-25 五 | 8.48 | 8.46 | 8.58 | 8.73 | 8.44 | 1.42% | 1.53% | 1261925 | 108330万 | 706.31 | 706.31 | 34.22 | 6 | 方正证券 | 2024-10-24 四 | 8.43 | 8.45 | 8.46 | 8.49 | 8.36 | 0.12% | 0.97% | 798110 | 67247万 | 696.44 | 696.44 | 33.74 | 7 | 方正证券 | 2024-10-23 三 | 8.50 | 8.47 | 8.45 | 8.64 | 8.41 | -0.24% | 1.56% | 1281976 | 109204万 | 695.61 | 695.61 | 33.7 | 8 | 方正证券 | 2024-10-22 二 | 8.40 | 8.40 | 8.47 | 8.51 | 8.37 | 0.83% | 1.24% | 1021192 | 86105万 | 697.26 | 697.26 | 33.78 | 9 | 方正证券 | 2024-10-21 一 | 8.50 | 8.58 | 8.40 | 8.53 | 8.35 | -2.10% | 1.79% | 1475496 | 124352万 | 691.5 | 691.5 | 33.5 | 10 | 方正证券 | 2024-10-18 五 | 8.21 | 8.21 | 8.58 | 8.91 | 8.18 | 4.51% | 2.58% | 2120666 | 180432万 | 706.31 | 706.31 | 34.22 | 11 | 方正证券 | 2024-10-17 四 | 8.46 | 8.37 | 8.21 | 8.51 | 8.20 | -1.91% | 1.18% | 968058 | 80852万 | 675.86 | 675.86 | 32.75 | 12 | 方正证券 | 2024-10-16 三 | 8.27 | 8.41 | 8.37 | 8.55 | 8.26 | -0.48% | 1.29% | 1063506 | 89205万 | 689.03 | 689.03 | 33.38 | 13 | 方正证券 | 2024-10-15 二 | 8.58 | 8.64 | 8.41 | 8.73 | 8.40 | -2.66% | 1.45% | 1197079 | 102663万 | 692.32 | 692.32 | 33.54 | 14 | 方正证券 | 2024-10-14 一 | 8.67 | 8.66 | 8.64 | 8.71 | 8.24 | -0.23% | 2.09% | 1718917 | 146076万 | 711.25 | 711.25 | 34.46 | 15 | XD方正证 | 2024-10-11 五 | 8.68 | 8.77 | 8.66 | 8.94 | 8.55 | -1.25% | 1.73% | 1426897 | 124250万 | 712.9 | 712.9 | 34.54 | 16 | 方正证券 | 2024-10-10 四 | 9.30 | 9.24 | 8.82 | 9.54 | 8.60 | -4.55% | 3.28% | 2697585 | 240982万 | 726.07 | 726.07 | 35.18 | 17 | 方正证券 | 2024-10-09 三 | 9.95 | 10.27 | 9.24 | 10.25 | 9.24 | -10.03% | 4.95% | 4076952 | 393993万 | 760.65 | 760.65 | 36.85 | 18 | 方正证券 | 2024-10-08 二 | 10.27 | 9.34 | 10.27 | 10.27 | 9.58 | 9.96% | 4.54% | 3735413 | 379719万 | 845.44 | 845.44 | 40.96 | 19 | 方正证券 | 2024-09-30 一 | 9.16 | 8.49 | 9.34 | 9.34 | 8.82 | 10.01% | 4.24% | 3489403 | 320177万 | 768.88 | 768.88 | 37.25 | 20 | 方正证券 | 2024-09-27 五 | 8.03 | 7.85 | 8.49 | 8.53 | 7.90 | 8.15% | 2.18% | 1795299 | 146100万 | 698.91 | 698.91 | 33.86 | 21 | 方正证券 | 2024-09-26 四 | 7.37 | 7.41 | 7.85 | 7.86 | 7.36 | 5.94% | 2.26% | 1860517 | 142086万 | 646.22 | 646.22 | 31.31 | 22 | 方正证券 | 2024-09-25 三 | 7.49 | 7.34 | 7.41 | 7.68 | 7.41 | 0.95% | 2.19% | 1805610 | 136110万 | 610 | 610 | 29.56 | 23 | 方正证券 | 2024-09-24 二 | 7.08 | 6.98 | 7.34 | 