| 股票名称 | 代码 002245 | 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 | 蔚蓝锂芯 | 2024-04-16 二 | 8.03 | 8.01 | 7.37 | 8.03 | 7.33 | -7.99% | 2.42% | 262470 | 19845万 | 79.87 | 84.91 | 60.3 | | 2 | 蔚蓝锂芯 | 2024-04-17 三 | 7.51 | 7.37 | 8.07 | 8.08 | 7.51 | 9.50% | 2.24% | 243298 | 19231万 | 87.46 | 92.97 | 66.02 | | 3 | 蔚蓝锂芯 | 2024-04-18 四 | 8.10 | 8.07 | 8.08 | 8.24 | 7.88 | 0.12% | 1.76% | 191025 | 15485万 | 87.57 | 93.09 | 66.1 | | 4 | 蔚蓝锂芯 | 2024-04-19 五 | 8.00 | 8.08 | 8.09 | 8.15 | 7.93 | 0.12% | 1.47% | 159084 | 12768万 | 87.68 | 93.2 | 41.6 | | 5 | 蔚蓝锂芯 | 2024-04-22 一 | 8.00 | 8.09 | 8.04 | 8.26 | 7.84 | -0.62% | 2.24% | 243216 | 19567万 | 87.14 | 92.62 | 41.34 | | 6 | 蔚蓝锂芯 | 2024-04-23 二 | 8.04 | 8.04 | 7.94 | 8.15 | 7.87 | -1.24% | 1.59% | 172224 | 13745万 | 86.05 | 91.47 | 40.83 | | 7 | 蔚蓝锂芯 | 2024-04-24 三 | 7.88 | 7.94 | 7.99 | 8.00 | 7.80 | 0.63% | 1.36% | 147288 | 11677万 | 86.59 | 92.05 | 41.09 | | 8 | 蔚蓝锂芯 | 2024-04-25 四 | 7.96 | 7.99 | 8.05 | 8.16 | 7.91 | 0.75% | 1.39% | 150808 | 12184万 | 87.24 | 92.74 | 41.4 | | 9 | 蔚蓝锂芯 | 2024-04-26 五 | 8.05 | 8.05 | 8.07 | 8.13 | 7.98 | 0.25% | 2.07% | 224294 | 18083万 | 87.46 | 92.97 | 41.5 | | 10 | 蔚蓝锂芯 | 2024-04-29 一 | 8.09 | 8.07 | 8.49 | 8.52 | 8.09 | 5.20% | 2.84% | 308249 | 25842万 | 92.01 | 97.81 | 43.66 | | 11 | 蔚蓝锂芯 | 2024-04-30 二 | 8.47 | 8.49 | 8.41 | 8.50 | 8.32 | -0.94% | 1.56% | 168833 | 14184万 | 91.15 | 96.89 | 43.25 | | 12 | 蔚蓝锂芯 | 2024-05-06 一 | 8.57 | 8.41 | 8.70 | 8.73 | 8.57 | 3.45% | 2.25% | 244301 | 21194万 | 94.29 | 100.23 | 44.74 | | 13 | 蔚蓝锂芯 | 2024-05-08 三 | 8.70 | 8.72 | 8.50 | 8.75 | 8.50 | -2.52% | 1.49% | 161172 | 13863万 | 92.12 | 97.92 | 43.71 | | 14 | 蔚蓝锂芯 | 2024-05-09 四 | 8.74 | 8.50 | 8.70 | 8.96 | 8.66 | 2.35% | 3.72% | 402920 | 35318万 | 94.29 | 100.23 | 44.74 | | 15 | 蔚蓝锂芯 | 2024-05-10 五 | 8.65 | 8.70 | 8.47 | 8.70 | 8.41 | -2.64% | 2.45% | 265985 | 22646万 | 91.8 | 97.58 | 43.56 | | 