| 股票名称 | 代码 601990 | 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 | 南京证券 | 2024-04-29 一 | 8.03 | 8.01 | 8.17 | 8.20 | 8.00 | 2.00% | 1.65% | 605041 | 49157万 | 299 | 301.18 | 41.66 | 2 | 南京证券 | 2024-04-26 五 | 7.76 | 7.56 | 8.01 | 8.06 | 7.72 | 5.95% | 1.70% | 620335 | 48900万 | 293.15 | 295.28 | 40.84 | 3 | 南京证券 | 2024-04-25 四 | 7.60 | 7.64 | 7.56 | 7.65 | 7.56 | -1.05% | 0.26% | 96297 | 7311万 | 276.68 | 278.69 | 41.1 | 4 | 南京证券 | 2024-04-24 三 | 7.59 | 7.56 | 7.64 | 7.64 | 7.55 | 1.06% | 0.28% | 101281 | 7700万 | 279.61 | 281.64 | 41.54 | 5 | 南京证券 | 2024-04-23 二 | 7.55 | 7.59 | 7.56 | 7.63 | 7.55 | -0.40% | 0.20% | 71815 | 5451万 | 276.68 | 278.69 | 41.1 | 6 | 南京证券 | 2024-04-22 一 | 7.59 | 7.56 | 7.59 | 7.65 | 7.54 | 0.40% | 0.25% | 92745 | 7046万 | 277.78 | 279.79 | 41.27 | 7 | 南京证券 | 2024-04-19 五 | 7.58 | 7.63 | 7.56 | 7.66 | 7.55 | -0.92% | 0.32% | 116604 | 8867万 | 276.68 | 278.69 | 41.1 | 8 | 南京证券 | 2024-04-18 四 | 7.54 | 7.57 | 7.63 | 7.72 | 7.53 | 0.79% | 0.51% | 185462 | 14173万 | 279.24 | 281.27 | 41.48 | 9 | 南京证券 | 2024-04-17 三 | 7.36 | 7.37 | 7.57 | 7.59 | 7.36 | 2.71% | 0.43% | 155917 | 11689万 | 277.05 | 279.06 | 41.16 | 10 | 南京证券 | 2024-04-16 二 | 7.49 | 7.55 | 7.37 | 7.54 | 7.33 | -2.38% | 0.41% | 149739 | 11174万 | 269.73 | 271.68 | 40.07 | 11 | 南京证券 | 2024-04-15 一 | 7.46 | 7.42 | 7.55 | 7.64 | 7.35 | 1.75% | 0.50% | 181451 | 13648万 | 276.31 | 278.32 | 41.05 | 12 | 南京证券 | 2024-04-12 五 | 7.55 | 7.55 | 7.42 | 7.57 | 7.41 | -1.72% | 0.33% | 121325 | 9076万 | 271.56 | 273.53 | 40.34 | 13 | 南京证券 | 2024-04-11 四 | 7.50 | 7.55 | 7.55 | 7.61 | 7.49 | 0.00% | 0.29% | 106198 | 8035万 | 276.31 | 278.32 | 41.05 | 14 | 南京证券 | 2024-04-10 三 | 7.68 | 7.66 | 7.55 | 7.68 | 7.51 | -1.44% | 0.35% | 127180 | 9645万 | 276.31 | 278.32 | 41.05 | 15 | 南京证券 | 2024-04-09 二 | 7.65 | 7.64 | 7.66 | 7.68 | 7.62 | 0.26% | 0.23% | 82521 | 6313万 | 280.34 | 282.38 | 41.65 | 16 | 南京证券 | 2024-04-08 一 | 7.70 | 7.76 | 7.64 | 7.75 | 7.64 | -1.55% | 0.40% | 147420 | 11332万 | 279.61 | 281.64 | 41.54 | 17 | 南京证券 | 2024-04-03 三 | 7.80 | 7.80 | 7.76 | 7.83 | 7.74 | -0.51% | 0.29% | 105659 | 8212万 | 284 | 286.06 | 42.19 | 18 | 南京证券 | 2024-04-02 二 | 7.83 | 7.86 | 7.80 | 7.89 | 7.78 | -0.76% | 0.35% | 129424 | 10120万 | 285.46 | 287.54 | 42.41 | 19 | 南京证券 | 2024-04-01 一 | 7.80 | 7.75 | 7.86 | 7.87 | 7.80 | 1.42% | 0.43% | 157953 | 12378万 | 287.66 | 289.75 | 42.73 | 20 | 南京证券 | 2024-03-29 五 | 7.73 | 7.70 | 7.75 | 7.76 | 7.63 | 0.65% | 0.41% | 151619 | 11669万 | 