7.38 | 6.96 | 5.16% | 1.74% | 1430326 | 103101万 | 604.24 | 604.24 | 29.28 | 24 | 方正证券 | 2024-09-23 一 | 6.95 | 6.94 | 6.98 | 7.02 | 6.90 | 0.58% | 0.46% | 378688 | 26396万 | 574.6 | 574.6 | 27.84 | 25 | 方正证券 | 2024-09-20 五 | 6.88 | 6.91 | 6.94 | 6.96 | 6.85 | 0.43% | 0.48% | 394859 | 27267万 | 571.31 | 571.31 | 27.68 | 26 | 方正证券 | 2024-09-19 四 | 6.89 | 6.83 | 6.91 | 7.01 | 6.80 | 1.17% | 0.69% | 569177 | 39330万 | 568.84 | 568.84 | 27.56 | 27 | 方正证券 | 2024-09-18 三 | 6.82 | 6.85 | 6.83 | 6.86 | 6.73 | -0.29% | 0.40% | 325270 | 22124万 | 562.25 | 562.25 | 27.24 | 28 | 方正证券 | 2024-09-13 五 | 6.87 | 6.86 | 6.85 | 6.94 | 6.85 | -0.15% | 0.44% | 365975 | 25188万 | 563.9 | 563.9 | 27.32 | 29 | 方正证券 | 2024-09-12 四 | 6.84 | 6.84 | 6.86 | 6.93 | 6.82 | 0.29% | 0.44% | 360438 | 24781万 | 564.72 | 564.72 | 27.36 | 30 | 方正证券 | 2024-09-11 三 | 6.83 | 6.86 | 6.84 | 6.91 | 6.80 | -0.29% | 0.33% | 268619 | 18388万 | 563.08 | 563.08 | 27.28 | 31 | 方正证券 | 2024-09-10 二 | 6.86 | 6.87 | 6.86 | 6.89 | 6.75 | -0.15% | 0.49% | 404845 | 27627万 | 564.72 | 564.72 | 27.36 | 32 | 方正证券 | 2024-09-09 一 | 6.82 | 6.91 | 6.87 | 6.97 | 6.78 | -0.58% | 0.58% | 481037 | 33128万 | 565.55 | 565.55 | 27.4 | 33 | 方正证券 | 2024-09-06 五 | 7.08 | 6.87 | 6.91 | 7.14 | 6.91 | 0.58% | 1.24% | 1022890 | 71717万 | 568.84 | 568.84 | 27.56 | 34 | 方正证券 | 2024-09-05 四 | 6.82 | 6.81 | 6.87 | 6.88 | 6.80 | 0.88% | 0.44% | 365389 | 25006万 | 565.55 | 565.55 | 27.4 | 35 | 方正证券 | 2024-09-04 三 | 6.72 | 6.78 | 6.81 | 6.89 | 6.71 | 0.44% | 0.49% | 402548 | 27434万 | 560.61 | 560.61 | 27.16 | 36 | 方正证券 | 2024-09-03 二 | 6.68 | 6.72 | 6.78 | 6.82 | 6.67 | 0.89% | 0.43% | 351221 | 23756万 | 558.14 | 558.14 | 27.04 | 37 | 方正证券 | 2024-09-02 一 | 6.89 | 6.95 | 6.72 | 6.93 | 6.72 | -3.31% | 0.61% | 500985 | 34070万 | 553.2 | 553.2 | 26.8 | 38 | 方正证券 | 2024-08-30 五 | 6.78 | 6.78 | 6.95 | 7.06 | 6.78 | 2.51% | 0.98% | 808589 | 56305万 | 572.13 | 572.13 | 27.72 | 39 | 方正证券 | 2024-08-29 四 | 6.65 | 6.68 | 6.78 | 6.83 | 6.64 | 1.50% | 0.60% | 492259 | 33319万 | 558.14 | 558.14 | 27.04 | 40 | 方正证券 | 2024-08-28 三 | 6.66 | 6.68 | 6.68 | 6.72 | 6.64 | 0.00% | 0.41% | 334516 | 22360万 | 549.9 | 549.9 | 26.64 | 41 | 方正证券 | 2024-08-27 二 | 6.80 | 6.82 | 6.68 | 6.81 | 6.66 | -2.05% | 0.51% | 419081 | 28067万 | 549.9 | 549.9 | 26.64 | 42 | 方正证券 | 2024-08-26 一 | 6.78 | 6.78 | 6.82 | 6.90 | 6.77 | 0.59% | 0.55% | 454364 | 31033万 | 561.43 | 561.43 | 27.2 | 43 | 方正证券 | 2024-08-23 五 | 6.84 | 6.87 | 6.78 | 6.91 | 6.72 | -1.31% | 0.85% | 700064 | 47633万 | 558.14 | 558.14 | 27.04 | 44 | 方正证券 | 2024-08-22 四 | 7.07 | 7.01 | 6.87 | 7.10 | 6.86 | -2.00% | 0.66% | 544121 | 37789万 | 565.55 | 565.55 | 27.4 | 45 | 方正证券 | 2024-08-21 三 | 7.03 | 7.05 | 7.01 | 7.09 | 7.00 | -0.57% | 0.37% | 300715 | 21172万 | 577.07 | 577.07 | 24.24 | 46 | 方正证券 | 2024-08-20 二 | 7.16 | 7.17 | 7.05 | 7.18 | 7.03 | -1.67% | 0.55% | 455129 | 32277万 | 580.36 | 580.36 | 24.38 | 47 | 方正证券 | 2024-08-19 一 | 7.15 | 7.29 | 7.17 | 7.19 | 7.07 | -1.65% | 0.93% | 764103 | 54543万 | 590.24 | 590.24 | 24.79 | 48 | 方正证券 | 2024-08-16 五 | 7.33 | 7.36 | 7.29 | 7.37 | 7.27 | -0.95% | 0.60% | 490565 | 35877万 | 600.12 | 600.12 | 25.21 | 49 | 方正证券 | 2024-08-15 四 | 7.27 | 7.32 | 7.36 | 7.44 | 7.27 | 0.55% | 0.90% | 743755 | 54774万 | 605.88 | 605.88 | 25.45 | 50 | 方正证券 | 2024-08-14 三 | 7.27 | 7.31 | 7.32 | 7.44 | 7.26 | 0.14% | 0.75% | 620389 | 45617万 | 602.59 | 602.59 | 25.31 | 51 | 方正证券 | 2024-08-13 二 | 7.21 | 7.19 | 7.31 | 7.31 | 7.17 | 1.67% | 0.60% | 493734 | 35759万 | 601.77 | 601.77 | 25.28 | 52 | 方正证券 | 2024-08-12 一 | 7.26 | 7.31 | 7.19 | 7.28 | 7.16 | -1.64% | 0.61% | 499040 | 36023万 | 591.89 | 591.89 | 24.86 | 53 | 方正证券 | 2024-08-09 五 | 7.53 | 7.40 | 7.31 | 7.57 | 7.30 | -1.22% | 0.83% | 686410 | 50943万 | 601.77 | 601.77 | 25.28 | 54 | 方正证券 | 2024-08-08 四 | 7.40 | 7.39 | 7.40 | 7.52 | 7.34 | 0.14% | 0.76% | 627659 | 46583万 | 609.18 | 609.18 | 25.59 | 55 | 方正证券 | 2024-08-07 三 | 7.38 | 7.41 | 7.39 | 7.47 | 7.32 | -0.27% | 0.59% | 485804 | 35909万 | 608.35 | 608.35 | 25.55 | 56 | 方正证券 | 2024-08-06 二 | 7.50 | 7.42 | 7.41 | 7.56 | 7.30 | -0.13% | 0.88% | 727264 | 53706万 | 610 | 610 | 25.62 | 57 | 方正证券 | 2024-08-05 一 | 7.45 | 7.50 | 7.42 | 7.64 | 7.41 | -1.07% | 0.98% | 806608 | 60603万 | 610.82 | 610.82 | 25.66 | 58 | 方正证券 | 2024-08-02 五 | 7.65 | 7.69 | 7.50 | 7.74 | 7.48 | -2.47% | 0.96% | 790159 | 60004万 | 617.41 | 617.41 | 25.93 | 59 | 方正证券 | 2024-08-01 四 | 7.73 | 7.77 | 7.69 | 7.81 | 7.67 | -1.03% | 1.09% | 895148 | 69207万 | 633.05 | 633.05 | 26.59 | 60 | 方正证券 | 2024-07-31 三 | 7.32 | 7.31 | 7.77 | 7.92 | 7.31 | 6.29% | 2.01% | 1657311 | 127286万 | 639.63 | 639.63 | 26.87 | 61 | 方正证券 | 2024-07-30 二 | 7.27 | 7.31 | 7.31 | 7.37 | 7.26 | 0.00% | 0.55% | 453784 | 33205万 | 601.77 | 601.77 | 25.28 | 62 | 方正证券 | 2024-07-29 一 | 7.45 | 7.47 | 7.31 | 7.45 | 7.31 | -2.14% | 0.65% | 531024 | 39069万 | 601.77 | 601.77 | 25.28 | 63 | 方正证券 | 2024-07-26 五 | 7.29 | 7.26 | 7.47 | 7.63 | 7.26 | 2.89% | 1.00% | 823865 | 61709万 | 614.94 | 614.94 | 25.83 | 64 | 方正证券 | 2024-07-25 四 | 7.17 | 7.19 | 7.26 | 7.32 | 7.15 | 0.97% | 0.59% | 487326 | 35433万 | 597.65 | 597.65 | 25.1 | 65 | 方正证券 | 2024-07-24 三 | 7.36 | 7.36 | 7.19 | 7.36 | 7.16 | -2.31% | 0.69% | 567078 | 41161万 | 591.89 | 591.89 | 24.86 | 66 | 方正证券 | 2024-07-23 二 | 7.60 | 7.63 | 7.36 | 7.61 | 7.35 | -3.54% | 0.73% | 602251 | 45102万 | 605.88 | 605.88 | 25.45 | 67 | 方正证券 | 2024-07-22 一 | 7.71 | 7.63 | 7.63 | 7.75 | 7.53 | 0.00% | 0.84% | 693365 | 52866万 | 628.11 | 628.11 | 26.38 | 68 | XD方正证 | 2024-07-19 五 | 7.54 | 7.55 | 7.63 | 7.64 | 7.51 | 1.06% | 0.83% | 679778 | 51688万 | 628.11 | 628.11 | 26.38 | 69 | 方正证券 | 2024-07-18 四 | 7.50 | 7.52 | 7.57 | 7.57 | 7.38 | 0.66% | 0.78% | 638351 | 47801万 | 623.17 | 623.17 | 26.18 | 70 | 方正证券 | 2024-07-17 三 | 7.50 | 7.50 | 7.52 | 7.55 | 7.41 | 0.27% | 0.74% | 609215 | 45693万 | 619.05 | 619.05 | 26 | 71 | 方正证券 | 2024-07-16 二 | 7.52 | 7.50 | 7.50 | 7.56 | 7.47 | 0.00% | 0.50% | 408509 | 30670万 | 617.41 | 617.41 | 25.93 | 72 | 方正证券 | 2024-07-15 一 | 7.48 | 7.51 | 7.50 | 7.55 | 7.46 | -0.13% | 0.41% | 341379 | 25625万 | 617.41 | 617.41 | 25.93 | 73 | 方正证券 | 2024-07-12 五 | 7.61 | 7.63 | 7.51 | 7.62 | 7.48 | -1.57% | 0.68% | 562009 | 42321万 | 618.23 | 618.23 | 25.97 | 74 | 方正证券 | 2024-07-11 四 | 7.69 | 7.60 | 7.63 | 7.70 | 7.59 | 0.39% | 0.91% | 751033 | 57401万 | 628.11 | 628.11 | 26.38 | 75 | 方正证券 | 2024-07-10 三 | 7.60 | 7.64 | 7.60 | 7.72 | 7.58 | -0.52% | 0.56% | 461826 | 35265万 | 625.64 | 625.64 | 26.28 | 76 | 方正证券 | 2024-07-09 二 | 7.41 | 7.41 | 7.64 | 7.67 | 7.39 | 3.10% | 0.86% | 706466 | 53197万 | 628.93 | 628.93 | 26.42 | 77 | 方正证券 | 2024-07-08 一 | 7.60 | 7.65 | 7.41 | 7.63 | 7.36 | -3.14% | 0.74% | 606769 | 45283万 | 610 | 610 | 25.62 | 78 | 方正证券 | 2024-07-05 五 | 7.57 | 7.57 | 7.65 | 7.68 | 7.51 | 1.06% | 0.67% | 552090 | 42029万 | 629.76 | 