| 股票名称 | 代码 001339 | 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 | 智微智能 | 2024-05-06 一 | 28.41 | 28.10 | 28.20 | 28.60 | 28.13 | 0.36% | 7.76% | 55084 | 15625万 | 20.01 | 70.43 | 720.57 | 2 | 智微智能 | 2024-04-30 二 | 28.26 | 28.20 | 28.10 | 28.49 | 27.53 | -0.35% | 9.51% | 67484 | 18923万 | 19.94 | 70.18 | 718.02 | 3 | 智微智能 | 2024-04-29 一 | 27.83 | 27.94 | 28.20 | 28.39 | 27.81 | 0.93% | 10.78% | 76503 | 21513万 | 20.01 | 70.43 | 720.57 | 4 | 智微智能 | 2024-04-26 五 | 26.75 | 27.04 | 27.94 | 28.60 | 26.75 | 3.33% | 13.14% | 93216 | 25982万 | 19.83 | 69.78 | 713.93 | 5 | 智微智能 | 2024-04-25 四 | 26.50 | 26.90 | 27.04 | 27.50 | 26.41 | 0.52% | 9.17% | 65073 | 17644万 | 19.19 | 67.53 | 133.43 | 6 | 智微智能 | 2024-04-24 三 | 25.74 | 25.64 | 26.90 | 26.93 | 25.66 | 4.91% | 10.39% | 73759 | 19527万 | 19.09 | 67.18 | 132.74 | 7 | 智微智能 | 2024-04-23 二 | 25.80 | 25.48 | 25.64 | 26.08 | 25.40 | 0.63% | 6.26% | 44419 | 11429万 | 18.19 | 64.03 | 126.52 | 8 | 智微智能 | 2024-04-22 一 | 25.17 | 25.90 | 25.48 | 25.97 | 24.60 | -1.62% | 7.49% | 53178 | 13497万 | 18.08 | 63.63 | 125.73 | 9 | 智微智能 | 2024-04-19 五 | 26.55 | 26.55 | 25.90 | 27.07 | 25.50 | -2.45% | 10.81% | 76735 | 20039万 | 18.38 | 64.68 | 127.81 | 10 | 智微智能 | 2024-04-18 四 | 27.13 | 27.25 | 26.55 | 27.48 | 26.42 | -2.57% | 11.72% | 83168 | 22360万 | 18.84 | 66.31 | 131.01 | 11 | 智微智能 | 2024-04-17 三 | 25.61 | 25.61 | 27.25 | 27.49 | 25.61 | 6.40% | 15.06% | 106869 | 28836万 | 19.34 | 68.06 | 134.47 | 12 | 智微智能 | 2024-04-16 二 | 28.35 | 28.46 | 25.61 | 28.45 | 25.61 | -10.01% | 15.84% | 112436 | 29559万 | 18.17 | 63.96 | 126.37 | 13 | 智微智能 | 2024-04-15 一 | 30.30 | 30.57 | 28.46 | 30.98 | 27.95 | -6.90% | 20.12% | 142749 | 41860万 | 20.2 | 71.08 | 140.44 | 14 | 智微智能 | 2024-04-12 五 | 32.50 | 33.48 | 30.57 | 32.55 | 30.14 | -8.69% | 25.81% | 183162 | 57672万 | 21.69 | 76.35 | 150.85 | 15 | 智微智能 | 2024-04-11 四 | 31.90 | 32.54 | 33.48 | 35.00 | 31.63 | 2.89% | 30.89% | 219166 | 72973万 | 23.76 | 83.61 | 165.21 | 16 | 智微智能 | 2024-04-10 三 | 32.20 | 32.70 | 32.54 | 34.25 | 32.00 | -0.49% | 29.05% | 206172 | 68346万 | 23.09 | 81.27 | 160.57 | 17 | 智微智能 | 2024-04-09 二 | 32.73 | 32.88 | 32.70 | 33.23 | 31.80 | -0.55% | 30.43% | 215961 | 69814万 | 23.2 | 81.67 | 161.36 | 18 | 智微智能 | 2024-04-08 一 | 29.78 | 29.89 | 32.88 | 32.88 | 29.60 | 10.00% | 18.80% | 133402 | 43005万 | 23.33 | 82.12 | 162.25 | 19 | 智微智能 | 2024-04-03 三 | 31.35 | 31.37 | 29.89 | 31.57 | 29.87 | -4.72% | 10.98% | 77947 | 23628万 | 21.21 | 74.65 | 147.49 | 20 | 智微智能 | 2024-04-02 二 | 32.40 | 31.86 | 31.37 | 32.75 | 31.04 | -1.54% | 19.59% | 139025 | 44397万 | 22.26 | 78.34 | 154.8 | 21 | 智微智能 | 2024-04-01 一 | 29.02 | 28.96 | 31.86 | 31.86 | 29.02 | 10.01% | 16.76% | 118940 | 36485万 | 22.61 | 79.57 | 157.22 | 22 | 智微智能 | 2024-03-29 五 | 28.60 | 28.58 | 28.96 | 29.01 | 28.22 | 1.33% | 8.24% | 58444 | 16744万 | 20.55 | 72.33 | 142.91 | 23 | 智微智能 | 2024-03-28 四 | 27.27 | 27.62 | 28.58 | 28.98 | 27.24 | 3.48% | 10.42% | 73965 | 20995万 | 20.28 | 71.38 | 141.03 | 24 | 智微智能 | 2024-03-27 三 | 29.34 | 29.37 | 27.62 | 29.54 | 27.56 | -5.96% | 11.34% | 80471 | 22842万 | 19.6 | 68.98 | 136.29 | 25 | 智微智能 | 2024-03-26 二 | 30.41 | 30.48 | 29.37 | 30.91 | 29.16 | -3.64% | 12.80% | 90825 | 27019万 | 20.84 | 73.35 | 144.93 | 26 | 智微智能 | 2024-03-25 一 | 31.89 | 32.43 | 30.48 | 32.40 | 30.25 | -6.01% | 15.45% | 109626 | 34431万 | 21.63 | 76.12 | 150.41 | 27 | 智微智能 | 2024-03-22 五 | 33.55 | 33.70 | 32.43 | 33.68 | 32.13 | -3.77% | 16.10% | 114231 | 37324万 | 23.01 | 80.99 | 160.03 | 28 | 智微智能 | 2024-03-21 四 | 33.22 | 32.98 | 33.70 | 33.97 | 32.56 | 2.18% | 19.48% | 138224 | 46178万 | 23.91 | 84.16 | 166.29 | 29 | 智微智能 | 2024-03-20 三 | 33.16 | 33.16 | 32.98 | 33.44 | 32.68 | -0.54% | 11.60% | 82341 | 27209万 | 23.4 | 82.37 | 162.74 | 30 | 智微智能 | 2024-03-19 二 | 34.08 | 34.15 | 33.16 | 34.08 | 33.08 | -2.90% | 17.78% | 126167 | 42397万 | 23.53 | 82.82 | 163.63 | 31 | 智微智能 | 2024-03-18 一 | 33.38 | 33.07 | 34.15 | 34.29 | 33.01 | 3.27% | 23.79% | 168830 | 56988万 | 24.23 | 85.29 | 168.52 | 32 | 智微智能 | 2024-03-15 五 | 31.74 | 31.90 | 33.07 | 33.46 | 31.45 | 3.67% | 19.06% | 135245 | 44121万 | 23.47 | 82.59 | 163.19 | 33 | 智微智能 | 2024-03-14 四 | 32.65 | 33.02 | 31.90 | 32.66 | 31.40 | -3.39% | 16.38% | 116200 | 37247万 | 22.64 | 79.67 | 157.41 | 34 | 智微智能 | 2024-03-08 五 | 32.41 | 33.31 | 32.94 | 33.34 | 31.73 | -1.11% | 23.62% | 167606 | 54646万 | 23.37 | 82.27 | 162.54 | 35 | 智微智能 | 2024-03-07 四 | 34.00 | 33.30 | 33.31 | 35.80 | 33.28 | 0.03% | 34.29% | 243322 | 83317万 | 23.64 | 83.19 | 164.37 | 36 | 智微智能 | 2024-03-06 三 | 33.00 | 33.93 | 33.30 | 33.85 | 32.30 | -1.86% | 27.29% | 193668 | 63904万 | 23.63 | 83.16 | 164.32 | 37 | 智微智能 | 2024-03-05 二 | 31.85 | 32.72 | 33.93 | 34.33 | 31.85 | 3.70% | 39.56% | 280748 | 93695万 | 24.08 | 84.74 | 167.43 | 38 | 智微智能 | 2024-03-04 一 | 33.00 | 32.07 | 32.72 | 34.79 | 31.82 | 2.03% | 51.34% | 364341 | 120452万 | 23.22 | 81.72 | 161.46 | 39 | 智微智能 | 2024-03-01 五 | 29.15 | 29.15 | 32.07 | 32.07 | 29.15 | 10.02% | 41.71% | 295975 | 93398万 | 22.76 | 80.09 | 158.25 | 40 | 智微智能 | 2024-02-29 四 | 26.90 | 27.88 | 29.15 | 29.25 | 26.72 | 4.56% | 21.79% | 154594 | 44081万 | 20.69 | 72.8 | 143.84 | 41 | 智微智能 | 2024-02-28 