| 股票名称 | 代码 603909 | 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 | 建发合诚 | 2023-08-22 二 | 12.98 | 12.80 | 12.74 | 13.08 | 12.55 | -0.47% | 0.88% | 22950 | 2937万 | 33.21 | 33.21 | 49.63 | 2 | 建发合诚 | 2023-08-23 三 | 12.72 | 12.74 | 12.44 | 12.96 | 12.41 | -2.35% | 0.63% | 16424 | 2068万 | 32.43 | 32.43 | 48.46 | 3 | 建发合诚 | 2023-08-25 五 | 12.25 | 12.20 | 12.11 | 12.35 | 12.10 | -0.74% | 0.78% | 20426 | 2497万 | 31.57 | 31.57 | 47.18 | 4 | 建发合诚 | 2023-08-28 一 | 12.81 | 12.11 | 12.30 | 13.01 | 12.24 | 1.57% | 0.93% | 24316 | 3061万 | 32.06 | 32.06 | 47.92 | 5 | 建发合诚 | 2023-08-29 二 | 12.14 | 12.30 | 12.72 | 12.83 | 12.14 | 3.41% | 1.04% | 27118 | 3392万 | 33.16 | 33.16 | 49.56 | 6 | 建发合诚 | 2023-08-30 三 | 12.93 | 12.72 | 12.82 | 12.97 | 12.64 | 0.79% | 0.58% | 15183 | 1950万 | 33.42 | 33.42 | 49.95 | 7 | 建发合诚 | 2023-08-31 四 | 12.72 | 12.82 | 12.69 | 12.94 | 12.66 | -1.01% | 0.38% | 9880 | 1261万 | 33.08 | 33.08 | 49.44 | 8 | 建发合诚 | 2023-09-01 五 | 12.90 | 12.69 | 12.61 | 12.90 | 12.42 | -0.63% | 0.53% | 13819 | 1747万 | 32.87 | 32.87 | 49.13 | 9 | 建发合诚 | 2023-09-04 一 | 12.56 | 12.61 | 12.91 | 12.96 | 12.56 | 2.38% | 0.78% | 20342 | 2611万 | 33.65 | 33.65 | 50.3 | 10 | 建发合诚 | 2023-09-05 二 | 12.80 | 12.91 | 12.56 | 12.88 | 12.50 | -2.71% | 0.38% | 9815 | 1241万 | 32.74 | 32.74 | 48.93 | 11 | 建发合诚 | 2023-09-06 三 | 12.45 | 12.56 | 12.51 | 12.62 | 12.40 | -0.40% | 0.34% | 8915 | 1116万 | 32.61 | 32.61 | 48.74 | 12 | 建发合诚 | 2023-09-07 四 | 12.55 | 12.51 | 12.45 | 12.74 | 12.43 | -0.48% | 0.44% | 11342 | 1427万 | 32.45 | 32.45 | 48.5 | 13 | 建发合诚 | 2023-09-08 五 | 12.60 | 12.45 | 12.82 | 12.90 | 12.28 | 2.97% | 0.58% | 15097 | 1905万 | 33.42 | 33.42 | 49.95 | 14 | 建发合诚 | 2023-09-11 一 | 12.63 | 12.82 | 12.36 | 12.81 | 12.20 | -3.59% | 0.88% | 22993 | 2858万 | 32.22 | 32.22 | 48.15 | 15 | 建发合诚 | 2023-09-12 二 | 12.36 | 12.36 | 12.75 | 12.96 | 12.20 | 3.16% | 0.90% | 23452 | 2967万 | 33.24 | 33.24 | 49.67 | 16 | 建发合诚 | 2023-09-13 三 | 13.80 | 12.75 | 14.03 | 14.03 | 13.66 | 10.04% | 0.78% | 20307 | 2840万 | 36.57 | 36.57 | 54.66 | 17 | 建发合诚 | 2023-09-14 四 | 15.31 | 14.03 | 14.34 | 15.31 | 13.03 | 2.21% | 4.62% | 120554 | 16480万 | 37.38 | 37.38 | 55.87 | 18 | 建发合诚 | 2023-09-15 五 | 13.20 | 14.34 | 13.16 | 13.70 | 13.06 | -8.23% | 3.07% | 80144 | 10671万 | 34.3 | 34.3 | 51.27 | 19 | 建发合诚 | 2023-09-18 一 | 12.93 | 13.16 | 12.23 | 12.95 | 12.16 | -7.07% | 2.65% | 69119 | 8524万 | 31.88 | 31.88 | 47.65 | 20 | 建发合诚 | 2023-09-19 二 | 12.11 | 12.23 | 12.00 | 12.19 | 11.86 | -1.88% | 1.50% | 39221 | 4705万 | 31.28 | 31.28 | 46.75 | 21 | 建发合诚 | 2023-09-20 三 | 11.92 | 12.00 | 11.65 | 11.95 | 11.63 | -2.92% | 1.31% | 34115 | 4011万 | 30.37 | 30.37 | 45.39 | 22 | 建发合诚 | 2023-09-21 四 | 11.65 | 11.65 | 11.57 | 11.73 | 11.50 | -0.69% | 1.01% | 26368 | 3059万 | 30.16 | 30.16 | 45.08 | 23 | 建发合诚 | 2023-09-22 五 | 11.47 | 11.57 | 11.67 | 11.69 | 11.46 | 0.86% | 0.93% | 24151 | 2805万 | 30.42 | 30.42 | 45.46 | 24 | 建发合诚 | 2023-09-25 一 | 11.67 | 11.67 | 11.55 | 11.84 | 11.54 | -1.03% | 0.91% | 23608 | 2756万 | 30.11 | 30.11 | 45 | 25 | 建发合诚 | 2023-09-26 二 | 11.48 | 11.55 | 11.57 | 11.71 | 11.48 | 0.17% | 0.57% | 14793 | 1720万 | 30.16 | 30.16 | 45.08 | 26 | 建发合诚 | 2023-09-27 三 | 11.69 | 11.57 | 11.93 | 12.09 | 11.57 | 3.11% | 1.18% | 30694 | 3658万 | 31.1 | 31.1 | 46.48 | 27 | 建发合诚 | 2023-09-28 四 | 11.95 | 11.93 | 12.02 | 12.09 | 11.84 | 0.75% | 0.62% | 16206 | 1936万 | 31.33 | 31.33 | 46.83 | 28 | 建发合诚 | 2023-10-09 一 | 12.00 | 12.02 | 11.78 | 12.05 | 11.70 | -2.00% | 0.69% | 17954 | 2121万 | 30.71 | 30.71 | 45.89 | 29 | 建发合诚 | 2023-10-10 二 | 11.78 | 11.78 | 11.80 | 11.94 | 11.73 | 0.17% | 0.64% | 16577 | 1958万 | 30.76 | 30.76 | 45.97 | 30 | 建发合诚 | 2023-10-11 三 | 11.97 | 11.80 | 11.90 | 11.99 | 11.70 | 0.85% | 0.60% | 15621 | 1848万 | 31.02 | 31.02 | 46.36 | 31 | 建发合诚 | 2023-10-12 四 | 12.00 | 11.90 | 11.96 | 12.06 | 11.81 | 0.50% | 0.51% | 13380 | 1597万 | 31.18 | 31.18 | 46.59 | 32 | 建发合诚 | 2023-10-13 五 | 11.95 | 11.96 | 11.73 | 11.96 | 11.71 | -1.92% | 0.47% | 12189 | 1440万 | 30.58 | 30.58 | 45.7 | 33 | 建发合诚 | 2023-10-16 一 | 11.80 | 11.73 | 11.70 | 11.90 | 11.65 | -0.26% | 0.41% | 10762 | 1262万 | 30.5 | 30.5 | 45.58 | 34 | 建发合诚 | 2023-10-17 二 | 11.72 | 11.70 | 11.69 | 11.81 | 11.56 | -0.09% | 0.37% | 9580 | 1118万 | 30.47 | 30.47 | 45.54 | 35 | 建发合诚 | 2023-10-18 三 | 11.70 | 11.69 | 11.52 | 11.80 | 11.50 | -1.45% | 0.35% | 9091 | 1056万 | 30.03 | 30.03 | 44.88 | 36 | 建发合诚 | 2023-10-19 四 | 11.59 | 11.52 | 11.41 | 11.62 | 11.34 | -0.95% | 0.42% | 10960 | 1261万 | 29.74 | 29.74 | 44.45 | 37 | 建发合诚 | 2023-10-20 五 | 11.44 | 11.41 | 11.35 | 11.53 | 11.31 | -0.53% | 0.31% | 8152 | 932万 | 29.59 | 29.59 | 44.22 | 38 | 建发合诚 | 2023-10-23 一 | 11.38 | 11.35 | 11.13 | 11.44 | 11.03 | -1.94% | 0.47% | 12241 | 1367万 | 29.01 | 29.01 | 43.36 | 39 | 建发合诚 | 2023-10-24 二 | 11.50 | 11.13 | 11.83 | 11.90 | 11.16 | 6.29% | 0.82% | 21314 | 2482万 | 30.84 | 30.84 | 46.09 | 40 | 建发合诚 | 2023-10-25 三 | 12.19 | 11.83 | 12.31 | 12.37 | 12.01 | 4.06% | 0.92% | 23934 | 2921万 | 32.09 | 32.09 | 53.33 | 41 | 建发合诚 | 2023-10-26 四 | 12.23 | 12.31 | 11.65 | 12.29 | 11.62 | -5.36% | 0.84% | 21814 | 2573万 | 30.37 | 30.37 | 50.47 | 42 | 建发合诚 | 2023-10-27 五 | 11.59 | 11.65 | 11.50 | 11.64 | 11.40 | -1.29% | 0.55% | 14445 | 1659万 | 29.98 | 29.98 | 49.82 | 43 | 建发合诚 | 2023-10-30 一 | 11.38 | 11.50 | 11.58 | 11.58 | 11.37 | 0.70% | 0.41% | 10777 | 1237万 | 30.19 | 30.19 | 50.17 | 44 | 建发合诚 | 2023-10-31 二 | 11.55 | 11.58 | 11.57 | 11.64 | 11.44 | -0.09% | 0.35% | 9056 | 1046万 | 30.16 | 30.16 | 50.13 | 45 | 建发合诚 | 2023-11-01 三 | 11.45 | 11.57 | 11.54 | 11.64 | 11.44 | -0.26% | 0.46% | 11929 | 1378万 | 30.08 | 30.08 | 50 | 46 | 建发合诚 | 2023-11-02 四 | 11.58 | 11.54 | 11.42 | 11.70 | 11.40 | -1.04% | 0.44% | 11571 | 1332万 | 29.77 | 29.77 | 49.48 | 47 | 建发合诚 | 2023-11-03 五 | 11.41 | 11.42 | 11.57 | 11.62 | 11.41 | 1.31% | 0.43% | 11093 | 1280万 | 30.16 | 30.16 | 50.13 | 48 | 建发合诚 | 2023-11-06 一 | 11.66 | 11.57 | 11.83 | 11.90 | 11.50 | 2.25% | 0.39% | 10257 | 1203万 | 30.84 | 30.84 | 51.25 | 49 | 建发合诚 | 2023-11-07 二 | 11.81 | 11.83 | 11.78 | 11.82 | 11.57 | -0.42% | 0.54% | 14140 | 1654万 | 30.71 | 30.71 | 51.04 | 50 | 建发合诚 | 2023-11-08 三 | 11.78 | 11.78 | 11.94 | 11.95 | 11.65 | 1.36% | 0.43% | 11229 | 1330万 | 31.12 | 31.12 | 51.73 | 51 | 建发合诚 | 2023-11-09 四 | 11.93 | 11.94 | 11.90 | 12.15 | 11.76 | -0.34% | 0.51% | 13187 | 1571万 | 31.02 | 31.02 | 51.56 | 52 | 建发合诚 | 2023-11-10 五 | 11.78 | 11.90 | 11.68 | 12.00 | 11.62 | -1.85% | 0.28% | 7212 | 846万 | 30.45 | 30.45 | 50.6 | 53 | 建发合诚 | 2023-11-13 一 | 11.83 | 11.68 | 11.84 | 11.86 | 11.57 | 1.37% | 0.26% | 6863 | 804万 | 30.86 | 30.86 | 51.3 | 54 | 建发合诚 | 2023-11-14 二 | 11.85 | 11.84 | 11.98 | 12.06 | 11.79 | 1.18% | 0.39% | 10166 | 1213万 | 31.23 | 31.23 | 51.9 | 55 | 建发合诚 | 2023-11-15 三 | 12.10 | 11.98 | 11.91 | 12.10 | 11.83 | -0.58% | 0.35% | 9196 | 1097万 | 31.05 | 31.05 | 51.6 | 56 | 建发合诚 | 2023-11-16 四 | 11.98 | 11.91 | 11.98 | 12.08 | 11.86 | 0.59% | 0.49% | 12699 | 1524万 | 31.23 | 31.23 | 51.9 | 57 | 建发合诚 | 2023-11-17 五 | 11.97 | 11.98 | 11.95 | 11.99 | 11.84 | -0.25% | 0.26% | 6852 | 816万 | 31.15 | 31.15 | 51.77 | 58 | 建发合诚 | 2023-11-20 一 | 12.00 | 11.95 | 12.14 | 12.18 | 12.00 | 1.59% | 0.35% | 9246 | 1118万 | 31.65 | 31.65 | 52.6 | 59 | 建发合诚 | 2023-11-21 二 | 12.06 | 12.14 | 12.12 | 12.27 | 12.06 | -0.16% | 0.33% | 8605 | 1048万 | 31.59 | 31.59 | 52.51 | 60 | 建发合诚 | 2023-11-22 三 | 12.13 | 12.12 | 12.15 | 12.28 | 12.01 | 0.25% | 0.32% | 8290 | 1010万 | 31.67 | 31.67 | 52.64 | 61 | 建发合诚 | 2023-11-23 四 | 12.07 | 12.15 | 12.20 | 12.35 | 12.03 | 0.41% | 0.30% | 7795 | 946万 | 31.8 | 31.8 | 52.86 | 62 | 建发合诚 | 2023-11-24 五 | 12.25 | 12.20 | 11.99 | 12.25 | 11.97 | -1.72% | 0.25% | 6625 | 798万 | 31.25 | 31.25 | 51.95 | 63 | 建发合诚 | 2023-11-28 二 | 12.55 | 11.96 | 12.10 | 12.55 | 11.75 | 1.17% | 0.78% | 20420 | 2470万 | 31.54 | 31.54 | 52.42 | 64 | 建发合诚 | 2023-11-29 三 | 12.11 | 12.10 | 11.87 | 12.16 | 11.85 | -1.90% | 0.45% | 11805 | 1410万 | 30.94 | 30.94 | 51.43 | 65 | 建发合诚 | 2023-11-30 四 | 11.86 | 11.87 | 11.81 | 11.97 | 11.73 | -0.51% | 0.40% | 10473 | 1239万 | 30.79 | 30.79 | 51.17 | 66 | 建发合诚 | 2023-12-01 五 | 11.81 | 11.81 | 11.91 | 12.01 | 11.76 | 0.85% | 0.28% | 7193 | 854万 | 31.05 | 31.05 | 51.6 | 67 | 建发合诚 | 2023-12-04 一 | 11.92 | 11.91 | 11.90 | 12.05 | 11.80 | -0.08% | 0.34% | 8748 | 1043万 | 31.02 | 31.02 | 51.56 | 68 | 建发合诚 | 2023-12-05 二 | 11.80 | 11.90 | 11.61 | 11.94 | 11.60 | -2.44% | 0.31% | 8094 | 950万 | 30.26 | 30.26 | 50.3 | 69 | 建发合诚 | 2023-12-06 三 | 11.60 | 11.61 | 11.72 | 11.77 | 11.56 | 0.95% | 0.31% | 8190 | 957万 | 30.55 | 30.55 | 50.78 | 70 | 建发合诚 | 2023-12-07 四 | 11.67 | 11.72 | 11.76 | 11.89 | 11.61 | 0.34% | 0.32% | 8291 | 972万 | 30.66 | 30.66 | 50.95 | 71 | 建发合诚 | 2023-12-08 五 | 11.72 | 11.76 | 11.45 | 11.79 | 11.44 | -2.64% | 0.44% | 11572 | 1340万 | 29.85 | 29.85 | 49.61 | 72 | 建发合诚 | 2023-12-11 一 | 11.42 | 11.45 | 11.50 | 11.57 | 11.32 | 0.44% | 0.46% | 12111 | 1386万 | 29.98 | 29.98 | 49.82 | 73 | 建发合诚 | 2023-12-12 二 | 11.53 | 11.50 | 11.73 | 11.75 | 11.39 | 2.00% | 0.36% | 9390 | 1088万 | 30.58 | 30.58 | 50.82 | 74 | 建发合诚 | 2023-12-13 三 | 11.72 | 11.73 | 11.65 | 12.30 | 11.63 | -0.68% | 0.64% | 16782 | 1981万 | 30.37 | 30.37 | 50.47 | 75 | 建发合诚 | 2023-12-14 四 | 11.63 | 11.65 | 11.86 | 11.91 | 11.60 | 1.80% | 0.59% | 15481 | 1828万 | 30.92 | 30.92 | 51.38 | 76 | 建发合诚 | 2023-12-15 五 | 11.85 | 11.86 | 11.61 | 11.86 | 11.59 | -2.11% | 0.38% | 9873 | 1152万 | 30.26 | 30.26 | 50.3 | 77 | 建发合诚 | 2023-12-18 一 | 11.56 | 11.61 | 11.50 | 11.75 | 11.45 | -0.95% | 0.43% | 11284 | 1309万 | 29.98 | 29.98 | 49.82 | 78 | 建发合诚 | 2023-12-19 二 | 11.50 | 11.50 | 11.41 | 11.69 | 11.29 | -0.78% | 0.41% | 10594 | 1209万 | 29.74 | 29.74 | 49.43 | 79 | 建发合诚 | 2023-12-20 三 | 11.42 | 11.41 | 11.35 | 11.50 | 11.34 | -0.53% | 0.34% | 