16 | 蔚蓝锂芯 | 2024-05-13 一 | 8.40 | 8.47 | 8.28 | 8.41 | 8.21 | -2.24% | 1.93% | 209592 | 17348万 | 89.74 | 95.39 | 42.58 | | 17 | 蔚蓝锂芯 | 2024-05-14 二 | 8.34 | 8.28 | 8.28 | 8.43 | 8.27 | 0.00% | 1.10% | 119627 | 9962万 | 89.74 | 95.39 | 42.58 | | 18 | 蔚蓝锂芯 | 2024-05-15 三 | 8.26 | 8.28 | 8.17 | 8.32 | 8.15 | -1.33% | 1.34% | 145132 | 11900万 | 88.54 | 94.12 | 42.01 | | 19 | 蔚蓝锂芯 | 2024-05-16 四 | 8.22 | 8.17 | 8.14 | 8.27 | 8.12 | -0.37% | 1.22% | 132473 | 10859万 | 88.22 | 93.78 | 41.86 | | 20 | 蔚蓝锂芯 | 2024-05-17 五 | 8.15 | 8.14 | 8.35 | 8.35 | 8.07 | 2.58% | 2.03% | 219574 | 18019万 | 90.5 | 96.2 | 42.94 | | 21 | 蔚蓝锂芯 | 2024-05-20 一 | 8.36 | 8.35 | 8.19 | 8.37 | 8.16 | -1.92% | 2.16% | 233667 | 19264万 | 88.76 | 94.35 | 42.12 | | 22 | 蔚蓝锂芯 | 2024-05-21 二 | 8.18 | 8.19 | 8.08 | 8.24 | 8.06 | -1.34% | 1.41% | 152599 | 12380万 | 87.57 | 93.09 | 41.55 | | 23 | 蔚蓝锂芯 | 2024-05-22 三 | 8.12 | 8.08 | 8.25 | 8.28 | 8.08 | 2.10% | 1.77% | 191505 | 15699万 | 89.41 | 95.04 | 42.42 | | 24 | 蔚蓝锂芯 | 2024-05-23 四 | 8.25 | 8.25 | 8.03 | 8.26 | 8.01 | -2.67% | 1.41% | 152824 | 12366万 | 87.03 | 92.51 | 41.29 | | 25 | 蔚蓝锂芯 | 2024-05-24 五 | 8.00 | 8.03 | 7.88 | 8.07 | 7.88 | -1.87% | 1.15% | 124148 | 9876万 | 85.4 | 90.78 | 40.52 | | 26 | 蔚蓝锂芯 | 2024-05-27 一 | 7.92 | 7.88 | 7.99 | 8.00 | 7.81 | 1.40% | 1.00% | 108736 | 8578万 | 86.59 | 92.05 | 41.09 | | 27 | 蔚蓝锂芯 | 2024-05-28 二 | 7.93 | 7.99 | 7.94 | 8.07 | 7.90 | -0.63% | 0.89% | 96075 | 7664万 | 86.05 | 91.47 | 40.83 | | 28 | 蔚蓝锂芯 | 2024-05-29 三 | 7.96 | 7.94 | 8.04 | 8.12 | 7.94 | 1.26% | 1.12% | 120972 | 9727万 | 87.14 | 92.62 | 41.34 | | 29 | 蔚蓝锂芯 | 2024-05-30 四 | 8.06 | 8.04 | 7.99 | 8.09 | 7.99 | -0.62% | 0.79% | 85632 | 6874万 | 86.59 | 92.05 | 41.09 | | 30 | 蔚蓝锂芯 | 2024-05-31 五 | 7.98 | 7.99 | 8.05 | 8.09 | 7.97 | 0.75% | 0.82% | 89287 | 7189万 | 87.24 | 92.74 | 41.4 | | 31 | 蔚蓝锂芯 | 2024-06-03 一 | 8.11 | 8.05 | 8.01 | 8.13 | 7.96 | -0.50% | 