| 股票名称 | 代码 002049 | 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 | 紫光国微 | 2024-03-28 四 | 61.29 | 61.33 | 65.56 | 67.30 | 61.17 | 6.90% | 3.96% | 336294 | 217877万 | 556.91 | 557.01 | 21.24 | 2 | 紫光国微 | 2024-03-27 三 | 64.29 | 64.28 | 61.33 | 64.47 | 61.28 | -4.59% | 2.10% | 178396 | 111671万 | 520.98 | 521.07 | 19.87 | 3 | 紫光国微 | 2024-03-26 二 | 64.92 | 64.99 | 64.28 | 65.55 | 63.59 | -1.09% | 1.94% | 164524 | 106167万 | 546.04 | 546.14 | 20.83 | 4 | 紫光国微 | 2024-03-25 一 | 66.88 | 67.04 | 64.99 | 67.30 | 64.98 | -3.06% | 2.03% | 172664 | 114093万 | 552.07 | 552.17 | 21.06 | 5 | 紫光国微 | 2024-03-22 五 | 68.81 | 68.72 | 67.04 | 69.20 | 67.01 | -2.44% | 2.37% | 201725 | 136817万 | 569.48 | 569.58 | 21.72 | 6 | 紫光国微 | 2024-03-21 四 | 70.50 | 70.08 | 68.72 | 71.24 | 68.70 | -1.94% | 2.64% | 224277 | 156236万 | 583.76 | 583.86 | 22.27 | 7 | 紫光国微 | 2024-03-20 三 | 69.80 | 70.00 | 70.08 | 70.74 | 69.16 | 0.11% | 1.73% | 147257 | 102917万 | 595.31 | 595.41 | 22.71 | 8 | 紫光国微 | 2024-03-19 二 | 70.67 | 70.95 | 70.00 | 72.01 | 70.00 | -1.34% | 2.53% | 215263 | 152619万 | 594.63 | 594.73 | 22.68 | 9 | 紫光国微 | 2024-03-18 一 | 69.41 | 69.32 | 70.95 | 71.08 | 69.41 | 2.35% | 2.75% | 233662 | 164549万 | 602.7 | 602.8 | 22.99 | 10 | 紫光国微 | 2024-03-15 五 | 68.62 | 68.72 | 69.32 | 69.40 | 67.63 | 0.87% | 2.11% | 179344 | 122889万 | 588.85 | 588.96 | 22.46 | 11 | 紫光国微 | 2024-03-14 四 | 69.50 | 70.56 | 68.72 | 70.32 | 67.63 | -2.61% | 3.29% | 279601 | 192930万 | 583.76 | 583.86 | 22.27 | 12 | 紫光国微 | 2024-03-08 五 | 70.28 | 69.79 | 71.15 | 71.56 | 69.39 | 1.95% | 3.43% | 290989 | 205069万 | 604.4 | 604.5 | 23.05 | 13 | 紫光国微 | 2024-03-07 四 | 72.00 | 71.80 | 69.79 | 72.78 | 69.39 | -2.80% | 3.78% | 320749 | 227747万 | 592.84 | 592.95 | 22.61 | 14 | 紫光国微 | 2024-03-06 三 | 71.99 | 72.97 | 71.80 | 73.50 | 70.70 | -1.60% | 3.66% | 311143 | 223676万 | 609.92 | 610.03 | 23.26 | 15 | 紫光国微 | 2024-03-05 二 | 73.17 | 74.47 | 72.97 | 75.36 | 72.16 | -2.01% | 4.95% | 420764 | 310039万 | 619.86 | 619.97 | 23.64 | 16 | 紫光国微 | 2024-03-04 一 | 75.00 | 76.27 | 74.47 | 76.21 | 73.36 | -2.36% | 7.07% | 600311 | 447982万 | 632.6 | 632.71 | 24.13 | 17 | 紫光国微 | 2024-03-01 五 | 74.10 | 71.59 | 76.27 | 77.65 | 73.26 | 6.54% | 10.57% | 897632 | 675055万 | 647.89 | 648 | 24.71 | 18 | 紫光国微 | 2024-02-29 四 | 65.00 | 65.08 | 71.59 | 71.59 | 64.93 | 10.00% | 7.07% | 600935 | 423079万 | 608.14 | 608.24 | 23.2 | 19 | 紫光国微 | 2024-02-28 三 | 68.84 | 66.41 | 65.08 | 71.49 | 65.06 | -2.00% | 7.10% | 602985 | 412070万 | 552.83 | 552.93 | 21.09 | 20 | 紫光国微 | 2024-02-27 二 | 59.90 | 60.37 | 66.41 | 66.41 | 59.27 | 10.00% | 3.23% | 274360 | 173658万 | 564.13 | 564.23 | 21.52 | 21 | 紫光国微 | 2024-02-26 一 | 59.34 | 59.06 | 60.37 | 61.57 | 58.58 | 2.22% | 2.77% | 234911 | 141388万 | 512.82 | 512.92 | 19.56 | 22 | 紫光国微 | 2024-02-23 五 | 58.71 | 58.49 | 59.06 | 59.26 | 57.93 | 0.97% | 1.75% | 149006 | 87279万 | 501.7 | 501.79 | 19.14 | 23 | 紫光国微 | 2024-02-22 四 | 57.36 | 57.26 | 58.49 | 59.33 | 57.32 | 2.15% | 2.05% | 174222 | 101621万 | 496.85 | 496.94 | 18.95 | 24 | 紫光国微 | 2024-02-21 三 | 55.59 | 56.08 | 57.26 | 58.38 | 55.32 | 2.10% | 2.38% | 202229 | 115797万 | 486.41 | 486.49 | 18.55 | 25 | 紫光国微 | 2024-02-20 二 | 55.83 | 56.04 | 56.08 | 56.51 | 54.71 | 0.07% | 1.46% | 124428 | 68870万 | 476.38 | 476.47 | 18.17 | 26 | 紫光国微 | 2024-02-19 一 | 56.80 | 54.99 | 56.04 | 57.15 | 55.00 | 1.91% | 2.04% | 173213 | 96840万 | 476.04 | 476.13 | 18.16 | 27 | 紫光国微 | 2024-02-08 四 | 53.30 | 52.67 | 54.99 | 55.53 | 53.03 | 4.40% | 2.15% | 182635 | 99361万 | 467.12 | 467.21 | 17.82 | 28 | 紫光国微 | 2024-02-07 三 | 52.26 | 52.26 | 52.67 | 53.87 | 51.90 | 0.78% | 2.06% | 175053 | 92632万 | 447.42 | 447.49 | 17.07 | 29 | 紫光国微 | 2024-02-06 二 | 47.99 | 48.41 | 52.26 | 52.53 | 47.93 | 7.95% | 2.07% | 175870 | 89426万 | 443.93 | 444.01 | 16.93 | 30 | 紫光国微 | 2024-02-05 一 | 49.50 | 50.20 | 48.41 | 50.10 | 46.30 | -3.57% | 1.85% | 157406 | 76260万 | 411.23 | 411.3 | 15.69 | 31 | 紫光国微 | 2024-02-02 五 | 52.90 | 52.97 | 50.20 | 53.27 | 48.80 | -5.23% | 1.72% | 146482 | 74544万 | 426.43 | 426.51 | 16.27 | 32 | 紫光国微 | 2024-02-01 四 | 52.29 | 52.32 | 52.97 | 54.30 | 51.68 | 1.24% | 1.40% | 119020 | 63169万 | 449.96 | 450.04 | 17.16 | 33 | 紫光国微 | 2024-01-31 三 | 53.45 | 53.73 | 52.32 | 55.05 | 52.30 | -2.62% | 1.49% | 126677 | 67814万 | 444.44 | 444.52 | 16.95 | 34 | 紫光国微 | 2024-01-30 二 | 55.60 | 56.22 | 53.73 | 56.00 | 53.58 | -4.43% | 1.35% | 114476 | 62647万 | 456.42 | 456.5 | 17.41 | 35 | 紫光国微 | 2024-01-29 一 | 58.06 | 58.19 | 56.22 | 59.09 | 56.22 | -3.39% | 1.04% | 88644 | 50657万 | 477.57 | 477.66 | 18.22 | 36 | 紫光国微 | 2024-01-26 五 | 58.49 | 58.96 | 58.19 | 58.75 | 57.92 | -1.31% | 1.22% | 103816 | 60554万 | 494.31 | 494.39 | 18.85 | 37 | 紫光国微 | 2024-01-25 四 | 57.55 | 57.56 | 58.96 | 59.04 | 56.77 | 2.43% | 1.83% | 155693 | 90701万 | 500.85 | 500.94 | 19.1 | 38 | 紫光国微 | 2024-01-24 三 | 58.00 | 57.80 | 57.56 | 58.15 | 55.27 | -0.42% | 1.44% | 122216 | 69284万 | 488.95 | 489.04 | 18.65 | 39 | 紫光国微 | 2024-01-23 二 | 56.23 | 56.23 | 57.80 | 58.03 | 55.63 | 2.79% | 1.41% | 119875 | 68533万 | 490.99 | 491.08 | 18.73 | 40 | 紫光国微 | 2024-01-22 一 | 58.30 | 58.18 | 56.23 | 58.30 | 55.91 | -3.35% | 1.19% | 101076 | 57878万 | 477.66 | 477.74 | 18.22 | 41 | 紫光国微 | 2024-01-19 五 | 58.40 | 58.70 | 58.18 | 59.48 | 58.12 | -0.89% | 1.05% | 89525 | 52521万 | 494.22 | 494.31 | 18.85 | 42 | 紫光国微 | 2024-01-18 四 | 56.85 | 57.11 | 58.70 | 58.89 | 56.25 | 2.78% | 1.72% | 146187 | 83874万 | 498.64 | 498.73 | 19.02 | 43 | 紫光国微 | 2024-01-17 三 | 59.05 | 59.11 | 57.11 | 59.09 | 57.11 | -3.38% | 1.09% | 92272 | 53468万 | 485.13 | 485.22 | 18.5 | 44 | 紫光国微 | 2024-01-16 二 | 58.90 | 58.92 | 59.11 | 59.30 | 58.10 | 0.32% | 1.02% | 86467 | 50698万 | 502.12 | 502.21 | 19.15 | 45 | 紫光国微 | 2024-01-15 一 | 59.20 | 59.49 | 58.92 | 59.98 | 58.32 | -0.96% | 0.91% | 77176 | 45717万 | 500.51 | 500.6 | 19.09 | 46 | 紫光国微 | 2024-01-12 五 | 60.35 | 60.63 | 59.49 | 60.68 | 59.40 | -1.88% | 1.03% | 87661 | 52611万 | 505.35 | 505.44 | 19.28 | 47 | 紫光国微 | 2024-01-11 四 | 59.20 | 59.21 | 60.63 | 60.90 | 58.75 | 2.40% | 1.31% | 111154 | 66855万 | 515.03 | 515.12 | 19.65 | 48 | 紫光国微 | 2024-01-10 三 | 59.70 | 59.80 | 59.21 | 60.30 | 58.44 | -0.99% | 1.03% | 87687 | 52060万 | 502.97 | 503.06 | 19.19 | 49 | 紫光国微 | 2024-01-09 二 | 60.07 | 59.60 | 59.80 | 60.96 | 59.43 | 0.34% | 1.00% | 84917 | 50960万 | 507.98 | 508.07 | 19.38 | 50 | 紫光国微 | 2024-01-08 一 | 61.54 | 61.60 | 59.60 | 61.66 | 59.59 | -3.25% | 1.19% | 100855 | 60621万 | 506.28 | 506.37 | 19.31 | 51 | 紫光国微 | 2024-01-05 五 | 62.31 | 62.37 | 61.60 | 63.65 | 61.23 | -1.23% | 1.03% | 87324 | 54402万 | 523.27 | 523.37 | 19.96 | 52 | 紫光国微 | 2024-01-04 四 | 64.27 | 64.28 | 62.37 | 64.27 | 61.10 | -2.97% | 1.30% | 110551 | 69365万 | 529.81 | 529.91 | 20.21 | 53 | 紫光国微 | 2024-01-03 三 | 66.00 | 66.06 | 64.28 | 66.01 | 63.51 | -2.69% | 1.41% | 120100 | 77396万 | 546.04 | 546.14 | 20.83 | 54 | 紫光国微 | 2024-01-02 二 | 67.44 | 67.45 | 66.06 | 67.44 | 66.06 | -2.06% | 1.01% | 85571 | 56867万 | 561.16 | 561.26 | 21.4 | 55 | 紫光国微 | 2023-12-29 五 | 67.00 | 66.96 | 67.45 | 68.08 | 66.77 | 0.73% | 1.44% | 121915 | 82289万 | 572.97 | 573.07 | 21.86 | 56 | 紫光国微 | 2023-12-28 四 | 64.05 | 64.08 | 66.96 | 67.29 | 63.58 | 4.49% | 2.12% | 180482 | 119170万 | 568.8 | 568.9 | 21.7 | 57 | 紫光国微 | 2023-12-27 三 | 64.56 | 64.46 | 64.08 | 64.90 | 63.71 | -0.59% | 1.03% | 87750 | 56373万 | 544.34 | 544.44 | 20.76 | 58 | 紫光国微 | 2023-12-26 二 | 65.60 | 65.75 | 64.46 | 65.60 | 64.11 | -1.96% | 0.82% | 69309 | 44860万 | 547.57 | 547.66 | 20.89 | 59 | 紫光国微 | 2023-12-25 一 | 64.69 | 64.69 | 65.75 | 66.36 | 64.67 | 1.64% | 1.21% | 102682 | 67480万 | 558.52 | 558.62 | 21.3 | 60 | 紫光国微 | 2023-12-22 五 | 64.40 | 64.46 | 64.69 | 65.47 | 63.75 | 0.36% | 1.07% | 90558 | 58498万 | 549.52 | 549.62 | 20.96 | 61 | 紫光国微 | 2023-12-21 四 | 63.01 | 63.33 | 64.46 | 64.50 | 63.01 | 1.78% | 1.27% | 108268 | 69124万 | 547.57 | 547.66 | 20.89 | 62 | 紫光国微 | 2023-12-20 三 | 64.72 | 64.66 | 63.33 | 64.88 | 63.30 | -2.06% | 0.73% | 62369 | 39926万 | 537.97 | 538.06 | 20.52 | 63 | 紫光国微 | 2023-12-19 二 | 64.20 | 64.17 | 64.66 | 65.13 | 63.85 | 0.76% | 0.86% | 73070 | 47122万 | 549.27 | 549.36 | 20.95 | 64 | 紫光国微 | 2023-12-18 一 | 65.48 | 65.80 | 64.17 | 65.70 | 63.99 | -2.48% | 1.10% | 93862 | 60697万 | 545.1 | 545.2 | 20.79 | 65 | 紫光国微 | 2023-12-15 五 | 66.88 | 66.47 | 65.80 | 67.25 | 65.80 | -1.01% | 0.89% | 75589 | 50257万 | 558.95 | 559.05 | 21.32 | 66 | 紫光国微 | 2023-12-14 四 | 66.81 | 66.47 | 66.47 | 67.75 | 66.42 | 0.00% | 0.84% | 71217 | 47654万 | 564.64 | 564.74 | 21.54 | 67 | 紫光国微 | 2023-12-13 三 | 67.65 | 67.85 | 66.47 | 68.13 | 66.26 | -2.03% | 0.97% | 82821 | 55570万 | 564.64 | 564.74 | 21.54 | 68 | 紫光国微 | 2023-12-12 二 | 68.10 | 68.25 | 67.85 | 68.69 | 67.60 | -0.59% | 1.15% | 97557 | 66298万 | 576.36 | 576.47 | 21.98 | 69 | 紫光国微 | 2023-12-11 一 | 67.00 | 67.90 | 68.25 | 68.42 | 66.15 | 0.52% | 1.49% | 126613 | 84884万 | 579.76 | 579.86 | 22.11 | 70 | 紫光国微 | 2023-12-08 五 | 67.98 | 67.89 | 67.90 | 68.25 | 66.59 | 0.01% | 1.72% | 146102 | 98357万 | 576.79 | 576.89 | 22 | 71 | 紫光国微 | 2023-12-07 四 | 69.16 | 69.27 | 