8757 | 1000万 | 29.59 | 29.59 | 49.17 | 80 | 建发合诚 | 2023-12-21 四 | 11.35 | 11.35 | 11.40 | 11.47 | 11.12 | 0.44% | 0.41% | 10727 | 1212万 | 29.72 | 29.72 | 49.39 | 81 | 建发合诚 | 2023-12-22 五 | 11.49 | 11.40 | 11.19 | 11.54 | 11.17 | -1.84% | 0.46% | 11940 | 1351万 | 29.17 | 29.17 | 48.48 | 82 | 建发合诚 | 2023-12-25 一 | 11.00 | 11.19 | 11.09 | 11.22 | 11.00 | -0.89% | 0.36% | 9377 | 1040万 | 28.91 | 28.91 | 48.05 | 83 | 建发合诚 | 2023-12-26 二 | 11.17 | 11.09 | 11.05 | 11.19 | 10.98 | -0.36% | 0.31% | 8180 | 906万 | 28.8 | 28.8 | 47.87 | 84 | 建发合诚 | 2023-12-27 三 | 11.34 | 11.05 | 11.03 | 11.34 | 10.90 | -0.18% | 0.37% | 9603 | 1056万 | 28.75 | 28.75 | 47.79 | 85 | 建发合诚 | 2023-12-28 四 | 10.98 | 11.03 | 11.23 | 11.25 | 10.86 | 1.81% | 0.36% | 9497 | 1054万 | 29.27 | 29.27 | 48.65 | 86 | 建发合诚 | 2023-12-29 五 | 11.18 | 11.23 | 11.36 | 11.43 | 11.18 | 1.16% | 0.37% | 9592 | 1088万 | 29.61 | 29.61 | 49.22 | 87 | 建发合诚 | 2024-01-02 二 | 11.38 | 11.36 | 11.54 | 11.58 | 11.38 | 1.58% | 0.29% | 7654 | 882万 | 30.08 | 30.08 | 50 | 88 | 建发合诚 | 2024-01-03 三 | 11.52 | 11.54 | 11.53 | 11.63 | 11.43 | -0.09% | 0.30% | 7786 | 900万 | 30.06 | 30.06 | 49.95 | 89 | 建发合诚 | 2024-01-04 四 | 11.54 | 11.53 | 11.61 | 11.64 | 11.51 | 0.69% | 0.29% | 7631 | 883万 | 30.26 | 30.26 | 50.3 | 90 | 建发合诚 | 2024-01-05 五 | 11.70 | 11.61 | 11.42 | 11.74 | 11.39 | -1.64% | 0.31% | 8014 | 924万 | 29.77 | 29.77 | 49.48 | 91 | 建发合诚 | 2024-01-08 一 | 11.43 | 11.42 | 11.31 | 11.60 | 11.31 | -0.96% | 0.38% | 9909 | 1135万 | 29.48 | 29.48 | 49 | 92 | 建发合诚 | 2024-01-09 二 | 11.36 | 11.31 | 11.33 | 11.55 | 11.25 | 0.18% | 0.38% | 9780 | 1114万 | 29.53 | 29.53 | 49.09 | 93 | 建发合诚 | 2024-01-10 三 | 11.32 | 11.33 | 11.11 | 11.41 | 11.03 | -1.94% | 0.51% | 13186 | 1476万 | 28.96 | 28.96 | 48.13 | 94 | 建发合诚 | 2024-01-11 四 | 11.13 | 11.11 | 11.34 | 11.40 | 11.12 | 2.07% | 0.37% | 9711 | 1093万 | 29.56 | 29.56 | 49.13 | 95 | 建发合诚 | 2024-01-12 五 | 11.33 | 11.34 | 11.22 | 11.55 | 11.21 | -1.06% | 0.40% | 10426 | 1186万 | 29.25 | 29.25 | 48.61 | 96 | 建发合诚 | 2024-01-15 一 | 11.24 | 11.22 | 11.30 | 11.37 | 11.10 | 0.71% | 0.42% | 11039 | 1242万 | 29.46 | 29.46 | 48.96 | 97 | 建发合诚 | 2024-01-16 二 | 11.31 | 11.30 | 11.23 | 11.44 | 11.10 | -0.62% | 0.43% | 11118 | 1251万 | 29.27 | 29.27 | 48.65 | 98 | 建发合诚 | 2024-01-17 三 | 11.25 | 11.23 | 11.08 | 11.33 | 11.06 | -1.34% | 0.47% | 12247 | 1369万 | 28.88 | 28.88 | 48 | 99 | 建发合诚 | 2024-01-18 四 | 11.09 | 11.08 | 11.20 | 11.20 | 10.60 | 1.08% | 