1.33% | 143628 | 11537万 | 86.81 | 92.28 | 41.19 | | 32 | 蔚蓝锂芯 | 2024-06-04 二 | 8.05 | 8.01 | 8.42 | 8.70 | 8.02 | 5.12% | 5.72% | 619641 | 51955万 | 91.25 | 97 | 43.3 | | 33 | 蔚蓝锂芯 | 2024-06-05 三 | 8.27 | 8.42 | 8.24 | 8.40 | 8.17 | -2.14% | 3.05% | 330500 | 27313万 | 89.3 | 94.93 | 42.37 | | 34 | 蔚蓝锂芯 | 2024-06-06 四 | 8.19 | 8.24 | 7.73 | 8.23 | 7.71 | -6.19% | 3.39% | 367871 | 29003万 | 83.78 | 89.05 | 39.75 | | 35 | 蔚蓝锂芯 | 2024-06-07 五 | 7.78 | 7.72 | 7.81 | 7.92 | 7.73 | 1.17% | 1.56% | 169071 | 13218万 | 84.64 | 89.97 | 40.16 | | 36 | 蔚蓝锂芯 | 2024-06-11 二 | 7.82 | 7.81 | 7.93 | 7.94 | 7.68 | 1.54% | 1.40% | 151341 | 11871万 | 85.94 | 91.36 | 40.78 | | 37 | 蔚蓝锂芯 | 2024-06-12 三 | 7.90 | 7.93 | 7.90 | 7.96 | 7.87 | -0.38% | 1.00% | 108691 | 8612万 | 85.62 | 91.01 | 40.62 | | 38 | 蔚蓝锂芯 | 2024-06-13 四 | 7.89 | 7.90 | 7.88 | 7.96 | 7.78 | -0.25% | 1.26% | 136149 | 10710万 | 85.4 | 90.78 | 40.52 | | 39 | 蔚蓝锂芯 | 2024-06-14 五 | 7.84 | 7.88 | 7.82 | 7.87 | 7.75 | -0.76% | 1.07% | 116289 | 9081万 | 84.75 | 90.09 | 40.21 | | 40 | 蔚蓝锂芯 | 2024-06-17 一 | 7.82 | 7.82 | 7.94 | 8.01 | 7.74 | 1.53% | 1.63% | 176965 | 14015万 | 86.05 | 91.47 | 40.83 | | 41 | 蔚蓝锂芯 | 2024-06-18 二 | 7.98 | 7.94 | 8.06 | 8.08 | 7.92 | 1.51% | 1.23% | 132764 | 10662万 | 87.35 | 92.85 | 41.45 | | 42 | 蔚蓝锂芯 | 2024-06-19 三 | 8.04 | 8.06 | 8.00 | 8.07 | 7.99 | -0.74% | 0.99% | 107193 | 8599万 | 86.7 | 92.16 | 41.14 | | 43 | 蔚蓝锂芯 | 2024-06-20 四 | 8.00 | 8.00 | 7.71 | 8.03 | 7.70 | -3.62% | 1.30% | 140704 | 11012万 | 83.56 | 88.82 | 39.65 | | 44 | 蔚蓝锂芯 | 2024-06-21 五 | 7.69 | 7.71 | 7.61 | 7.73 | 7.59 | -1.30% | 0.95% | 103176 | 7882万 | 82.48 | 87.67 | 39.13 | | 45 | 蔚蓝锂芯 | 2024-06-24 一 | 7.51 | 7.61 | 7.30 | 7.59 | 7.22 | -4.07% | 1.63% | 176931 | 13003万 | 79.12 | 84.1 | 37.54 | | 46 | 蔚蓝锂芯 | 2024-06-25 二 | 7.29 | 7.30 | 7.30 | 7.45 | 7.25 | 0.00% | 1.06% | 114602 | 8410万 | 79.12 | 84.1 | 37.54 | | 47 | 蔚蓝锂芯 | 