67.89 | 69.39 | 67.35 | -1.99% | 1.26% | 106717 | 72575万 | 576.7 | 576.81 | 22 | 72 | 紫光国微 | 2023-12-06 三 | 68.94 | 69.01 | 69.27 | 70.28 | 68.76 | 0.38% | 0.95% | 80534 | 56025万 | 588.43 | 588.53 | 22.44 | 73 | 紫光国微 | 2023-12-05 二 | 71.20 | 71.57 | 69.01 | 71.20 | 69.01 | -3.58% | 1.29% | 109973 | 77175万 | 586.22 | 586.32 | 22.36 | 74 | 紫光国微 | 2023-12-04 一 | 72.45 | 72.42 | 71.57 | 73.07 | 71.57 | -1.17% | 0.95% | 80466 | 58159万 | 607.96 | 608.07 | 23.19 | 75 | 紫光国微 | 2023-12-01 五 | 72.37 | 72.45 | 72.42 | 73.23 | 71.24 | -0.04% | 1.03% | 87525 | 63091万 | 615.18 | 615.29 | 23.47 | 76 | 紫光国微 | 2023-11-30 四 | 73.39 | 73.40 | 72.45 | 73.39 | 72.07 | -1.29% | 0.77% | 65695 | 47655万 | 615.44 | 615.55 | 23.48 | 77 | 紫光国微 | 2023-11-29 三 | 73.78 | 73.79 | 73.40 | 74.49 | 73.35 | -0.53% | 0.68% | 57927 | 42748万 | 623.51 | 623.62 | 23.78 | 78 | 紫光国微 | 2023-11-28 二 | 73.74 | 73.75 | 73.79 | 74.25 | 73.26 | 0.05% | 0.63% | 53773 | 39647万 | 626.82 | 626.93 | 23.91 | 79 | 紫光国微 | 2023-11-27 一 | 74.15 | 74.36 | 73.75 | 74.60 | 73.21 | -0.82% | 0.89% | 75944 | 56016万 | 626.48 | 626.59 | 23.9 | 80 | 紫光国微 | 2023-11-24 五 | 75.98 | 76.20 | 74.36 | 76.20 | 74.26 | -2.41% | 0.88% | 74730 | 55984万 | 631.66 | 631.78 | 24.09 | 81 | 紫光国微 | 2023-11-23 四 | 75.40 | 75.40 | 76.20 | 76.61 | 74.90 | 1.06% | 0.85% | 71812 | 54450万 | 647.29 | 647.41 | 24.69 | 82 | 紫光国微 | 2023-11-22 三 | 76.48 | 76.76 | 75.40 | 76.84 | 75.40 | -1.77% | 0.88% | 74946 | 56926万 | 640.5 | 640.61 | 24.43 | 83 | 紫光国微 | 2023-11-21 二 | 77.72 | 77.71 | 76.76 | 78.10 | 76.65 | -1.22% | 0.89% | 75773 | 58584万 | 652.05 | 652.17 | 24.87 | 84 | 紫光国微 | 2023-11-20 一 | 77.57 | 77.54 | 77.71 | 78.79 | 76.60 | 0.22% | 1.08% | 91387 | 70938万 | 660.12 | 660.24 | 25.18 | 85 | 紫光国微 | 2023-11-17 五 | 77.05 | 77.46 | 77.54 | 78.19 | 77.03 | 0.10% | 0.62% | 52772 | 40879万 | 658.68 | 658.79 | 25.12 | 86 | 紫光国微 | 2023-11-16 四 | 78.50 | 78.74 | 77.46 | 78.50 | 77.46 | -1.63% | 0.85% | 72103 | 56134万 | 658 | 658.11 | 25.1 | 87 | 紫光国微 | 2023-11-15 三 | 80.25 | 79.58 | 78.74 | 80.38 | 78.50 | -1.06% | 1.17% | 99510 | 78775万 | 668.87 | 668.99 | 25.51 | 88 | 紫光国微 | 2023-11-14 二 | 78.31 | 78.30 | 79.58 | 80.80 | 78.00 | 1.63% | 1.81% | 153537 | 122487万 | 676.01 | 676.13 | 25.79 | 89 | 紫光国微 | 2023-11-13 一 | 77.00 | 76.84 | 78.30 | 78.39 | 76.87 | 1.90% | 1.40% | 119270 | 92754万 | 665.13 | 665.25 | 25.37 | 90 | 紫光国微 | 2023-11-10 五 | 77.15 | 77.28 | 76.84 | 77.79 | 76.54 | -0.57% | 0.91% | 77291 | 59540万 | 652.73 | 652.85 | 24.9 | 91 | 紫光国微 | 2023-11-09 四 | 77.64 | 77.76 | 77.28 | 78.30 | 76.97 | -0.62% | 1.05% | 88970 | 69000万 | 656.47 | 656.59 | 25.04 | 92 | 紫光国微 | 2023-11-08 三 | 77.61 | 77.79 | 77.76 | 78.76 | 76.96 | -0.04% | 1.47% | 124576 | 96995万 | 660.55 | 660.66 | 25.2 | 93 | 紫光国微 | 2023-11-07 二 | 77.41 | 77.79 | 77.79 | 78.07 | 76.88 | 0.00% | 1.21% | 102478 | 79503万 | 660.8 | 660.92 | 25.21 | 94 | 紫光国微 | 2023-11-06 一 | 76.12 | 75.35 | 77.79 | 77.94 | 75.88 | 3.24% | 1.85% | 156950 | 121166万 | 660.8 | 660.92 | 25.21 | 95 | 紫光国微 | 2023-11-03 五 | 73.66 | 73.62 | 75.35 | 75.93 | 73.66 | 2.35% | 1.43% | 121549 | 91075万 | 640.07 | 640.19 | 24.41 | 96 | 紫光国微 | 2023-11-02 四 | 75.19 | 74.93 | 73.62 | 75.50 | 73.53 | -1.75% | 1.05% | 89296 | 66295万 | 625.38 | 625.49 | 23.85 | 97 | 紫光国微 | 2023-11-01 三 | 75.41 | 75.30 | 74.93 | 76.50 | 74.90 | -0.49% | 1.06% | 90204 | 68148万 | 636.51 | 636.62 | 24.28 | 98 | 紫光国微 | 2023-10-31 二 | 75.40 | 75.64 | 75.30 | 75.82 | 74.35 | -0.45% | 1.44% | 121965 | 91458万 | 639.65 | 639.76 | 24.4 | 99 | 紫光国微 | 2023-10-30 一 | 73.00 | 73.94 | 75.64 | 76.05 | 72.70 | 2.30% | 2.33% | 197714 | 147945万 | 642.54 | 642.65 | 24.51 | 100 | 紫光国微 | 2023-10-27 五 | 71.18 | 71.82 | 73.94 | 73.98 | 71.08 | 2.95% | 1.54% | 130766 | 95264万 | 628.1 | 628.21 | 22.23 | 101 | 紫光国微 | 2023-10-26 四 | 71.99 | 72.48 | 71.82 | 72.36 | 70.77 | -0.91% | 1.11% | 93986 | 67007万 | 610.09 | 610.2 | 21.59 | 102 | 紫光国微 | 2023-10-25 三 | 72.00 | 71.78 | 72.48 | 73.73 | 71.95 | 0.98% | 1.42% | 120246 | 87525万 | 615.69 | 615.8 | 21.79 | 103 | 紫光国微 | 2023-10-24 二 | 71.50 | 70.95 | 71.78 | 72.73 | 70.50 | 1.17% | 1.23% | 104489 | 74842万 | 609.75 | 609.86 | 21.58 | 104 | 紫光国微 | 2023-10-23 一 | 72.41 | 72.79 | 70.95 | 72.64 | 70.58 | -2.53% | 1.24% | 105094 | 74975万 | 602.7 | 602.8 | 21.33 | 105 | 紫光国微 | 2023-10-20 五 | 73.00 | 73.59 | 72.79 | 74.06 | 72.46 | -1.09% | 1.13% | 96217 | 70304万 | 618.33 | 618.44 | 21.88 | 106 | 紫光国微 | 2023-10-19 四 | 71.80 | 72.41 | 73.59 | 75.99 | 71.61 | 1.63% | 2.36% | 200186 | 149127万 | 625.12 | 625.23 | 22.12 | 107 | 紫光国微 | 2023-10-18 三 | 73.80 | 74.49 | 72.41 | 74.30 | 72.28 | -2.79% | 1.39% | 118400 | 86481万 | 615.1 | 615.21 | 21.77 | 108 | 紫光国微 | 2023-10-17 二 | 74.38 | 74.38 | 74.49 | 74.70 | 73.55 | 0.15% | 1.45% | 123087 | 91377万 | 632.77 | 632.88 | 22.39 | 109 | 紫光国微 | 2023-10-16 一 | 78.00 | 78.48 | 74.38 | 78.11 | 74.12 | -5.22% | 2.69% | 228328 | 171719万 | 631.83 | 631.95 | 22.36 | 110 | 紫光国微 | 2023-10-13 五 | 79.98 | 80.69 | 78.48 | 79.99 | 77.89 | -2.74% | 2.10% | 178767 | 140534万 | 666.66 | 666.78 | 23.59 | 111 | 紫光国微 | 2023-10-12 四 | 81.50 | 81.43 | 80.69 | 81.50 | 79.11 | -0.91% | 2.68% | 227770 | 182463万 | 685.43 | 685.56 | 24.26 | 112 | 紫光国微 | 2023-10-11 三 | 88.73 | 88.60 | 81.43 | 89.24 | 80.01 | -8.09% | 3.99% | 338705 | 281761万 | 691.72 | 691.84 | 24.48 | 113 | 紫光国微 | 2023-10-10 二 | 88.07 | 88.49 | 88.60 | 89.18 | 88.03 | 0.12% | 0.86% | 72855 | 64481万 | 752.63 | 752.76 | 26.64 | 114 | 紫光国微 | 2023-10-09 一 | 87.20 | 87.20 | 88.49 | 88.80 | 86.50 | 1.48% | 0.99% | 83799 | 73508万 | 751.69 | 751.83 | 26.6 | 115 | 紫光国微 | 2023-09-28 四 | 86.67 | 86.77 | 87.20 | 87.50 | 86.41 | 0.50% | 0.79% | 67485 | 58689万 | 740.74 | 740.87 | 26.21 | 116 | 紫光国微 | 2023-09-27 三 | 86.50 | 86.73 | 86.77 | 87.78 | 86.40 | 0.05% | 0.65% | 55349 | 48133万 | 737.08 | 737.21 | 26.08 | 117 | 紫光国微 | 2023-09-26 二 | 88.19 | 88.33 | 86.73 | 88.35 | 86.45 | -1.81% | 0.90% | 76354 | 66517万 | 736.74 | 736.87 | 26.07 | 118 | 紫光国微 | 2023-09-25 一 | 88.70 | 88.64 | 88.33 | 89.00 | 87.61 | -0.35% | 0.73% | 62131 | 54762万 | 750.33 | 750.47 | 26.55 | 119 | 紫光国微 | 2023-09-22 五 | 86.46 | 86.99 | 88.64 | 89.00 | 86.40 | 1.90% | 1.07% | 90496 | 79693万 | 752.97 | 753.1 | 26.65 | 120 | 紫光国微 | 2023-09-21 四 | 85.10 | 86.30 | 86.99 | 88.56 | 85.10 | 0.80% | 0.98% | 82894 | 72218万 | 738.95 | 739.08 | 26.15 | 121 | 紫光国微 | 2023-09-20 三 | 87.99 | 88.24 | 86.30 | 89.55 | 86.22 | -2.20% | 0.98% | 83178 | 72669万 | 733.09 | 733.22 | 25.94 | 122 | 紫光国微 | 2023-09-19 二 | 88.10 | 87.90 | 88.24 | 88.50 | 86.56 | 0.39% | 1.00% | 84767 | 74347万 | 749.57 | 749.7 | 26.53 | 123 | 紫光国微 | 2023-09-18 一 | 88.70 | 89.07 | 87.90 | 88.87 | 87.33 | -1.31% | 0.99% | 84245 | 74134万 | 746.68 | 746.81 | 26.42 | 124 | 紫光国微 | 2023-09-15 五 | 89.35 | 88.88 | 89.07 | 90.37 | 87.80 | 