0.68% | 17599 | 1900万 | 29.2 | 29.2 | 48.52 | 100 | 建发合诚 | 2024-01-19 五 | 11.05 | 11.20 | 10.75 | 11.06 | 10.63 | -4.02% | 0.76% | 19694 | 2118万 | 28.02 | 28.02 | 46.57 | 101 | 建发合诚 | 2024-01-22 一 | 10.70 | 10.75 | 10.36 | 10.78 | 10.33 | -3.63% | 0.88% | 22945 | 2416万 | 27.01 | 27.01 | 44.88 | 102 | 建发合诚 | 2024-01-23 二 | 10.16 | 10.36 | 9.87 | 10.27 | 9.59 | -4.73% | 1.42% | 37013 | 3688万 | 25.73 | 25.73 | 42.76 | 103 | 建发合诚 | 2024-01-24 三 | 9.77 | 9.87 | 10.12 | 10.17 | 9.65 | 2.53% | 0.57% | 14809 | 1476万 | 26.38 | 26.38 | 43.84 | 104 | 建发合诚 | 2024-01-25 四 | 10.12 | 10.12 | 10.70 | 10.71 | 10.11 | 5.73% | 0.68% | 17636 | 1844万 | 27.89 | 27.89 | 46.36 | 105 | 建发合诚 | 2024-01-26 五 | 10.67 | 10.70 | 10.78 | 10.98 | 10.66 | 0.75% | 0.49% | 12761 | 1383万 | 28.1 | 28.1 | 46.7 | 106 | 建发合诚 | 2024-01-29 一 | 10.77 | 10.78 | 10.45 | 10.97 | 10.41 | -3.06% | 0.59% | 15506 | 1650万 | 27.24 | 27.24 | 45.27 | 107 | 建发合诚 | 2024-01-30 二 | 10.44 | 10.45 | 10.24 | 10.53 | 10.12 | -2.01% | 0.55% | 14279 | 1479万 | 26.69 | 26.69 | 44.36 | 108 | 建发合诚 | 2024-01-31 三 | 10.21 | 10.24 | 10.13 | 10.32 | 9.82 | -1.07% | 0.86% | 22359 | 2242万 | 26.41 | 26.41 | 43.89 | 109 | 建发合诚 | 2024-02-01 四 | 9.39 | 10.13 | 10.23 | 10.23 | 9.39 | 0.99% | 1.16% | 30210 | 2968万 | 26.67 | 26.67 | 44.32 | 110 | 建发合诚 | 2024-02-02 五 | 10.23 | 10.23 | 11.25 | 11.25 | 9.93 | 9.97% | 2.74% | 71334 | 7794万 | 29.33 | 29.33 | 48.74 | 111 | 建发合诚 | 2024-02-05 一 | 11.25 | 11.25 | 10.13 | 11.26 | 10.13 | -9.96% | 1.08% | 28238 | 3021万 | 26.41 | 26.41 | 43.89 | 112 | 建发合诚 | 2024-02-06 二 | 9.12 | 10.13 | 9.12 | 9.39 | 9.12 | -9.97% | 2.39% | 62238 | 5706万 | 23.77 | 23.77 | 39.51 | 113 | 建发合诚 | 2024-02-07 三 | 9.52 | 9.12 | 8.21 | 9.52 | 8.21 | -9.98% | 2.33% | 60807 | 5118万 | 21.4 | 21.4 | 35.57 | 114 | 建发合诚 | 2024-02-08 四 | 8.21 | 8.21 | 8.61 | 9.00 | 7.65 | 4.87% | 1.41% | 36649 | 3069万 | 22.44 | 22.44 | 37.3 | 115 | 建发合诚 | 2024-02-19 一 | 8.62 | 8.61 | 8.76 | 8.95 | 8.61 | 1.74% | 1.05% | 27255 | 2391万 | 22.83 | 22.83 | 37.95 | 116 | 建发合诚 | 2024-02-20 二 | 8.78 | 8.76 | 8.80 | 8.90 | 8.61 | 0.46% | 0.50% | 13081 | 1148万 | 22.94 | 22.94 | 38.12 | 117 | 建发合诚 | 2024-02-21 三 | 8.68 | 8.80 | 9.19 | 9.34 | 8.63 | 4.43% | 0.90% | 23340 | 2123万 | 23.96 | 23.96 | 39.81 | 118 | 建发合诚 | 2024-02-22 四 | 9.19 | 9.19 | 9.21 | 9.45 | 9.02 | 0.22% | 0.49% | 12751 | 1175万 | 24.01 | 24.01 | 39.9 | 119 | 建发合诚 | 2024-02-23 五 | 9.21 | 9.21 | 9.52 | 9.57 | 9.18 | 3.37% | 0.57% | 