2024-06-26 三 | 7.26 | 7.30 | 7.73 | 7.75 | 7.22 | 5.89% | 2.08% | 225516 | 16945万 | 83.78 | 89.05 | 39.75 | | 48 | 蔚蓝锂芯 | 2024-06-27 四 | 7.69 | 7.73 | 7.57 | 7.79 | 7.54 | -2.07% | 1.32% | 142566 | 10942万 | 82.04 | 87.21 | 38.93 | | 49 | 蔚蓝锂芯 | 2024-06-28 五 | 7.53 | 7.57 | 7.75 | 7.98 | 7.49 | 2.38% | 2.01% | 217498 | 16958万 | 83.99 | 89.28 | 39.85 | | 50 | 蔚蓝锂芯 | 2024-07-01 一 | 7.72 | 7.75 | 7.62 | 7.74 | 7.49 | -1.68% | 1.75% | 189371 | 14353万 | 82.58 | 87.79 | 39.18 | | 51 | 蔚蓝锂芯 | 2024-07-02 二 | 7.62 | 7.62 | 7.59 | 7.69 | 7.53 | -0.39% | 0.95% | 103205 | 7852万 | 82.26 | 87.44 | 39.03 | | 52 | 蔚蓝锂芯 | 2024-07-03 三 | 7.59 | 7.59 | 7.61 | 7.73 | 7.50 | 0.26% | 1.06% | 114356 | 8726万 | 82.48 | 87.67 | 39.13 | | 53 | 蔚蓝锂芯 | 2024-07-04 四 | 7.61 | 7.61 | 7.49 | 7.69 | 7.48 | -1.58% | 1.13% | 121934 | 9234万 | 81.17 | 86.29 | 38.52 | | 54 | 蔚蓝锂芯 | 2024-07-05 五 | 7.42 | 7.49 | 7.42 | 7.57 | 7.35 | -0.93% | 1.20% | 129846 | 9634万 | 80.42 | 85.48 | 38.16 | | 55 | 蔚蓝锂芯 | 2024-07-08 一 | 7.43 | 7.42 | 7.17 | 7.43 | 7.11 | -3.37% | 1.52% | 165017 | 11915万 | 77.71 | 82.6 | 36.87 | | 56 | 蔚蓝锂芯 | 2024-07-09 二 | 7.14 | 7.17 | 7.44 | 7.48 | 7.11 | 3.77% | 1.53% | 165291 | 12081万 | 80.63 | 85.71 | 38.26 | | 57 | 蔚蓝锂芯 | 2024-07-10 三 | 7.44 | 7.44 | 7.49 | 7.64 | 7.42 | 0.67% | 1.36% | 147821 | 11123万 | 81.17 | 86.29 | 38.52 | | 58 | 蔚蓝锂芯 | 2024-07-11 四 | 7.69 | 7.49 | 7.90 | 7.97 | 7.68 | 5.47% | 2.99% | 323762 | 25420万 | 85.62 | 91.01 | 40.62 | | 59 | 蔚蓝锂芯 | 2024-07-12 五 | 7.90 | 7.90 | 7.98 | 8.04 | 7.82 | 1.01% | 2.05% | 222395 | 17698万 | 86.49 | 91.93 | 41.04 | | 60 | 蔚蓝锂芯 | 2024-07-15 一 | 7.91 | 7.98 | 8.00 | 8.05 | 7.89 | 0.25% | 1.34% | 145045 | 11557万 | 86.7 | 92.16 | 41.14 | | 61 | 蔚蓝锂芯 | 2024-07-16 二 | 7.99 | 8.00 | 8.15 | 8.21 | 7.92 | 1.88% | 2.02% | 219091 | 17757万 | 88.33 | 93.89 | 41.91 | | 62 | 蔚蓝锂芯 | 2024-07-17 三 | 8.10 | 8.15 | 8.06 | 8.18 | 8.06 | -1.10% | 1.49% | 