三 | 30.58 | 30.98 | 27.88 | 31.28 | 27.88 | -10.01% | 28.71% | 203761 | 60604万 | 19.78 | 69.63 | 137.58 | 42 | 智微智能 | 2024-02-27 二 | 29.00 | 30.03 | 30.98 | 31.59 | 28.61 | 3.16% | 33.16% | 235310 | 70371万 | 21.98 | 77.37 | 152.87 | 43 | 智微智能 | 2024-02-26 一 | 29.47 | 29.47 | 30.03 | 30.88 | 28.45 | 1.90% | 40.71% | 288851 | 85462万 | 21.31 | 75 | 148.19 | 44 | 智微智能 | 2024-02-23 五 | 27.35 | 26.79 | 29.47 | 29.47 | 26.07 | 10.00% | 39.78% | 282285 | 80844万 | 20.91 | 73.6 | 145.42 | 45 | 智微智能 | 2024-02-22 四 | 25.69 | 25.24 | 26.79 | 26.93 | 25.16 | 6.14% | 28.32% | 200928 | 52415万 | 19.01 | 66.91 | 132.2 | 46 | 智微智能 | 2024-02-21 三 | 24.98 | 25.42 | 25.24 | 26.27 | 24.64 | -0.71% | 23.69% | 168072 | 42907万 | 17.91 | 63.04 | 124.55 | 47 | 智微智能 | 2024-02-20 二 | 24.50 | 24.99 | 25.42 | 25.83 | 23.66 | 1.72% | 29.01% | 205844 | 51294万 | 18.04 | 63.48 | 125.44 | 48 | 智微智能 | 2024-02-19 一 | 23.36 | 22.72 | 24.99 | 24.99 | 23.17 | 9.99% | 29.29% | 207835 | 49961万 | 17.73 | 62.41 | 123.31 | 49 | 智微智能 | 2024-02-08 四 | 20.63 | 20.65 | 22.72 | 22.72 | 19.62 | 10.02% | 22.96% | 162936 | 35233万 | 16.12 | 56.74 | 112.11 | 50 | 智微智能 | 2024-02-07 三 | 21.37 | 21.26 | 20.65 | 22.10 | 20.30 | -2.87% | 20.56% | 145902 | 30906万 | 14.65 | 51.57 | 101.9 | 51 | 智微智能 | 2024-02-06 二 | 20.50 | 21.06 | 21.26 | 22.32 | 19.18 | 0.95% | 17.96% | 127420 | 26264万 | 15.09 | 53.1 | 104.91 | 52 | 智微智能 | 2024-02-05 一 | 23.02 | 23.40 | 21.06 | 23.48 | 21.06 | -10.00% | 13.11% | 93018 | 20114万 | 14.94 | 52.6 | 103.92 | 53 | 智微智能 | 2024-02-02 五 | 24.60 | 24.46 | 23.40 | 25.17 | 22.40 | -4.33% | 13.29% | 94304 | 22466万 | 16.6 | 58.44 | 115.47 | 54 | 智微智能 | 2024-02-01 四 | 24.40 | 24.75 | 24.46 | 25.26 | 23.92 | -1.17% | 12.92% | 91656 | 22534万 | 17.36 | 61.09 | 120.7 | 55 | 智微智能 | 2024-01-31 三 | 26.59 | 26.78 | 24.75 | 26.77 | 24.62 | -7.58% | 17.04% | 120914 | 30899万 | 17.56 | 61.81 | 122.13 | 56 | 智微智能 | 2024-01-30 二 | 28.00 | 28.07 | 26.78 | 28.05 | 26.68 | -4.60% | 13.53% | 96016 | 26249万 | 19 | 66.88 | 132.15 | 57 | 智微智能 | 2024-01-29 一 | 29.90 | 30.00 | 28.07 | 30.30 | 27.97 | -6.43% | 19.49% | 138298 | 39595万 | 19.92 | 70.1 | 138.51 | 58 | 智微智能 | 2024-01-26 五 | 31.11 | 31.50 | 30.00 | 31.50 | 29.93 | -4.76% | 22.15% | 157207 | 48215万 | 21.29 | 74.92 | 148.04 | 59 | 智微智能 | 2024-01-25 四 | 31.11 | 31.56 | 31.50 | 31.76 | 30.65 | -0.19% | 23.73% | 168408 | 52783万 | 22.35 | 78.67 | 155.44 | 60 | 智微智能 | 2024-01-24 三 | 31.88 | 31.96 | 31.56 | 32.46 | 30.55 | -1.25% | 23.89% | 169515 | 53533万 | 22.4 | 78.82 | 155.73 | 61 | 智微智能 | 2024-01-23 二 | 32.07 | 32.45 | 31.96 | 33.13 | 31.16 | -1.51% | 20.43% | 144997 | 46737万 | 22.68 | 79.82 | 157.71 | 62 | 智微智能 | 2024-01-22 一 | 33.08 | 33.05 | 32.45 | 33.90 | 32.03 | -1.82% | 26.70% | 189458 | 63129万 | 23.03 | 81.04 | 160.13 | 63 | 智微智能 | 2024-01-19 五 | 35.32 | 35.48 | 33.05 | 35.78 | 31.93 | -6.85% | 39.72% | 281872 | 94336万 | 23.45 | 82.54 | 163.09 | 64 | 智微智能 | 2024-01-18 四 | 35.00 | 36.87 | 35.48 | 37.24 | 34.62 | -3.77% | 30.86% | 218994 | 78232万 | 25.18 | 88.4 | 174.67 | 65 | 智微智能 | 2024-01-17 三 | 38.54 | 40.34 | 36.87 | 39.29 | 36.31 | -8.60% | 35.57% | 252382 | 95131万 | 26.16 | 91.86 | 181.51 | 66 | 智微智能 | 2024-01-16 二 | 41.68 | 42.20 | 40.34 | 41.68 | 37.98 | -4.41% | 46.46% | 329706 | 128288万 | 28.63 | 100.51 | 198.59 | 67 | 智微智能 | 2024-01-15 一 | 44.50 | 44.08 | 42.20 | 45.50 | 41.48 | -4.26% | 46.08% | 327000 | 140684万 | 29.94 | 105.14 | 207.75 | 68 | 智微智能 | 2024-01-12 五 | 44.10 | 41.91 | 44.08 | 45.80 | 42.61 | 5.18% | 53.74% | 381371 | 168536万 | 31.28 | 109.83 | 217 | 69 | 智微智能 | 2024-01-11 四 | 37.00 | 38.10 | 41.91 | 41.91 | 36.99 | 10.00% | 38.40% | 272510 | 109053万 | 29.74 | 104.42 | 206.32 | 70 | 智微智能 | 2024-01-10 三 | 38.50 | 39.40 | 38.10 | 42.58 | 35.46 | -3.30% | 56.59% | 401556 | 153143万 | 27.04 | 94.93 | 187.56 | 71 | 智微智能 | 2024-01-09 二 | 36.27 | 35.82 | 39.40 | 39.40 | 36.27 | 9.99% | 59.02% | 418810 | 161740万 | 27.96 | 98.17 | 193.96 | 72 | 智微智能 | 2024-01-08 一 | 39.00 | 39.80 | 35.82 | 41.56 | 35.82 | -10.00% | 51.12% | 362771 | 141399万 | 25.42 | 89.25 | 176.34 | 73 | 智微智能 | 2024-01-05 五 | 40.87 | 39.42 | 39.80 | 43.36 | 37.94 | 0.96% | 63.09% | 447715 | 182195万 | 28.24 | 99.16 | 195.93 | 74 | 智微智能 | 2024-01-04 四 | 34.00 | 35.84 | 39.42 | 39.42 | 33.64 | 9.99% | 38.17% | 270879 | 100910万 | 27.97 | 98.22 | 194.06 | 75 | 智微智能 | 2024-01-03 三 | 33.64 | 32.58 | 35.84 | 35.84 | 32.68 | 10.01% | 59.73% | 423870 | 145944万 | 25.43 | 89.3 | 176.44 | 76 | 智微智能 | 2024-01-02 二 | 37.23 | 34.38 | 32.58 | 37.28 | 32.32 | -5.24% | 53.56% | 380075 | 130926万 | 23.12 | 81.18 | 160.39 | 77 | 智微智能 | 2023-12-29 五 | 33.65 | 31.25 | 34.38 | 34.38 | 32.41 | 10.02% | 19.93% | 141394 | 47489万 | 24.4 | 85.66 | 169.25 | 78 | 智微智能 | 2023-12-28 四 | 31.25 | 28.41 | 31.25 | 31.25 | 31.25 | 10.00% | 3.39% | 24027 | 7508万 | 22.17 | 77.86 | 153.84 | 79 | 智微智能 | 2023-12-27 三 | 26.20 | 25.83 | 28.41 | 28.41 | 26.10 | 9.99% | 6.52% | 46245 | 13025万 | 20.16 | 70.79 | 139.86 | 80 | 智微智能 | 2023-12-26 二 | 26.58 | 26.79 | 25.83 | 26.59 | 25.50 | -3.58% | 8.28% | 58776 | 15240万 | 18.33 | 64.36 | 127.16 | 81 | 智微智能 | 2023-12-25 一 | 26.33 | 26.41 | 26.79 | 27.38 | 26.15 | 1.44% | 7.52% | 