283.63 | 285.69 | 42.14 | 21 | 南京证券 | 2024-03-28 四 | 7.69 | 7.70 | 7.70 | 7.79 | 7.68 | 0.00% | 0.45% | 163948 | 12671万 | 281.8 | 283.85 | 41.86 | 22 | 南京证券 | 2024-03-27 三 | 7.80 | 7.83 | 7.70 | 7.81 | 7.70 | -1.66% | 0.42% | 153905 | 11936万 | 281.8 | 283.85 | 41.86 | 23 | 南京证券 | 2024-03-26 二 | 7.79 | 7.82 | 7.83 | 7.86 | 7.78 | 0.13% | 0.39% | 143138 | 11198万 | 286.56 | 288.64 | 42.57 | 24 | 南京证券 | 2024-03-25 一 | 7.98 | 8.02 | 7.82 | 7.98 | 7.81 | -2.49% | 0.75% | 273421 | 21561万 | 286.2 | 288.27 | 42.52 | 25 | 南京证券 | 2024-03-22 五 | 8.15 | 8.13 | 8.02 | 8.15 | 8.01 | -1.35% | 0.70% | 255897 | 20632万 | 293.52 | 295.65 | 43.6 | 26 | 南京证券 | 2024-03-21 四 | 8.15 | 8.13 | 8.13 | 8.22 | 8.12 | 0.00% | 0.65% | 237919 | 19423万 | 297.54 | 299.7 | 44.2 | 27 | 南京证券 | 2024-03-20 三 | 8.11 | 8.11 | 8.13 | 8.18 | 8.09 | 0.25% | 0.59% | 216285 | 17595万 | 297.54 | 299.7 | 44.2 | 28 | 南京证券 | 2024-03-19 二 | 8.23 | 8.28 | 8.11 | 8.24 | 8.11 | -2.05% | 0.74% | 271022 | 22126万 | 296.81 | 298.96 | 44.09 | 29 | 南京证券 | 2024-03-18 一 | 8.18 | 8.18 | 8.28 | 8.33 | 8.17 | 1.22% | 1.20% | 437421 | 36072万 | 303.03 | 305.23 | 45.02 | 30 | 南京证券 | 2024-03-15 五 | 8.11 | 8.15 | 8.18 | 8.18 | 8.08 | 0.37% | 0.69% | 253629 | 20625万 | 299.37 | 301.54 | 44.47 | 31 | 南京证券 | 2024-03-14 四 | 8.11 | 8.15 | 8.15 | 8.18 | 8.06 | 0.00% | 0.70% | 255713 | 20752万 | 298.27 | 300.44 | 44.31 | 32 | 南京证券 | 2024-03-08 五 | 8.04 | 8.08 | 8.07 | 8.10 | 8.00 | -0.12% | 0.83% | 305415 | 24559万 | 295.34 | 297.49 | 43.88 | 33 | 南京证券 | 2024-03-07 四 | 8.15 | 8.32 | 8.08 | 8.27 | 8.06 | -2.88% | 2.11% | 773861 | 63055万 | 295.71 | 297.86 | 43.93 | 34 | 南京证券 | 2024-03-06 三 | 8.14 | 8.02 | 8.32 | 8.67 | 8.11 | 3.74% | 3.29% | 1202983 | 100714万 | 304.49 | 306.71 | 45.23 | 35 | 南京证券 | 2024-03-05 二 | 8.02 | 8.06 | 8.02 | 8.08 | 7.97 | -0.50% | 0.72% | 263009 | 21085万 | 293.52 | 295.65 | 43.6 | 36 | 南京证券 | 2024-03-04 一 | 8.16 | 8.20 | 8.06 | 8.18 | 8.03 | -1.71% | 0.94% | 343347 | 27740万 | 294.98 | 297.12 | 43.82 | 37 | 南京证券 | 2024-03-01 五 | 8.22 | 8.34 | 8.20 | 8.29 | 8.11 | -1.68% | 1.80% | 657791 | 53795万 | 300.1 | 302.28 | 44.58 | 38 | 南京证券 | 2024-02-29 四 | 7.85 | 7.83 | 8.34 | 8.59 | 7.83 | 6.51% | 2.97% | 1086560 | 89701万 | 305.23 | 307.44 | 45.34 | 39 | 南京证券 | 2024-02-28 三 | 8.01 | 7.96 | 7.83 | 8.13 | 7.83 | -1.63% | 1.16% | 425218 | 34132万 | 286.56 | 288.64 | 42.57 | 40 | 南京证券 | 2024-02-27 二 | 7.83 | 7.84 | 7.96 | 7.96 | 7.81 | 1.53% | 0.59% | 215142 | 16970万 | 291.32 | 293.43 | 43.28 | 