161216 | 13075万 | 87.35 | 92.85 | 41.45 | | 63 | 蔚蓝锂芯 | 2024-07-18 四 | 8.02 | 8.06 | 7.99 | 8.07 | 7.87 | -0.87% | 1.45% | 157511 | 12562万 | 86.59 | 92.05 | 41.09 | | 64 | 蔚蓝锂芯 | 2024-07-19 五 | 8.00 | 7.99 | 8.04 | 8.09 | 7.92 | 0.63% | 1.27% | 137475 | 11016万 | 87.14 | 92.62 | 41.34 | | 65 | 蔚蓝锂芯 | 2024-07-22 一 | 8.05 | 8.04 | 7.93 | 8.12 | 7.88 | -1.37% | 1.58% | 171705 | 13709万 | 86.22 | 91.36 | 34.28 | | 66 | 蔚蓝锂芯 | 2024-07-23 二 | 8.11 | 7.93 | 8.06 | 8.30 | 7.97 | 1.64% | 4.34% | 472113 | 38389万 | 87.63 | 92.85 | 34.84 | | 67 | 蔚蓝锂芯 | 2024-07-24 三 | 8.08 | 8.06 | 8.14 | 8.34 | 8.06 | 0.99% | 3.40% | 369145 | 30294万 | 88.5 | 93.78 | 35.19 | | 68 | 蔚蓝锂芯 | 2024-07-25 四 | 8.09 | 8.14 | 8.12 | 8.27 | 8.00 | -0.25% | 2.75% | 299088 | 24325万 | 88.29 | 93.55 | 35.1 | | 69 | 蔚蓝锂芯 | 2024-07-26 五 | 8.14 | 8.12 | 8.21 | 8.29 | 8.11 | 1.11% | 2.09% | 227569 | 18708万 | 89.26 | 94.58 | 35.49 | | 70 | 蔚蓝锂芯 | 2024-07-29 一 | 8.23 | 8.21 | 8.20 | 8.29 | 8.08 | -0.12% | 1.94% | 211453 | 17335万 | 89.16 | 94.47 | 35.45 | | 71 | 蔚蓝锂芯 | 2024-07-30 二 | 8.14 | 8.20 | 8.24 | 8.26 | 8.12 | 0.49% | 1.44% | 156437 | 12841万 | 89.59 | 94.93 | 35.62 | | 72 | 蔚蓝锂芯 | 2024-07-31 三 | 8.25 | 8.24 | 8.52 | 8.56 | 8.15 | 3.40% | 3.05% | 331389 | 27916万 | 92.63 | 98.15 | 36.83 | | 73 | 蔚蓝锂芯 | 2024-08-01 四 | 8.53 | 8.52 | 8.53 | 8.68 | 8.51 | 0.12% | 2.53% | 274633 | 23555万 | 92.74 | 98.27 | 36.88 | | 74 | 蔚蓝锂芯 | 2024-08-02 五 | 8.43 | 8.53 | 8.38 | 8.60 | 8.36 | -1.76% | 1.84% | 199817 | 16912万 | 91.11 | 96.54 | 36.23 | | 75 | 蔚蓝锂芯 | 2024-08-05 一 | 8.33 | 8.38 | 8.12 | 8.43 | 8.10 | -3.10% | 2.04% | 221623 | 18297万 | 88.29 | 93.55 | 35.1 | | 76 | 蔚蓝锂芯 | 2024-08-06 二 | 8.17 | 8.12 | 8.19 | 8.30 | 8.06 | 0.86% | 1.67% | 181901 | 14876万 | 89.05 | 94.35 | 35.41 | | 77 | 蔚蓝锂芯 | 2024-08-07 三 | 8.22 | 8.19 | 8.13 | 8.22 | 8.09 | -0.73% | 1.20% | 130228 | 10622万 | 88.39 | 93.66 | 35.15 | | 78 | 蔚蓝锂芯 | 2024-08-08 