53355 | 14225万 | 19.01 | 66.75 | 131.89 | 82 | 智微智能 | 2023-12-22 五 | 27.14 | 27.16 | 26.41 | 27.75 | 26.26 | -2.76% | 8.55% | 60674 | 16256万 | 18.74 | 65.8 | 130.02 | 83 | 智微智能 | 2023-12-21 四 | 26.86 | 27.13 | 27.16 | 27.27 | 26.15 | 0.11% | 12.69% | 90052 | 24023万 | 19.27 | 67.67 | 133.71 | 84 | 智微智能 | 2023-12-20 三 | 27.49 | 27.60 | 27.13 | 27.82 | 27.00 | -1.70% | 11.86% | 84178 | 23082万 | 19.25 | 67.6 | 133.56 | 85 | 智微智能 | 2023-12-19 二 | 27.37 | 27.01 | 27.60 | 27.96 | 26.80 | 2.18% | 16.59% | 117744 | 32357万 | 19.58 | 68.77 | 135.87 | 86 | 智微智能 | 2023-12-18 一 | 29.24 | 29.84 | 27.01 | 29.87 | 26.86 | -9.48% | 27.84% | 197550 | 55203万 | 19.17 | 67.3 | 132.97 | 87 | 智微智能 | 2023-12-15 五 | 30.55 | 31.15 | 29.84 | 31.00 | 28.04 | -4.21% | 24.80% | 175989 | 51974万 | 21.17 | 74.35 | 146.9 | 88 | 智微智能 | 2023-12-14 四 | 32.90 | 32.32 | 31.15 | 33.44 | 30.50 | -3.62% | 27.41% | 194499 | 61427万 | 22.1 | 77.61 | 153.35 | 89 | 智微智能 | 2023-12-13 三 | 33.33 | 32.45 | 32.32 | 34.88 | 31.70 | -0.40% | 40.69% | 288704 | 95724万 | 22.93 | 80.53 | 159.11 | 90 | 智微智能 | 2023-12-12 二 | 29.90 | 29.50 | 32.45 | 32.45 | 29.40 | 10.00% | 26.07% | 184961 | 59520万 | 23.03 | 80.85 | 159.75 | 91 | 智微智能 | 2023-12-11 一 | 30.66 | 29.56 | 29.50 | 30.94 | 28.01 | -0.20% | 18.87% | 133873 | 39365万 | 20.93 | 73.5 | 145.23 | 92 | 智微智能 | 2023-12-08 五 | 28.73 | 28.74 | 29.56 | 30.21 | 28.70 | 2.85% | 12.85% | 91180 | 26805万 | 20.98 | 73.65 | 145.52 | 93 | 智微智能 | 2023-12-07 四 | 29.17 | 29.15 | 28.74 | 29.35 | 28.50 | -1.41% | 9.91% | 70322 | 20295万 | 20.39 | 71.61 | 141.49 | 94 | 智微智能 | 2023-12-06 三 | 28.83 | 29.29 | 29.15 | 30.58 | 28.63 | -0.48% | 17.87% | 126815 | 37457万 | 20.68 | 72.63 | 143.5 | 95 | 智微智能 | 2023-12-05 二 | 28.11 | 27.88 | 29.29 | 30.00 | 28.08 | 5.06% | 25.08% | 177973 | 51885万 | 20.78 | 72.98 | 144.19 | 96 | 智微智能 | 2023-12-04 一 | 27.56 | 27.83 | 27.88 | 28.49 | 27.42 | 0.18% | 9.77% | 69296 | 19308万 | 19.78 | 69.46 | 137.25 | 97 | 智微智能 | 2023-12-01 五 | 27.23 | 27.50 | 27.83 | 28.00 | 26.85 | 1.20% | 10.63% | 75432 | 20807万 | 19.75 | 69.34 | 137.01 | 98 | 智微智能 | 2023-11-30 四 | 26.30 | 26.46 | 27.50 | 27.99 | 26.20 | 3.93% | 18.97% | 134625 | 36742万 | 19.51 | 68.52 | 135.38 | 99 | 智微智能 | 2023-11-29 三 | 25.85 | 25.95 | 26.46 | 26.64 | 25.57 | 1.97% | 11.04% | 78359 | 20586万 | 18.78 | 65.93 | 130.26 | 100 | 智微智能 | 2023-11-28 二 | 25.65 | 25.85 | 25.95 | 26.07 | 25.52 | 0.39% | 5.16% | 36626 | 9448万 | 18.41 | 64.66 | 127.75 | 101 | 智微智能 | 2023-11-27 一 | 25.65 | 25.96 | 25.85 | 26.25 | 25.51 | -0.42% | 5.23% | 37111 | 9578万 | 18.34 | 64.41 | 127.26 | 102 | 智微智能 | 2023-11-24 五 | 26.84 | 26.68 | 25.96 | 26.84 | 25.78 | -2.70% | 9.70% | 68806 | 17979万 | 18.42 | 64.68 | 127.8 | 103 | 智微智能 | 2023-11-23 四 | 26.82 | 26.93 | 26.68 | 26.88 | 26.26 | -0.93% | 9.65% | 68499 | 18198万 | 18.93 | 66.48 | 131.34 | 104 | 智微智能 | 2023-11-22 三 | 27.60 | 27.58 | 26.93 | 27.94 | 26.87 | -2.36% | 15.08% | 106998 | 29200万 | 19.11 | 67.1 | 132.58 | 105 | 智微智能 | 2023-11-21 二 | 28.35 | 28.14 | 27.58 | 29.27 | 27.39 | -1.99% | 31.71% | 225048 | 63441万 | 19.57 | 68.72 | 135.78 | 106 | 智微智能 | 2023-11-20 一 | 25.51 | 25.58 | 28.14 | 28.14 | 25.40 | 10.01% | 13.10% | 92937 | 25703万 | 19.97 | 70.11 | 138.53 | 107 | 智微智能 | 2023-11-17 五 | 25.42 | 25.63 | 25.58 | 25.76 | 25.36 | -0.20% | 3.31% | 23504 | 6000万 | 18.15 | 63.73 | 125.93 | 108 | 智微智能 | 2023-11-16 四 | 25.60 | 25.72 | 25.63 | 26.39 | 25.42 | -0.35% | 4.60% | 32671 | 8454万 | 18.19 | 63.86 | 126.18 | 109 | 智微智能 | 2023-11-15 三 | 26.03 | 25.67 | 25.72 | 26.37 | 25.58 | 0.19% | 4.57% | 32426 | 8371万 | 18.25 | 64.08 | 126.62 | 110 | 智微智能 | 2023-11-14 二 | 25.23 | 25.15 | 25.67 | 25.70 | 25.11 | 2.07% | 3.68% | 26117 | 6647万 | 18.22 | 63.96 | 126.37 | 111 | 智微智能 | 2023-11-13 一 | 24.66 | 24.70 | 25.15 | 25.19 | 24.66 | 1.82% | 2.88% | 20411 | 5111万 | 17.85 | 62.66 | 123.81 | 112 | 智微智能 | 2023-11-10 五 | 24.76 | 24.79 | 24.70 | 25.01 | 24.61 | -0.36% | 2.23% | 15834 | 3926万 | 17.53 | 61.54 | 121.6 | 113 | 智微智能 | 2023-11-09 四 | 24.89 | 24.89 | 24.79 | 25.37 | 24.66 | -0.40% | 2.93% | 20814 | 5188万 | 17.59 | 61.77 | 122.04 | 114 | 智微智能 | 2023-11-08 三 | 24.79 | 24.84 | 24.89 | 25.26 | 24.68 | 0.20% | 3.78% | 26827 | 6706万 | 17.66 | 62.02 | 122.53 | 115 | 智微智能 | 2023-11-07 二 | 24.25 | 24.37 | 24.84 | 24.95 | 24.24 | 1.93% | 3.52% | 24985 | 6146万 | 17.63 | 61.89 | 122.29 | 116 | 智微智能 | 2023-11-06 一 | 23.88 | 23.84 | 24.37 | 24.43 | 23.88 | 2.22% | 3.28% | 23293 | 5640万 | 17.29 | 60.72 | 119.97 | 117 | 智微智能 | 2023-11-03 五 | 23.14 | 22.96 | 23.84 | 23.93 | 23.09 | 3.83% | 3.55% | 25171 | 5959万 | 16.92 | 59.4 | 117.36 | 118 | 智微智能 | 2023-11-02 四 | 23.19 | 23.30 | 22.96 | 23.56 | 22.96 | -1.46% | 1.96% | 13916 | 3236万 | 16.29 | 57.21 | 113.03 | 119 | 智微智能 | 2023-11-01 三 | 23.25 | 23.30 | 23.30 | 23.67 | 23.20 | 0.00% | 1.93% | 13665 | 3200万 | 16.53 | 58.05 | 114.7 | 120 | 智微智能 | 2023-10-31 二 | 23.66 | 23.95 | 23.30 | 24.06 | 23.13 | -2.71% | 3.57% | 25352 | 5948万 | 16.53 | 58.05 | 114.7 | 121 | 智微智能 | 2023-10-30 一 | 23.54 | 23.55 | 23.95 | 24.05 | 23.38 | 1.70% | 2.87% | 20395 | 4852万 | 16.99 | 59.67 | 69.5 | 122 | 智微智能 | 2023-10-27 五 | 23.71 | 23.63 | 23.55 | 23.75 | 23.21 | -0.34% | 