629.76 | 26.45 | 79 | 方正证券 | 2024-07-04 四 | 7.78 | 7.79 | 7.57 | 7.82 | 7.56 | -2.82% | 0.74% | 607876 | 46497万 | 623.17 | 623.17 | 26.18 | 80 | 方正证券 | 2024-07-03 三 | 7.78 | 7.81 | 7.79 | 7.83 | 7.72 | -0.26% | 0.43% | 355073 | 27628万 | 641.28 | 641.28 | 26.94 | 81 | 方正证券 | 2024-07-02 二 | 7.79 | 7.81 | 7.81 | 7.90 | 7.77 | 0.00% | 0.51% | 421819 | 33104万 | 642.93 | 642.93 | 27.01 | 82 | 方正证券 | 2024-07-01 一 | 7.75 | 7.73 | 7.81 | 7.85 | 7.64 | 1.03% | 0.64% | 526890 | 40937万 | 642.93 | 642.93 | 27.01 | 83 | 方正证券 | 2024-06-28 五 | 7.93 | 7.92 | 7.73 | 8.02 | 7.55 | -2.40% | 1.13% | 934083 | 73340万 | 636.34 | 636.34 | 26.73 | 84 | 方正证券 | 2024-06-27 四 | 8.02 | 8.05 | 7.92 | 8.02 | 7.92 | -1.61% | 0.49% | 400523 | 31875万 | 651.98 | 651.98 | 27.39 | 85 | 方正证券 | 2024-06-26 三 | 7.94 | 7.96 | 8.05 | 8.07 | 7.85 | 1.13% | 0.66% | 544197 | 43339万 | 662.68 | 662.68 | 27.84 | 86 | 方正证券 | 2024-06-25 二 | 8.16 | 8.05 | 7.96 | 8.24 | 7.86 | -1.12% | 0.96% | 790607 | 63484万 | 655.28 | 655.28 | 27.52 | 87 | 方正证券 | 2024-06-24 一 | 8.16 | 8.20 | 8.05 | 8.22 | 8.03 | -1.83% | 0.74% | 609445 | 49583万 | 662.68 | 662.68 | 27.84 | 88 | 方正证券 | 2024-06-21 五 | 8.20 | 8.17 | 8.20 | 8.28 | 8.16 | 0.37% | 0.66% | 545431 | 44763万 | 675.03 | 675.03 | 28.35 | 89 | 方正证券 | 2024-06-20 四 | 8.18 | 8.21 | 8.17 | 8.25 | 8.13 | -0.49% | 0.77% | 637076 | 52201万 | 672.56 | 672.56 | 28.25 | 90 | 方正证券 | 2024-06-19 三 | 8.42 | 8.44 | 8.21 | 8.45 | 8.20 | -2.73% | 0.96% | 791019 | 65673万 | 675.86 | 675.86 | 28.39 | 91 | 方正证券 | 2024-06-18 二 | 8.42 | 8.41 | 8.44 | 8.49 | 8.38 | 0.36% | 0.93% | 768749 | 64820万 | 694.79 | 694.79 | 29.18 | 92 | 方正证券 | 2024-06-17 一 | 8.33 | 8.40 | 8.41 | 8.45 | 8.26 | 0.12% | 1.03% | 849113 | 71049万 | 692.32 | 692.32 | 29.08 | 93 | 方正证券 | 2024-06-14 五 | 8.24 | 8.24 | 8.40 | 8.62 | 8.22 | 1.94% | 2.41% | 1984833 | 167636万 | 691.5 | 691.5 | 29.05 | 94 | 方正证券 | 2024-06-13 四 | 8.16 | 8.18 | 8.24 | 8.33 | 8.16 | 0.73% | 0.99% | 814584 | 67296万 | 678.33 | 678.33 | 28.49 | 95 | 方正证券 | 2024-06-12 三 | 8.13 | 8.14 | 8.18 | 8.20 | 8.09 | 0.49% | 0.65% | 536194 | 43758万 | 673.39 | 673.39 | 28.28 | 96 | 方正证券 | 2024-06-11 二 | 8.01 | 8.07 | 8.14 | 8.22 | 7.97 | 0.87% | 0.88% | 727009 | 59105万 | 670.09 | 670.09 | 28.15 | 97 | 方正证券 | 2024-06-07 五 | 8.23 | 