四 | 8.12 | 8.13 | 8.16 | 8.22 | 8.06 | 0.37% | 1.08% | 117519 | 9571万 | 88.72 | 94.01 | 35.28 | | 79 | 蔚蓝锂芯 | 2024-08-09 五 | 8.19 | 8.16 | 8.09 | 8.28 | 8.08 | -0.86% | 1.08% | 117379 | 9556万 | 87.96 | 93.2 | 34.97 | | 80 | 蔚蓝锂芯 | 2024-08-12 一 | 8.09 | 8.09 | 7.98 | 8.13 | 7.93 | -1.36% | 0.99% | 107217 | 8581万 | 86.76 | 91.93 | 34.5 | | 81 | 蔚蓝锂芯 | 2024-08-13 二 | 7.97 | 7.98 | 8.13 | 8.14 | 7.97 | 1.88% | 0.98% | 106931 | 8631万 | 88.39 | 93.66 | 35.15 | | 82 | 蔚蓝锂芯 | 2024-08-14 三 | 8.10 | 8.13 | 8.01 | 8.17 | 8.00 | -1.48% | 0.79% | 85661 | 6893万 | 87.09 | 92.28 | 34.63 | | 83 | 蔚蓝锂芯 | 2024-08-15 四 | 7.95 | 8.01 | 8.01 | 8.14 | 7.86 | 0.00% | 1.20% | 130277 | 10429万 | 87.09 | 92.28 | 34.63 | | 84 | 蔚蓝锂芯 | 2024-08-16 五 | 8.01 | 8.01 | 7.92 | 8.04 | 7.92 | -1.12% | 0.76% | 82722 | 6598万 | 86.11 | 91.24 | 34.24 | | 85 | 蔚蓝锂芯 | 2024-08-19 一 | 7.90 | 7.92 | 7.84 | 8.00 | 7.83 | -1.01% | 0.85% | 92278 | 7289万 | 85.24 | 90.32 | 33.89 | | 86 | 蔚蓝锂芯 | 2024-08-20 二 | 7.85 | 7.84 | 7.72 | 7.90 | 7.69 | -1.53% | 0.91% | 99388 | 7711万 | 83.94 | 88.94 | 33.37 | | 87 | 蔚蓝锂芯 | 2024-08-21 三 | 7.71 | 7.72 | 7.69 | 7.79 | 7.67 | -0.39% | 0.81% | 88578 | 6834万 | 83.61 | 88.59 | 33.24 | | 88 | 蔚蓝锂芯 | 2024-08-22 四 | 7.69 | 7.69 | 7.55 | 7.74 | 7.52 | -1.82% | 1.03% | 112127 | 8512万 | 82.09 | 86.98 | 32.64 | | 89 | 蔚蓝锂芯 | 2024-08-23 五 | 7.52 | 7.55 | 7.48 | 7.54 | 7.41 | -0.93% | 0.92% | 99665 | 7438万 | 81.33 | 86.17 | 32.34 | | 90 | 蔚蓝锂芯 | 2024-08-26 一 | 7.48 | 7.48 | 7.53 | 7.70 | 7.47 | 0.67% | 1.27% | 137973 | 10437万 | 81.87 | 86.75 | 32.55 | | 91 | 蔚蓝锂芯 | 2024-08-27 二 | 7.50 | 7.53 | 7.35 | 7.50 | 7.28 | -2.39% | 1.19% | 129356 | 9516万 | 79.91 | 84.68 | 31.77 | | 92 | 蔚蓝锂芯 | 2024-08-28 三 | 7.33 | 7.35 | 7.32 | 7.41 | 7.26 | -0.41% | 0.88% | 95693 | 7014万 | 79.59 | 84.33 | 31.64 | | 93 | 蔚蓝锂芯 | 2024-08-29 四 | 7.27 | 7.32 | 7.29 | 7.40 | 7.26 | -0.41% | 1.73% | 188037 | 13778万 | 79.26 | 83.98 | 31.51 | | 94 | 蔚蓝锂芯 | 2024-08-30 五 | 7.28 | 7.29 | 7.49 | 7.59 | 7.28 | 2.74% | 1.95% | 212350 | 15885万 | 81.44 | 86.29 | 32.38 | | 95 | 蔚蓝锂芯 | 2024-09-02 一 | 7.50 | 7.49 | 7.28 | 7.55 | 7.27 | -2.80% | 1.90% | 206910 | 15301万 | 79.15 | 83.87 | 31.47 | | 96 | 蔚蓝锂芯 | 2024-09-03 二 | 7.29 | 7.28 | 7.38 | 7.44 | 7.28 | 1.37% | 1.34% | 146096 | 10771万 | 80.24 | 85.02 | 31.9 | | 97 | 蔚蓝锂芯 | 2024-09-04 三 | 7.35 | 7.38 | 7.44 | 7.55 | 7.33 | 0.81% | 1.98% | 214741 | 16027万 | 80.89 | 85.71 | 32.16 | | 98 | 蔚蓝锂芯 | 2024-09-05 四 | 7.45 | 7.44 | 7.38 | 7.52 | 7.33 | -0.81% | 1.72% | 187247 | 13850万 | 80.24 | 85.02 | 31.9 | | 99 | 蔚蓝锂芯 | 2024-09-06 五 | 7.39 | 7.38 | 7.22 | 7.39 | 7.22 | -2.17% | 1.24% | 134604 | 9794万 | 78.5 | 83.18 | 31.21 | | 100 | 蔚蓝锂芯 | 2024-09-09 一 | 7.17 | 7.22 | 7.21 | 7.26 | 7.15 | -0.14% | 1.01% | 109795 | 7905万 | 78.39 | 83.06 | 31.17 | | 101 | 蔚蓝锂芯 | 2024-09-10 二 | 7.22 | 7.21 | 7.19 | 7.27 | 7.03 | -0.28% | 1.14% | 124159 | 8850万 | 78.17 | 82.83 | 31.08 | | 102 | 蔚蓝锂芯 | 2024-09-11 三 | 7.16 | 7.19 | 7.29 | 7.31 | 7.14 | 1.39% | 1.27% | 138362 | 10054万 | 79.26 | 83.98 | 31.51 | | 103 | 蔚蓝锂芯 | 2024-09-12 四 | 7.30 | 7.29 | 7.23 | 7.34 | 7.20 | -0.82% | 1.17% | 127043 | 9218万 | 78.61 | 83.29 | 31.26 | | 104 | 蔚蓝锂芯 | 2024-09-13 五 | 7.25 | 7.23 | 7.04 | 7.27 | 7.04 | -2.63% | 1.11% | 120587 | 8573万 | 76.54 | 81.1 | 30.43 | | 105 | 蔚蓝锂芯 | 2024-09-18 三 | 7.04 | 7.04 | 7.03 | 7.09 | 6.91 | -0.14% | 0.80% | 87314 | 6096万 | 76.43 | 80.99 | 30.39 | | 106 | 蔚蓝锂芯 | 2024-09-19 四 | 7.07 | 7.03 | 7.13 | 7.23 | 6.99 | 1.42% | 1.00% | 108916 | 7759万 | 77.52 | 82.14 | 30.82 | | 107 | 蔚蓝锂芯 | 2024-09-20 五 | 7.16 | 7.13 | 7.03 | 7.16 | 7.00 | -1.40% | 0.85% | 92793 | 6535万 | 76.43 | 80.99 | 30.39 | | 108 | 蔚蓝锂芯 | 2024-09-23 一 | 7.01 | 7.03 | 7.01 | 7.08 | 6.96 | -0.28% | 0.77% | 83516 | 5858万 | 76.22 | 80.76 | 30.3 | | 109 | 蔚蓝锂芯 | 2024-09-24 二 | 7.02 | 