2.34% | 16593 | 3901万 | 16.71 | 58.68 | 68.34 | 123 | 智微智能 | 2023-10-26 四 | 23.26 | 23.45 | 23.63 | 23.64 | 23.08 | 0.77% | 2.35% | 16657 | 3906万 | 16.77 | 58.88 | 68.58 | 124 | 智微智能 | 2023-10-25 三 | 22.90 | 22.90 | 23.45 | 23.67 | 22.88 | 2.40% | 3.13% | 22175 | 5178万 | 16.64 | 58.43 | 68.05 | 125 | 智微智能 | 2023-10-24 二 | 22.35 | 22.05 | 22.90 | 23.22 | 22.04 | 3.85% | 3.60% | 25566 | 5821万 | 16.25 | 57.06 | 66.46 | 126 | 智微智能 | 2023-10-23 一 | 22.75 | 22.75 | 22.05 | 22.80 | 21.81 | -3.08% | 2.90% | 20601 | 4576万 | 15.65 | 54.94 | 63.99 | 127 | 智微智能 | 2023-10-20 五 | 24.00 | 24.06 | 22.75 | 24.32 | 22.75 | -5.44% | 4.72% | 33463 | 7802万 | 16.14 | 56.68 | 66.02 | 128 | 智微智能 | 2023-10-19 四 | 24.41 | 24.41 | 24.06 | 24.92 | 24.05 | -1.43% | 3.17% | 22508 | 5516万 | 17.07 | 59.95 | 69.82 | 129 | 智微智能 | 2023-10-18 三 | 24.97 | 24.94 | 24.41 | 24.97 | 24.20 | -2.13% | 2.77% | 19683 | 4806万 | 17.32 | 60.82 | 70.84 | 130 | 智微智能 | 2023-10-17 二 | 25.10 | 25.20 | 24.94 | 25.38 | 24.73 | -1.03% | 2.23% | 15818 | 3953万 | 17.7 | 62.14 | 72.38 | 131 | 智微智能 | 2023-10-16 一 | 25.39 | 25.51 | 25.20 | 25.59 | 24.99 | -1.22% | 3.26% | 23116 | 5830万 | 17.88 | 62.79 | 73.13 | 132 | 智微智能 | 2023-10-13 五 | 25.45 | 25.68 | 25.51 | 25.84 | 25.38 | -0.66% | 2.93% | 20769 | 5315万 | 18.1 | 63.56 | 74.03 | 133 | 智微智能 | 2023-10-12 四 | 26.09 | 25.90 | 25.68 | 26.14 | 25.51 | -0.85% | 3.92% | 27792 | 7165万 | 18.22 | 63.98 | 74.52 | 134 | 智微智能 | 2023-10-11 三 | 26.05 | 26.12 | 25.90 | 26.25 | 25.72 | -0.84% | 4.28% | 30358 | 7874万 | 18.38 | 64.53 | 75.16 | 135 | 智微智能 | 2023-10-10 二 | 26.19 | 25.97 | 26.12 | 26.50 | 26.00 | 0.58% | 5.56% | 39461 | 10363万 | 18.53 | 65.08 | 75.8 | 136 | 智微智能 | 2023-10-09 一 | 26.00 | 26.20 | 25.97 | 26.20 | 25.62 | -0.88% | 4.39% | 31126 | 8061万 | 18.43 | 64.71 | 75.37 | 137 | 智微智能 | 2023-09-28 四 | 25.70 | 25.66 | 26.20 | 26.54 | 25.58 | 2.10% | 6.96% | 49402 | 12850万 | 18.59 | 65.28 | 76.03 | 138 | 智微智能 | 2023-09-27 三 | 26.01 | 26.45 | 25.66 | 26.22 | 25.62 | -2.99% | 7.85% | 55733 | 14450万 | 18.21 | 63.93 | 74.47 | 139 | 智微智能 | 2023-09-26 二 | 25.61 | 25.57 | 26.45 | 26.85 | 25.14 | 3.44% | 10.60% | 75246 | 19664万 | 18.77 | 65.9 | 76.76 | 140 | 智微智能 | 2023-09-25 一 | 25.90 | 25.55 | 25.57 | 26.14 | 25.37 | 0.08% | 4.18% | 29678 | 7615万 | 18.14 | 63.71 | 74.21 | 141 | 智微智能 | 2023-09-22 五 | 24.90 | 25.09 | 25.55 | 25.58 | 24.28 | 1.83% | 5.75% | 40802 | 10212万 | 18.13 | 63.66 | 74.15 | 142 | 智微智能 | 2023-09-21 四 | 24.50 | 24.31 | 25.09 | 26.19 | 24.40 | 3.21% | 6.51% | 46174 | 11682万 | 17.8 | 62.51 | 72.81 | 143 | 智微智能 | 2023-09-20 三 | 24.11 | 24.06 | 24.31 | 24.93 | 24.06 | 1.04% | 3.11% | 22049 | 5407万 | 17.25 | 60.57 | 70.55 | 144 | 智微智能 | 2023-09-19 二 | 24.36 | 24.42 | 24.06 | 24.36 | 23.88 | -1.47% | 2.15% | 15222 | 3659万 | 17.07 | 59.95 | 69.82 | 145 | 智微智能 | 2023-09-18 一 | 24.51 | 24.51 | 24.42 | 24.68 | 24.24 | -0.37% | 1.99% | 14105 | 3445万 | 17.33 | 60.84 | 70.87 | 146 | 智微智能 | 2023-09-15 五 | 25.21 | 25.17 | 24.51 | 25.27 | 24.50 | -2.62% | 3.21% | 22785 | 5619万 | 17.39 | 61.07 | 71.13 | 147 | 智微智能 | 2023-09-14 四 | 25.14 | 25.13 | 25.17 | 25.93 | 24.81 | 0.16% | 4.04% | 28649 | 7272万 | 17.86 | 62.71 | 73.04 | 148 | 智微智能 | 2023-09-13 三 | 26.05 | 26.19 | 25.13 | 26.07 | 24.80 | -4.05% | 5.80% | 41154 | 10400万 | 17.83 | 62.61 | 72.93 | 149 | 智微智能 | 2023-09-12 二 | 25.65 | 25.75 | 26.19 | 26.27 | 25.59 | 1.71% | 4.65% | 32975 | 8573万 | 18.58 | 65.25 | 76 | 150 | 智微智能 | 2023-09-11 一 | 25.42 | 25.52 | 25.75 | 25.96 | 25.23 | 0.90% | 2.56% | 18183 | 4660万 | 18.27 | 64.16 | 74.73 | 151 | 智微智能 | 2023-09-08 五 | 25.47 | 25.35 | 25.52 | 25.65 | 25.13 | 0.67% | 2.42% | 17207 | 4373万 | 18.11 | 63.58 | 74.06 | 152 | 智微智能 | 2023-09-07 四 | 25.93 | 26.05 | 25.35 | 26.04 | 25.31 | -2.69% | 3.57% | 25350 | 6497万 | 17.99 | 63.16 | 73.57 | 153 | 智微智能 | 2023-09-06 三 | 25.37 | 25.44 | 26.05 | 26.05 | 25.20 | 2.40% | 3.95% | 28024 | 7225万 | 18.48 | 64.91 | 75.6 | 154 | 智微智能 | 2023-09-05 二 | 25.43 | 25.55 | 25.44 | 25.75 | 25.30 | -0.43% | 2.80% | 19900 | 5074万 | 18.05 | 63.39 | 73.83 | 155 | 智微智能 | 2023-09-04 一 | 25.17 | 25.00 | 25.55 | 25.55 | 24.91 | 2.20% | 3.37% | 23926 | 6057万 | 18.13 | 63.66 | 74.15 | 156 | 智微智能 | 2023-09-01 五 | 25.48 | 25.48 | 25.00 | 25.59 | 24.90 | -1.88% | 2.81% | 19948 | 5023万 | 17.74 | 62.29 | 72.55 | 157 | 智微智能 | 2023-08-31 四 | 25.25 | 25.41 | 25.48 | 25.63 | 25.00 | 0.28% | 2.95% | 20958 | 5324万 | 18.08 | 63.49 | 73.94 | 158 | 智微智能 | 2023-08-30 三 | 24.80 | 25.20 | 25.41 | 25.74 | 24.73 | 0.83% | 5.39% | 38226 | 9648万 | 18.03 | 63.31 | 73.74 | 159 | 智微智能 | 2023-08-29 二 | 24.06 | 24.14 | 25.20 | 25.27 | 24.03 | 4.39% | 4.45% | 31580 | 7866万 | 17.88 | 62.79 | 54.07 | 160 | 智微智能 | 2023-08-28 一 | 25.14 | 24.11 | 24.14 | 25.48 | 24.01 | 0.12% | 3.59% | 25461 | 6297万 | 17.13 | 60.15 | 51.8 | 161 | 智微智能 | 2023-08-25 五 | 24.87 | 25.12 | 24.11 | 24.98 | 23.94 | -4.02% | 3.91% | 27732 | 6759万 | 17.11 | 60.07 | 51.73 | 162 | 智微智能 | 2023-08-23 三 | 26.07 | 26.20 | 25.37 | 26.07 | 25.37 | -3.17% | 3.21% | 22796 | 5849万 | 18 | 63.21 | 54.44 | 163 | 智微智能 | 2023-08-22 二 | 25.81 | 25.60 | 26.20 | 26.24 | 25.34 | 2.34% | 4.03% | 28583 | 7397万 | 18.59 | 65.28 | 56.22 |
|
行情刷新 | 流通股东
|