0.21% | 1.03% | 87385 | 77870万 | 756.62 | 756.76 | 26.78 | 125 | 紫光国微 | 2023-09-14 四 | 89.94 | 90.16 | 88.88 | 90.30 | 88.35 | -1.42% | 1.03% | 87374 | 77681万 | 755.01 | 755.14 | 26.72 | 126 | 紫光国微 | 2023-09-13 三 | 91.85 | 91.98 | 90.16 | 92.40 | 89.02 | -1.98% | 1.23% | 104407 | 94377万 | 765.88 | 766.02 | 27.1 | 127 | 紫光国微 | 2023-09-12 二 | 93.68 | 93.82 | 91.98 | 93.68 | 91.90 | -1.96% | 1.09% | 92312 | 85227万 | 781.34 | 781.48 | 27.65 | 128 | 紫光国微 | 2023-09-11 一 | 94.00 | 94.23 | 93.82 | 94.76 | 92.93 | -0.44% | 1.47% | 124971 | 117258万 | 796.97 | 797.11 | 28.2 | 129 | 紫光国微 | 2023-09-08 五 | 90.20 | 90.98 | 94.23 | 95.58 | 90.10 | 3.57% | 2.34% | 199027 | 186100万 | 800.45 | 800.6 | 28.33 | 130 | 紫光国微 | 2023-09-07 四 | 94.00 | 94.11 | 90.98 | 94.00 | 90.98 | -3.33% | 1.41% | 119394 | 109783万 | 772.85 | 772.98 | 27.35 | 131 | 紫光国微 | 2023-09-06 三 | 91.20 | 92.01 | 94.11 | 94.12 | 90.73 | 2.28% | 1.96% | 166827 | 154783万 | 799.43 | 799.58 | 28.29 | 132 | 紫光国微 | 2023-09-05 二 | 93.15 | 93.14 | 92.01 | 93.66 | 91.52 | -1.21% | 1.24% | 105532 | 97687万 | 781.59 | 781.73 | 27.66 | 133 | 紫光国微 | 2023-09-04 一 | 91.80 | 91.85 | 93.14 | 93.14 | 91.36 | 1.40% | 1.31% | 111381 | 102927万 | 791.19 | 791.33 | 28 | 134 | 紫光国微 | 2023-09-01 五 | 92.87 | 92.73 | 91.85 | 93.28 | 91.36 | -0.95% | 1.21% | 103033 | 94840万 | 780.24 | 780.37 | 27.61 | 135 | 紫光国微 | 2023-08-31 四 | 93.00 | 93.73 | 92.73 | 94.36 | 92.20 | -1.07% | 1.45% | 123557 | 115035万 | 787.71 | 787.85 | 27.88 | 136 | 紫光国微 | 2023-08-30 三 | 94.88 | 94.41 | 93.73 | 96.29 | 92.92 | -0.72% | 1.91% | 162463 | 153391万 | 796.21 | 796.35 | 28.18 | 137 | 紫光国微 | 2023-08-29 二 | 92.50 | 93.00 | 94.41 | 95.38 | 92.40 | 1.52% | 2.09% | 177727 | 167844万 | 801.98 | 802.12 | 28.38 | 138 | 紫光国微 | 2023-08-28 一 | 96.58 | 91.11 | 93.00 | 96.58 | 92.75 | 2.07% | 2.78% | 236491 | 223265万 | 790 | 790.15 | 27.96 | 139 | 紫光国微 | 2023-08-25 五 | 91.00 | 91.08 | 91.11 | 92.69 | 90.02 | 0.03% | 3.50% | 297606 | 272064万 | 773.95 | 774.09 | 27.39 | 140 | 紫光国微 | 2023-08-23 三 | 86.82 | 87.08 | 82.80 | 86.85 | 82.51 | -4.92% | 1.38% | 117390 | 98808万 | 703.36 | 703.48 | 26.2 | 141 | 紫光国微 | 2023-08-22 二 | 87.10 | 86.78 | 87.08 | 87.87 | 84.79 | 0.35% | 0.83% | 70421 | 60817万 | 739.72 | 739.85 | 27.55 |
|
行情刷新 | 流通股东
|