41 | 南京证券 | 2024-02-26 一 | 7.89 | 7.89 | 7.84 | 7.93 | 7.83 | -0.63% | 0.50% | 182668 | 14384万 | 286.93 | 289.01 | 42.62 | 42 | 南京证券 | 2024-02-23 五 | 7.84 | 7.85 | 7.89 | 7.92 | 7.80 | 0.51% | 0.63% | 229701 | 18064万 | 288.76 | 290.85 | 42.9 | 43 | 南京证券 | 2024-02-22 四 | 7.78 | 7.82 | 7.85 | 7.90 | 7.76 | 0.38% | 0.54% | 199235 | 15604万 | 287.29 | 289.38 | 42.68 | 44 | 南京证券 | 2024-02-21 三 | 7.78 | 7.83 | 7.82 | 8.00 | 7.72 | -0.13% | 0.83% | 303247 | 23914万 | 286.2 | 288.27 | 42.52 | 45 | 南京证券 | 2024-02-20 二 | 7.77 | 7.78 | 7.83 | 7.86 | 7.66 | 0.64% | 0.62% | 227743 | 17712万 | 286.56 | 288.64 | 42.57 | 46 | 南京证券 | 2024-02-19 一 | 8.03 | 7.94 | 7.78 | 8.03 | 7.71 | -2.02% | 0.82% | 300353 | 23415万 | 284.73 | 286.8 | 42.3 | 47 | 南京证券 | 2024-02-08 四 | 8.02 | 7.98 | 7.94 | 8.23 | 7.93 | -0.50% | 1.32% | 482739 | 39118万 | 290.59 | 292.7 | 43.17 | 48 | 南京证券 | 2024-02-07 三 | 7.64 | 7.61 | 7.98 | 7.99 | 7.60 | 4.86% | 1.48% | 541288 | 42717万 | 292.05 | 294.17 | 43.39 | 49 | 南京证券 | 2024-02-06 二 | 6.96 | 7.12 | 7.61 | 7.63 | 6.95 | 6.88% | 0.81% | 295547 | 21872万 | 278.51 | 280.53 | 41.37 | 50 | 南京证券 | 2024-02-05 一 | 7.10 | 7.17 | 7.12 | 7.26 | 6.72 | -0.70% | 0.73% | 265409 | 18622万 | 260.58 | 262.47 | 38.71 | 51 | 南京证券 | 2024-02-02 五 | 7.43 | 7.40 | 7.17 | 7.47 | 6.99 | -3.11% | 0.61% | 223567 | 16153万 | 262.41 | 264.31 | 38.98 | 52 | 南京证券 | 2024-02-01 四 | 7.43 | 7.45 | 7.40 | 7.54 | 7.37 | -0.67% | 0.34% | 125615 | 9361万 | 270.82 | 272.79 | 40.23 | 53 | 南京证券 | 2024-01-31 三 | 7.53 | 7.54 | 7.45 | 7.61 | 7.43 | -1.19% | 0.40% | 145357 | 10931万 | 272.65 | 274.63 | 40.5 | 54 | 南京证券 | 2024-01-30 二 | 7.64 | 7.67 | 7.54 | 7.72 | 7.50 | -1.69% | 0.38% | 138305 | 10556万 | 275.95 | 277.95 | 40.99 | 55 | 南京证券 | 2024-01-29 一 | 7.83 | 7.82 | 7.67 | 7.86 | 7.66 | -1.92% | 0.43% | 156370 | 12113万 | 280.71 | 282.74 | 41.7 | 56 | 南京证券 | 2024-01-26 五 | 7.80 | 7.84 | 7.82 | 7.90 | 7.76 | -0.26% | 0.55% | 201079 | 15757万 | 286.2 | 288.27 | 42.52 | 57 | 南京证券 | 2024-01-25 四 | 7.75 | 7.80 | 7.84 | 7.89 | 7.72 | 0.51% | 0.80% | 294598 | 23041万 | 286.93 | 289.01 | 42.62 | 58 | 南京证券 | 2024-01-24 三 | 7.66 | 7.58 | 7.80 | 7.89 | 7.43 | 2.90% | 0.85% | 310378 | 23881万 | 285.46 | 287.54 | 42.41 | 59 | 南京证券 | 2024-01-23 二 | 7.51 | 7.51 | 7.58 | 7.63 | 7.40 | 0.93% | 0.38% | 138762 | 10495万 | 277.41 | 279.43 | 41.21 | 60 | 南京证券 | 2024-01-22 一 | 7.74 | 7.78 | 7.51 | 7.83 | 7.40 | -3.47% | 0.49% | 178058 | 13667万 | 274.85 | 276.85 | 40.83 | 61 | 南京证券 | 2024-01-19 五 | 7.70 | 7.72 | 7.78 | 7.83 | 7.66 | 0.78% | 0.40% | 146906 | 11395万 | 284.73 | 286.8 | 42.3 | 62 | 南京证券 | 2024-01-18 四 | 7.63 | 7.64 | 7.72 | 7.74 | 7.50 | 1.05% | 0.47% | 172628 | 13113万 | 282.54 | 284.59 | 41.97 | 63 | 南京证券 | 2024-01-17 三 | 7.73 | 7.76 | 7.64 | 7.78 | 7.64 | -1.55% | 0.23% | 84030 | 6483万 | 279.61 | 281.64 | 41.54 | 64 | 南京证券 | 2024-01-16 二 | 7.67 | 7.67 | 7.76 | 7.78 | 7.64 | 1.17% | 0.29% | 105779 | 8160万 | 284 | 286.06 | 42.19 | 65 | 南京证券 | 2024-01-15 一 | 7.66 | 7.68 | 7.67 | 7.75 | 7.63 | -0.13% | 0.15% | 56112 | 4318万 | 280.71 | 282.74 | 41.7 | 66 | 南京证券 | 2024-01-12 五 | 7.71 | 7.71 | 7.68 | 7.75 | 7.67 | -0.39% | 0.16% | 57836 | 4458万 | 281.07 | 283.11 | 41.76 | 67 | 南京证券 | 2024-01-11 四 | 7.64 | 7.63 | 7.71 | 7.74 | 7.62 | 1.05% | 0.24% | 88263 | 6790万 | 282.17 | 284.22 | 41.92 | 68 | 南京证券 | 2024-01-10 三 | 7.70 | 7.70 | 7.63 | 7.73 | 7.62 | -0.91% | 0.21% | 75849 | 5817万 | 279.24 | 281.27 | 41.48 | 69 | 南京证券 | 2024-01-09 二 | 7.71 | 7.70 | 7.70 | 7.79 | 7.68 | 0.00% | 0.22% | 79442 | 6141万 | 281.8 | 283.85 | 41.86 | 70 | 南京证券 | 2024-01-08 一 | 7.81 | 7.83 | 7.70 | 7.82 | 7.70 | -1.66% | 0.28% | 102306 | 7923万 | 281.8 | 283.85 | 41.86 | 71 | 南京证券 | 2024-01-05 五 | 7.86 | 7.87 | 7.83 | 7.92 | 7.80 | -0.51% | 0.26% | 94973 | 7460万 | 286.56 | 288.64 | 42.57 | 72 | 南京证券 | 2024-01-04 四 | 7.93 | 7.93 | 7.87 | 7.94 | 7.83 | -0.76% | 0.31% | 113575 | 8935万 | 288.03 | 290.12 | 42.79 | 73 | 南京证券 | 2024-01-03 三 | 7.92 | 7.92 | 7.93 | 7.96 | 7.89 | 0.13% | 0.22% | 80862 | 6410万 | 290.22 | 292.33 | 43.11 | 74 | 南京证券 | 2024-01-02 二 | 7.98 | 7.98 | 7.92 | 7.99 | 7.92 | -0.75% | 0.28% | 101382 | 8060万 | 289.86 | 291.96 | 43.06 | 75 | 南京证券 | 2023-12-29 五 | 7.96 | 7.99 | 7.98 | 8.01 | 7.95 | -0.13% | 0.34% | 125845 | 10045万 | 292.05 | 294.17 | 43.39 | 76 | 南京证券 | 2023-12-28 四 | 7.88 | 7.89 | 7.99 | 8.03 | 7.85 | 1.27% | 0.53% | 192237 | 15311万 | 292.42 | 294.54 | 43.44 | 77 | 南京证券 | 2023-12-27 三 | 7.83 | 7.83 | 7.89 | 7.96 | 7.76 | 0.77% | 0.39% | 141396 | 11118万 | 288.76 | 290.85 | 42.9 | 78 | 南京证券 | 2023-12-26 二 | 7.91 | 7.92 | 7.83 | 7.91 | 7.83 | -1.14% | 0.24% | 87255 | 6860万 | 286.56 | 288.64 | 42.57 | 79 | 南京证券 | 2023-12-25 一 | 7.92 | 7.95 | 7.92 | 7.96 | 7.91 | -0.38% | 0.21% | 76938 | 6097万 | 289.86 | 291.96 | 43.06 | 80 | 南京证券 | 2023-12-22 五 | 7.95 | 7.96 | 7.95 | 7.99 | 7.90 | -0.13% | 0.36% | 132014 | 10479万 | 290.95 | 293.07 | 43.22 | 81 | 南京证券 | 2023-12-21 四 | 7.93 | 7.95 | 7.96 | 8.01 | 7.90 | 0.13% | 