8.20 | 8.07 | 8.27 | 7.93 | -1.59% | 1.24% | 1020498 | 82452万 | 664.33 | 664.33 | 27.9 | 98 | 方正证券 | 2024-06-06 四 | 8.34 | 8.37 | 8.20 | 8.39 | 8.20 | -2.03% | 0.94% | 770008 | 63736万 | 675.03 | 675.03 | 28.35 | 99 | 方正证券 | 2024-06-05 三 | 8.41 | 8.45 | 8.37 | 8.41 | 8.32 | -0.95% | 0.82% | 674734 | 56444万 | 689.03 | 689.03 | 28.94 | 100 | 方正证券 | 2024-06-04 二 | 8.27 | 8.30 | 8.45 | 8.49 | 8.27 | 1.81% | 1.22% | 1005944 | 84730万 | 695.61 | 695.61 | 29.22 | 101 | 方正证券 | 2024-06-03 一 | 8.26 | 8.24 | 8.30 | 8.36 | 8.19 | 0.73% | 1.05% | 860978 | 71389万 | 683.26 | 683.26 | 28.7 | 102 | 方正证券 | 2024-05-31 五 | 8.29 | 8.29 | 8.24 | 8.36 | 8.23 | -0.60% | 0.77% | 631411 | 52335万 | 678.33 | 678.33 | 28.49 | 103 | 方正证券 | 2024-05-30 四 | 8.28 | 8.30 | 8.29 | 8.31 | 8.22 | -0.12% | 0.77% | 634968 | 52507万 | 682.44 | 682.44 | 28.66 | 104 | 方正证券 | 2024-05-29 三 | 8.25 | 8.26 | 8.30 | 8.31 | 8.23 | 0.48% | 0.61% | 503473 | 41666万 | 683.26 | 683.26 | 28.7 | 105 | 方正证券 | 2024-05-28 二 | 8.35 | 8.39 | 8.26 | 8.38 | 8.24 | -1.55% | 0.72% | 595210 | 49427万 | 679.97 | 679.97 | 28.56 | 106 | 方正证券 | 2024-05-27 一 | 8.36 | 8.34 | 8.39 | 8.41 | 8.27 | 0.60% | 0.80% | 661217 | 55163万 | 690.67 | 690.67 | 29.01 | 107 | 方正证券 | 2024-05-24 五 | 8.39 | 8.43 | 8.34 | 8.48 | 8.33 | -1.07% | 0.99% | 817459 | 68535万 | 686.56 | 686.56 | 28.84 | 108 | 方正证券 | 2024-05-23 四 | 8.57 | 8.57 | 8.43 | 8.65 | 8.38 | -1.63% | 1.35% | 1114624 | 95067万 | 693.97 | 693.97 | 29.15 | 109 | 方正证券 | 2024-05-22 三 | 8.63 | 8.65 | 8.57 | 8.68 | 8.55 | -0.92% | 0.96% | 788420 | 67882万 | 705.49 | 705.49 | 29.63 | 110 | 方正证券 | 2024-05-21 二 | 8.67 | 8.70 | 8.65 | 8.75 | 8.62 | -0.57% | 0.91% | 745224 | 64742万 | 712.08 | 712.08 | 29.91 | 111 | 方正证券 | 2024-05-20 一 | 8.65 | 8.72 | 8.70 | 8.78 | 8.63 | -0.23% | 1.28% | 1049895 | 91504万 | 716.19 | 716.19 | 30.08 | 112 | 方正证券 | 2024-05-17 五 | 8.59 | 8.63 | 8.72 | 8.72 | 8.54 | 1.04% | 1.39% | 1141224 | 98563万 | 717.84 | 717.84 | 30.15 | 113 | 方正证券 | 2024-05-16 四 | 8.78 | 8.71 | 8.63 | 8.84 | 8.59 | -0.92% | 1.82% | 1499439 | 130723万 | 710.43 | 710.43 | 29.84 | 114 | 方正证券 | 2024-05-15 三 | 9.50 | 9.46 | 8.71 | 9.50 | 8.64 | -7.93% | 3.42% | 2818633 | 253261万 | 717.02 | 717.02 | 30.12 | 115 | 方正证券 | 2024-05-14 二 | 9.26 | 9.30 | 9.46 | 9.48 | 9.06 | 1.72% | 2.67% | 2193917 | 203357万 | 778.76 | 778.76 | 32.71 | 116 | 方正证券 | 2024-05-13 一 | 9.00 | 9.12 | 9.30 | 9.48 | 8.95 | 1.97% | 2.96% | 2437390 | 224714万 | 765.59 | 765.59 | 32.16 | 117 | 方正证券 | 2024-05-10 五 | 8.78 | 8.78 | 9.12 | 9.27 | 8.74 | 3.87% | 3.10% | 2552601 | 229532万 | 750.77 | 750.77 | 31.53 | 118 | 方正证券 | 2024-05-09 四 | 8.80 | 8.76 | 8.78 | 8.84 | 8.73 | 0.23% | 1.54% | 1264200 | 110950万 | 722.78 | 722.78 | 30.36 | 119 | 方正证券 | 2024-05-08 三 | 8.74 | 8.75 | 8.76 | 8.91 | 8.68 | 0.11% | 1.75% | 1437039 | 126687万 | 721.13 | 721.13 | 30.29 | 120 | 方正证券 | 2024-05-06 一 | 9.12 | 8.99 | 8.90 | 9.14 | 8.83 | -1.00% | 2.53% | 2080284 | 186574万 | 732.66 | 732.66 | 30.77 | 121 | 方正证券 | 2024-04-30 二 | 9.05 | 9.15 | 8.99 | 9.19 | 8.93 | -1.75% | 3.08% | 2532368 | 228862万 | 740.07 | 740.07 | 31.09 | 122 | 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 | 123 | 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 | 124 | 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 | 125 | 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 | 126 | 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 | 127 | 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 | 128 | 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 | 129 | 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 | 130 | 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 | 131 | 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 | 132 | 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 | 133 | 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 | 134 | 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 | 135 | 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 | 136 | 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 | 137 | 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 | 138 | 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 | 139 | 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 | 140 | 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 | 141 | 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 | 142 | 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 | 143 | 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 | 144 | 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 |
|
行情刷新 | 流通股东
|