14866 | 1391万 | 24.82 | 24.82 | 41.24 | 120 | 建发合诚 | 2024-02-26 一 | 9.57 | 9.52 | 9.62 | 9.84 | 9.54 | 1.05% | 0.60% | 15752 | 1526万 | 25.08 | 25.08 | 41.68 | 121 | 建发合诚 | 2024-02-27 二 | 9.60 | 9.62 | 9.80 | 9.86 | 9.47 | 1.87% | 0.49% | 12718 | 1237万 | 25.55 | 25.55 | 42.46 | 122 | 建发合诚 | 2024-02-28 三 | 9.81 | 9.80 | 9.46 | 10.29 | 9.42 | -3.47% | 0.90% | 23488 | 2309万 | 24.66 | 24.66 | 40.98 | 123 | 建发合诚 | 2024-02-29 四 | 9.42 | 9.46 | 9.80 | 9.81 | 9.37 | 3.59% | 0.65% | 16847 | 1630万 | 25.55 | 25.55 | 42.46 | 124 | 建发合诚 | 2024-03-01 五 | 9.85 | 9.80 | 9.96 | 10.11 | 9.76 | 1.63% | 0.45% | 11713 | 1163万 | 25.96 | 25.96 | 43.15 | 125 | 建发合诚 | 2024-03-04 一 | 9.95 | 9.96 | 9.85 | 10.00 | 9.58 | -1.10% | 0.42% | 10858 | 1062万 | 25.68 | 25.68 | 42.67 | 126 | 建发合诚 | 2024-03-05 二 | 9.80 | 9.85 | 9.51 | 9.81 | 9.49 | -3.45% | 0.34% | 8905 | 854万 | 24.79 | 24.79 | 41.2 | 127 | 建发合诚 | 2024-03-06 三 | 9.51 | 9.51 | 9.44 | 9.64 | 9.31 | -0.74% | 0.52% | 13628 | 1283万 | 24.61 | 24.61 | 40.9 | 128 | 建发合诚 | 2024-03-07 四 | 9.48 | 9.44 | 9.27 | 9.61 | 9.20 | -1.80% | 0.70% | 18239 | 1714万 | 24.16 | 24.16 | 40.16 | 129 | 建发合诚 | 2024-03-08 五 | 9.27 | 9.27 | 9.25 | 9.39 | 9.10 | -0.22% | 0.53% | 13782 | 1268万 | 24.11 | 24.11 | 40.07 | 130 | 建发合诚 | 2024-03-14 四 | 9.70 | 9.67 | 9.70 | 9.73 | 9.51 | 0.31% | 0.37% | 9531 | 922万 | 25.29 | 25.29 | 42.02 | 131 | 建发合诚 | 2024-03-15 五 | 9.60 | 9.70 | 9.87 | 9.96 | 9.60 | 1.75% | 0.47% | 12314 | 1205万 | 25.73 | 25.73 | 42.76 | 132 | 建发合诚 | 2024-03-18 一 | 9.94 | 9.87 | 10.03 | 10.05 | 9.84 | 1.62% | 0.57% | 14902 | 1483万 | 26.15 | 26.15 | 43.45 | 133 | 建发合诚 | 2024-03-19 二 | 10.00 | 10.03 | 10.04 | 10.06 | 9.92 | 0.10% | 0.50% | 13096 | 1309万 | 26.17 | 26.17 | 39.7 | 134 | 建发合诚 | 2024-03-20 三 | 10.05 | 10.04 | 10.26 | 10.40 | 10.05 | 2.19% | 1.12% | 29273 | 2985万 | 26.75 | 26.75 | 40.57 | 135 | 建发合诚 | 2024-03-21 四 | 10.32 | 10.26 | 10.07 | 10.49 | 9.81 | -1.85% | 0.98% | 25670 | 2587万 | 26.25 | 26.25 | 39.82 | 136 | 建发合诚 | 2024-03-22 五 | 10.00 | 10.07 | 9.96 | 10.28 | 9.95 | -1.09% | 0.59% | 15323 | 1540万 | 25.96 | 25.96 | 39.38 | 137 | 建发合诚 | 2024-03-25 一 | 10.08 | 9.96 | 9.90 | 10.15 | 9.83 | -0.60% | 0.49% | 12785 | 1275万 | 25.81 | 25.81 | 39.15 | 138 | 建发合诚 | 2024-03-26 二 | 9.80 | 9.90 | 9.79 | 9.96 | 9.58 | -1.11% | 0.63% | 16491 | 1607万 | 25.52 | 25.52 | 38.71 | 139 | 建发合诚 | 2024-03-27 三 | 9.76 | 9.79 | 9.61 | 9.94 | 9.58 | -1.84% | 0.56% | 14616 | 1420万 | 25.05 | 25.05 | 38 | 140 | 建发合诚 | 2024-03-28 四 | 9.61 | 9.61 | 9.82 | 9.86 | 9.57 | 2.19% | 0.51% | 13362 | 1304万 | 25.6 | 25.6 | 38.83 | 141 | 建发合诚 | 2024-03-29 五 | 9.74 | 9.82 | 9.94 | 9.97 | 9.74 | 1.22% | 0.36% | 9367 | 927万 | 25.91 | 25.91 | 39.3 | 142 | 建发合诚 | 2024-04-01 一 | 10.02 | 9.94 | 10.18 | 10.18 | 9.97 | 2.41% | 0.53% | 13892 | 1402万 | 26.54 | 26.54 | 40.25 | 143 | 建发合诚 | 2024-04-02 二 | 10.18 | 10.18 | 10.16 | 10.24 | 10.03 | -0.20% | 0.42% | 10908 | 1109万 | 26.48 | 26.48 | 40.17 | 144 | 建发合诚 | 2024-04-03 三 | 10.19 | 10.16 | 10.22 | 10.28 | 10.09 | 0.59% | 0.40% | 10337 | 1054万 | 26.64 | 26.64 | 40.41 | 145 | 建发合诚 | 2024-04-08 一 | 10.34 | 10.22 | 9.94 | 10.34 | 9.92 | -2.74% | 0.49% | 12782 | 1292万 | 25.91 | 25.91 | 39.3 | 146 | 建发合诚 | 2024-04-09 二 | 9.92 | 9.94 | 10.07 | 10.10 | 9.86 | 1.31% | 0.29% | 7593 | 762万 | 26.25 | 26.25 | 39.82 | 147 | 建发合诚 | 2024-04-10 三 | 10.09 | 10.07 | 9.74 | 10.11 | 9.64 | -3.28% | 0.43% | 11080 | 1086万 | 25.39 | 25.39 | 38.51 | 148 | 建发合诚 | 2024-04-11 四 | 9.88 | 9.74 | 10.09 | 10.54 | 9.64 | 3.59% | 0.99% | 25823 | 2622万 | 26.3 | 26.3 | 39.9 | 149 | 建发合诚 | 2024-04-12 五 | 9.99 | 10.09 | 9.69 | 10.07 | 9.67 | -3.96% | 0.93% | 24306 | 2390万 | 25.26 | 25.26 | 38.32 | 150 | 建发合诚 | 2024-04-15 一 | 9.75 | 9.69 | 9.14 | 9.83 | 8.87 | -5.68% | 0.96% | 24900 | 2290万 | 23.83 | 23.83 | 36.14 | 151 | 建发合诚 | 2024-04-16 二 | 9.23 | 9.14 | 8.47 | 9.23 | 8.47 | -7.33% | 1.02% | 26587 | 2300万 | 22.08 | 22.08 | 33.49 | 152 | 建发合诚 | 2024-04-17 三 | 8.99 | 8.47 | 9.32 | 9.32 | 8.74 | 10.04% | 0.83% | 21514 | 1974万 | 24.29 | 24.29 | 36.85 | 153 | 建发合诚 | 2024-04-18 四 | 9.22 | 9.32 | 9.31 | 9.69 | 9.12 | -0.11% | 0.89% | 23114 | 2161万 | 24.27 | 24.27 | 36.81 | 154 | 建发合诚 | 2024-04-19 五 | 9.36 | 9.31 | 9.55 | 9.65 | 9.15 | 2.58% | 0.94% | 24441 | 2319万 | 24.89 | 24.89 | 37.76 | 155 | 建发合诚 | 2024-04-22 一 | 9.64 | 9.55 | 9.38 | 9.64 | 9.25 | -1.78% | 0.57% | 14873 | 1395万 | 24.45 | 24.45 | 37.09 | 156 | 建发合诚 | 2024-04-23 二 | 9.37 | 9.38 | 9.52 | 9.62 | 9.30 | 1.49% | 0.59% | 15331 | 1459万 | 24.82 | 24.82 | 37.64 | 157 | 建发合诚 | 2024-04-24 三 | 9.55 | 9.52 | 9.75 | 9.78 | 9.46 | 2.42% | 0.65% | 16873 | 1638万 | 25.42 | 25.42 | 38.55 | 158 | 建发合诚 | 2024-04-25 四 | 9.72 | 9.75 | 9.86 | 10.01 | 9.66 | 1.13% | 0.72% | 18644 | 1839万 | 25.7 | 25.7 | 38.99 | 159 | 建发合诚 | 2024-04-26 五 | 10.25 | 9.86 | 9.88 | 10.47 | 9.78 | 0.20% | 0.84% | 21925 | 2194万 | 25.75 | 25.75 | 31.66 |
|
行情刷新 | 流通股东
|