0.38% | 137728 | 10956万 | 291.32 | 293.43 | 43.28 | 82 | 南京证券 | 2023-12-20 三 | 8.08 | 8.09 | 7.95 | 8.09 | 7.94 | -1.73% | 0.53% | 192637 | 15404万 | 290.95 | 293.07 | 43.22 | 83 | 南京证券 | 2023-12-19 二 | 8.12 | 8.13 | 8.09 | 8.15 | 8.00 | -0.49% | 0.62% | 228223 | 18417万 | 296.08 | 298.23 | 43.98 | 84 | 南京证券 | 2023-12-18 一 | 8.19 | 8.23 | 8.13 | 8.29 | 8.09 | -1.22% | 0.65% | 238915 | 19552万 | 297.54 | 299.7 | 44.2 | 85 | 南京证券 | 2023-12-15 五 | 8.24 | 8.23 | 8.23 | 8.32 | 8.18 | 0.00% | 0.82% | 301517 | 24874万 | 301.2 | 303.39 | 44.75 | 86 | 南京证券 | 2023-12-14 四 | 8.39 | 8.36 | 8.23 | 8.40 | 8.21 | -1.56% | 0.89% | 325095 | 26960万 | 301.2 | 303.39 | 44.75 | 87 | 南京证券 | 2023-12-13 三 | 8.36 | 8.44 | 8.36 | 8.50 | 8.29 | -0.95% | 1.27% | 462987 | 38833万 | 305.96 | 308.18 | 45.45 | 88 | 南京证券 | 2023-12-12 二 | 8.16 | 8.20 | 8.44 | 8.65 | 8.11 | 2.93% | 1.85% | 678849 | 57028万 | 308.89 | 311.13 | 45.89 | 89 | 南京证券 | 2023-12-11 一 | 8.08 | 8.07 | 8.20 | 8.21 | 7.95 | 1.61% | 0.73% | 267314 | 21686万 | 300.1 | 302.28 | 44.58 | 90 | 南京证券 | 2023-12-08 五 | 8.12 | 8.13 | 8.07 | 8.19 | 8.06 | -0.74% | 0.50% | 181230 | 14725万 | 295.34 | 297.49 | 43.88 | 91 | 南京证券 | 2023-12-07 四 | 8.08 | 8.12 | 8.13 | 8.15 | 8.05 | 0.12% | 0.46% | 169411 | 13737万 | 297.54 | 299.7 | 44.2 | 92 | 南京证券 | 2023-12-06 三 | 8.17 | 8.19 | 8.12 | 8.25 | 8.11 | -0.85% | 0.61% | 222762 | 18181万 | 297.17 | 299.33 | 44.15 | 93 | 南京证券 | 2023-12-05 二 | 8.14 | 8.15 | 8.19 | 8.25 | 8.10 | 0.49% | 0.84% | 307525 | 25160万 | 299.74 | 301.91 | 44.53 | 94 | 南京证券 | 2023-12-04 一 | 8.17 | 8.16 | 8.15 | 8.19 | 8.13 | -0.12% | 0.43% | 156270 | 12752万 | 298.27 | 300.44 | 44.31 | 95 | 南京证券 | 2023-12-01 五 | 8.11 | 8.13 | 8.16 | 8.16 | 8.07 | 0.37% | 0.47% | 171338 | 13924万 | 298.64 | 300.81 | 44.36 | 96 | 南京证券 | 2023-11-30 四 | 8.07 | 8.15 | 8.13 | 8.17 | 8.05 | -0.25% | 0.61% | 223409 | 18096万 | 297.54 | 299.7 | 44.2 | 97 | 南京证券 | 2023-11-29 三 | 8.02 | 7.99 | 8.15 | 8.22 | 7.98 | 2.00% | 0.94% | 345232 | 28097万 | 298.27 | 300.44 | 44.31 | 98 | 南京证券 | 2023-11-28 二 | 8.00 | 8.00 | 7.99 | 8.03 | 7.96 | -0.13% | 0.24% | 86237 | 6897万 | 292.42 | 294.54 | 43.44 | 99 | 南京证券 | 2023-11-27 一 | 8.07 | 8.09 | 8.00 | 8.09 | 7.98 | -1.11% | 0.31% | 114685 | 9188万 | 292.78 | 294.91 | 43.49 | 100 | 南京证券 | 2023-11-24 五 | 8.11 | 8.14 | 8.09 | 8.14 | 8.07 | -0.61% | 0.23% | 83796 | 6778万 | 296.08 | 298.23 | 43.98 | 101 | 南京证券 | 2023-11-23 四 | 8.09 | 8.09 | 8.14 | 8.14 | 8.06 | 0.62% | 0.30% | 109322 | 8856万 | 297.91 | 300.07 | 44.26 | 102 | 南京证券 | 2023-11-22 三 | 8.10 | 8.15 | 8.09 | 8.18 | 8.09 | -0.74% | 0.31% | 112715 | 9159万 | 296.08 | 298.23 | 43.98 | 103 | 南京证券 | 2023-11-21 二 | 8.16 | 8.13 | 8.15 | 8.25 | 8.14 | 0.25% | 0.51% | 186429 | 15273万 | 298.27 | 300.44 | 44.31 | 104 | 南京证券 | 2023-11-20 一 | 8.16 | 8.15 | 8.13 | 8.17 | 8.08 | -0.25% | 0.31% | 114726 | 9315万 | 297.54 | 299.7 | 44.2 | 105 | 南京证券 | 2023-11-17 五 | 8.13 | 8.13 | 8.15 | 8.16 | 8.10 | 0.25% | 0.26% | 94588 | 7692万 | 298.27 | 300.44 | 44.31 | 106 | 南京证券 | 2023-11-16 四 | 8.19 | 8.20 | 8.13 | 8.22 | 8.13 | -0.85% | 0.36% | 132451 | 10833万 | 297.54 | 299.7 | 44.2 | 107 | 南京证券 | 2023-11-15 三 | 8.26 | 8.20 | 8.20 | 8.30 | 8.18 | 0.00% | 0.61% | 224603 | 18507万 | 300.1 | 302.28 | 44.58 | 108 | 南京证券 | 2023-11-14 二 | 8.14 | 8.14 | 8.20 | 8.29 | 8.13 | 0.74% | 0.64% | 234399 | 19247万 | 300.1 | 302.28 | 44.58 | 109 | 南京证券 | 2023-11-13 一 | 8.16 | 8.14 | 8.14 | 8.18 | 8.10 | 0.00% | 0.31% | 112937 | 9178万 | 297.91 | 300.07 | 44.26 | 110 | 南京证券 | 2023-11-10 五 | 8.14 | 8.16 | 8.14 | 8.19 | 8.13 | -0.25% | 0.34% | 124377 | 10151万 | 297.91 | 300.07 | 44.26 | 111 | 南京证券 | 2023-11-09 四 | 8.16 | 8.18 | 8.16 | 8.22 | 8.14 | -0.24% | 0.35% | 127548 | 10416万 | 298.64 | 300.81 | 44.36 | 112 | 南京证券 | 2023-11-08 三 | 8.19 | 8.21 | 8.18 | 8.24 | 8.13 | -0.37% | 0.59% | 215359 | 17644万 | 299.37 | 301.54 | 44.47 | 113 | 南京证券 | 2023-11-07 二 | 8.17 | 8.19 | 8.21 | 8.24 | 8.14 | 0.24% | 0.75% | 272798 | 22399万 | 300.47 | 302.65 | 44.64 | 114 | 南京证券 | 2023-11-06 一 | 8.16 | 7.98 | 8.19 | 8.23 | 8.11 | 2.63% | 0.97% | 354018 | 28951万 | 299.74 | 301.91 | 44.53 | 115 | 南京证券 | 2023-11-03 五 | 7.92 | 7.92 | 7.98 | 8.03 | 7.92 | 0.76% | 0.31% | 110703 | 8842万 | 288.87 | 294.17 | 43.39 | 116 | 南京证券 | 2023-11-02 四 | 8.02 | 8.02 | 7.92 | 8.05 | 7.92 | -1.25% | 0.30% | 107773 | 8600万 | 286.7 | 291.96 | 43.06 | 117 | 南京证券 | 2023-11-01 三 | 8.07 | 8.04 | 8.02 | 8.10 | 8.01 | -0.25% | 0.30% | 106905 | 8594万 | 290.32 | 295.65 | 43.6 | 118 | 南京证券 | 2023-10-31 二 | 8.04 | 8.05 | 8.04 | 8.09 | 8.01 | -0.12% | 0.30% | 108569 | 8735万 | 291.04 | 296.38 | 43.71 | 119 | 南京证券 | 2023-10-30 一 | 7.98 | 8.03 | 8.05 | 8.05 | 7.98 | 0.25% | 0.38% | 139034 | 11147万 | 291.4 | 296.75 | 43.77 | 120 | 南京证券 | 2023-10-27 五 | 7.95 | 7.98 | 8.03 | 8.06 | 7.94 | 0.63% | 0.40% | 144595 | 11576万 | 290.68 | 296.01 | 39.9 | 121 | 南京证券 | 2023-10-26 四 | 7.96 | 7.99 | 7.98 | 7.99 | 7.91 | -0.13% | 0.30% | 107360 | 8543万 | 288.87 | 294.17 | 39.65 | 122 | 南京证券 | 2023-10-25 三 | 8.06 | 8.03 | 7.99 | 8.09 | 7.99 | -0.50% | 0.43% | 156117 | 12527万 | 289.23 | 294.54 | 39.7 | 123 | 南京证券 | 2023-10-24 二 | 7.95 | 7.82 | 8.03 | 8.08 | 7.82 | 2.69% | 0.60% | 218770 | 17414万 | 290.68 | 296.01 | 39.9 | 124 | 南京证券 | 2023-10-23 一 | 8.00 | 8.04 | 7.82 | 8.03 | 7.81 | -2.74% | 0.43% | 154496 | 12183万 | 283.08 | 288.27 | 38.86 | 125 | 南京证券 | 2023-10-20 五 | 7.98 | 8.00 | 8.04 | 8.08 | 7.96 | 0.50% | 0.34% | 124322 | 9988万 | 291.04 | 296.38 | 39.95 | 126 | 南京证券 | 2023-10-19 四 | 8.00 | 8.01 | 8.00 | 8.12 | 7.99 | -0.12% | 0.43% | 154463 | 12420万 | 289.59 | 294.91 | 39.75 | 127 | 南京证券 | 2023-10-18 三 | 8.00 | 8.03 | 8.01 | 8.07 | 7.99 | -0.25% | 0.29% | 106401 | 8551万 | 289.96 | 295.28 | 39.8 | 128 | 南京证券 | 2023-10-17 二 | 7.98 | 7.97 | 8.03 | 8.08 | 7.95 | 0.75% | 0.40% | 144021 | 11563万 | 290.68 | 296.01 | 39.9 | 129 | 南京证券 | 2023-10-16 一 | 8.01 | 8.01 | 7.97 | 8.03 | 7.93 | -0.50% | 0.30% | 108567 | 8646万 | 288.51 | 293.8 | 39.6 | 130 | 南京证券 | 2023-10-13 五 | 8.05 | 8.09 | 8.01 | 8.05 | 8.00 | -0.99% | 0.28% | 102345 | 8201万 | 289.96 | 295.28 | 39.8 | 131 | 南京证券 | 2023-10-12 四 | 8.06 | 7.99 | 8.09 | 8.10 | 8.02 | 1.25% | 0.45% | 163970 | 13217万 | 292.85 | 298.23 | 40.2 | 132 | 南京证券 | 2023-10-11 三 | 8.03 | 8.02 | 7.99 | 8.06 | 7.97 | -0.37% | 0.38% | 137239 | 11001万 | 289.23 | 294.54 | 39.7 | 133 | 南京证券 | 2023-10-10 二 | 8.04 | 8.03 | 8.02 | 8.10 | 8.00 | -0.12% | 0.29% | 105932 | 8514万 | 290.32 | 295.65 | 39.85 | 134 | 南京证券 | 2023-10-09 一 | 8.09 | 8.11 | 8.03 | 8.10 | 7.99 | -0.99% | 0.44% | 161011 | 12924万 | 290.68 | 296.01 | 39.9 | 135 | 南京证券 | 2023-09-28 四 | 8.13 | 8.12 | 8.11 | 8.15 | 8.09 | -0.12% | 0.38% | 136084 | 11036万 | 293.58 | 298.96 | 40.3 | 136 | 南京证券 | 2023-09-27 三 | 8.11 | 8.12 | 8.12 | 8.16 | 8.10 | 0.00% | 0.38% | 138206 | 11223万 | 293.94 | 299.33 | 40.35 | 137 | 南京证券 | 2023-09-26 二 | 8.12 | 8.15 | 8.12 | 8.17 | 8.12 | -0.37% | 0.35% | 127897 | 10412万 | 293.94 | 299.33 | 40.35 | 138 | 南京证券 | 2023-09-25 一 | 8.20 | 8.22 | 8.15 | 8.26 | 8.15 | -0.85% | 0.61% | 219181 | 17972万 | 295.02 | 300.44 | 40.5 | 139 | 南京证券 | 2023-09-22 五 | 8.06 | 8.08 | 8.22 | 8.23 | 8.06 | 1.73% | 0.58% | 210981 | 17234万 | 297.56 | 303.02 | 40.85 | 140 | 南京证券 | 2023-09-21 四 | 8.11 | 8.13 | 8.08 | 8.18 | 8.07 | -0.62% | 0.41% | 147057 | 11935万 | 292.49 | 297.86 | 40.15 | 141 | 南京证券 | 2023-09-20 三 | 8.17 | 8.17 | 8.13 | 8.19 | 8.13 | -0.49% | 0.29% | 106279 | 8670万 | 294.3 | 299.7 | 40.4 | 142 | 南京证券 | 2023-09-19 二 | 8.20 | 8.19 | 8.17 | 8.22 | 8.14 | -0.24% | 0.32% | 115676 | 9458万 | 295.75 | 301.18 | 40.6 | 143 | 南京证券 | 2023-09-18 一 | 8.18 | 8.25 | 8.19 | 8.22 | 8.13 | -0.73% | 0.39% | 142455 | 11651万 | 296.47 | 301.91 | 40.7 | 144 | 南京证券 | 2023-09-15 五 | 8.22 | 8.18 | 8.25 | 8.25 | 8.13 | 0.86% | 0.54% | 196486 | 16097万 | 298.64 | 304.12 | 40.99 | 145 | 南京证券 | 2023-09-14 四 | 8.17 | 8.17 | 8.18 | 8.22 | 8.15 | 0.12% | 0.31% | 113856 | 9318万 | 296.11 | 301.54 | 40.65 | 146 | 南京证券 | 2023-09-13 三 | 8.25 | 8.25 | 8.17 | 8.26 | 8.15 | -0.97% | 0.43% | 157036 | 12862万 | 295.75 | 301.18 | 40.6 | 147 | 南京证券 | 2023-09-12 二 | 8.28 | 8.28 | 8.25 | 8.29 | 8.24 | -0.36% | 0.35% | 127314 | 10520万 | 298.64 | 304.12 | 40.99 | 148 | 南京证券 | 2023-09-11 一 | 8.27 | 8.24 | 8.28 | 8.34 | 8.21 | 0.49% | 0.64% | 231648 | 19183万 | 299.73 | 305.23 | 41.14 | 149 | 南京证券 | 2023-09-08 五 | 8.20 | 8.21 | 8.24 | 8.27 | 8.17 | 0.37% | 0.43% | 156248 | 12838万 | 298.28 | 303.76 | 40.94 | 150 | 南京证券 | 2023-09-07 四 | 8.24 | 8.25 | 8.21 | 8.29 | 8.19 | -0.48% | 0.64% | 231858 | 19109万 | 297.2 | 302.65 | 40.8 | 151 | 南京证券 | 2023-09-06 三 | 8.23 | 8.24 | 8.25 | 8.28 | 8.21 | 0.12% | 0.50% | 182127 | 15010万 | 298.64 | 304.12 | 40.99 | 152 | 南京证券 | 2023-09-05 二 | 8.27 | 8.32 | 8.24 | 8.29 | 8.23 | -0.96% | 0.64% | 232340 | 19171万 | 298.28 | 303.76 | 40.94 | 153 | 南京证券 | 2023-09-04 一 | 8.29 | 8.30 | 8.32 | 8.35 | 8.24 | 0.24% | 0.70% | 255012 | 21179万 | 301.18 | 306.71 | 41.34 | 154 | 南京证券 | 2023-09-01 五 | 8.29 | 8.25 | 8.30 | 8.35 | 8.25 | 0.61% | 0.61% | 221820 | 18383万 | 300.45 | 305.97 | 41.24 | 155 | 南京证券 | 2023-08-31 四 | 8.42 | 8.40 | 8.25 | 8.45 | 8.22 | -1.79% | 0.95% | 342465 | 28378万 | 298.64 | 304.12 | 40.99 | 156 | 南京证券 | 2023-08-30 三 | 8.61 | 8.67 | 8.40 | 8.62 | 8.38 | -3.11% | 1.34% | 486306 | 41134万 | 304.07 | 309.65 | 41.74 | 157 | 南京证券 | 2023-08-29 二 | 8.62 | 8.64 | 8.67 | 8.73 | 8.37 | 0.35% | 1.98% | 716864 | 61271万 | 313.85 | 319.61 | 43.08 | 158 | 南京证券 | 2023-08-28 一 | 9.22 | 8.39 | 8.64 | 9.23 | 8.61 | 2.98% | 3.28% | 1187014 | 106454万 | 312.76 | 318.5 | 42.93 | 159 | 南京证券 | 2023-08-25 五 | 8.38 | 8.42 | 8.39 | 8.52 | 8.36 | -0.36% | 0.88% | 318768 | 26890万 | 303.71 | 309.29 | 41.69 | 160 | 南京证券 | 2023-08-23 三 | 8.58 | 8.67 | 8.41 | 8.62 | 8.40 | -3.00% | 0.79% | 286694 | 24346万 | 304.44 | 310.02 | 42.06 | 161 | 南京证券 | 2023-08-22 二 | 8.63 | 8.57 | 8.67 | 8.70 | 8.47 | 1.17% | 1.19% | 429935 | 36918万 | 313.85 | 319.61 | 43.36 |
|
行情刷新 | 流通股东
|