7.01 | 7.27 | 7.27 | 7.01 | 3.71% | 1.96% | 212916 | 15267万 | 79.04 | 83.75 | 31.43 | | 110 | 蔚蓝锂芯 | 2024-09-25 三 | 7.33 | 7.27 | 7.37 | 7.56 | 7.33 | 1.38% | 2.24% | 243513 | 18184万 | 80.13 | 84.91 | 31.86 | | 111 | 蔚蓝锂芯 | 2024-09-26 四 | 7.38 | 7.37 | 7.56 | 7.57 | 7.33 | 2.58% | 1.80% | 195567 | 14550万 | 82.2 | 87.09 | 32.68 | | 112 | 蔚蓝锂芯 | 2024-09-27 五 | 7.65 | 7.56 | 8.11 | 8.28 | 7.64 | 7.28% | 4.05% | 440872 | 35322万 | 88.18 | 93.43 | 35.06 | | 113 | 蔚蓝锂芯 | 2024-09-30 一 | 8.50 | 8.11 | 8.92 | 8.92 | 8.49 | 9.99% | 6.28% | 682930 | 59959万 | 96.98 | 102.76 | 38.56 | | 114 | 蔚蓝锂芯 | 2024-10-08 二 | 9.81 | 8.92 | 9.81 | 9.81 | 9.14 | 9.98% | 7.86% | 854092 | 82244万 | 106.66 | 113.02 | 42.41 | | 115 | 蔚蓝锂芯 | 2024-10-09 三 | 9.78 | 9.81 | 8.93 | 9.81 | 8.92 | -8.97% | 6.45% | 701499 | 65753万 | 97.09 | 102.88 | 38.6 | | 116 | 蔚蓝锂芯 | 2024-10-10 四 | 8.93 | 8.93 | 8.87 | 9.25 | 8.82 | -0.67% | 3.88% | 421377 | 38035万 | 96.44 | 102.19 | 38.35 | | 117 | 蔚蓝锂芯 | 2024-10-11 五 | 8.95 | 8.87 | 8.51 | 8.97 | 8.38 | -4.06% | 3.14% | 341936 | 29374万 | 92.53 | 98.04 | 36.79 | | 118 | 蔚蓝锂芯 | 2024-10-14 一 | 8.53 | 8.51 | 8.58 | 8.66 | 8.27 | 0.82% | 3.23% | 351695 | 29851万 | 93.29 | 98.85 | 37.09 | | 119 | 蔚蓝锂芯 | 2024-10-15 二 | 8.58 | 8.58 | 8.40 | 8.64 | 8.38 | -2.10% | 2.22% | 241903 | 20586万 | 91.33 | 96.77 | 36.31 | | 120 | 蔚蓝锂芯 | 2024-10-16 三 | 8.28 | 8.40 | 8.37 | 8.47 | 8.25 | -0.36% | 1.88% | 204018 | 17028万 | 91 | 96.43 | 36.18 | | 121 | 蔚蓝锂芯 | 2024-10-17 四 | 8.42 | 8.37 | 8.30 | 8.52 | 8.30 | -0.84% | 1.83% | 199117 | 16697万 | 90.24 | 95.62 | 35.88 | | 122 | 蔚蓝锂芯 | 2024-10-18 五 | 8.30 | 8.30 | 8.60 | 8.78 | 8.27 | 3.61% | 3.31% | 359908 | 30723万 | 93.5 | 99.08 | 37.18 | | 123 | 蔚蓝锂芯 | 2024-10-21 一 | 8.79 | 8.60 | 8.78 | 8.95 | 8.65 | 2.09% | 3.13% | 340121 | 29845万 | 95.46 | 101.15 | 37.96 | | 124 | 蔚蓝锂芯 | 2024-10-22 二 | 8.75 | 8.78 | 8.93 | 8.95 | 8.68 | 1.71% | 3.01% | 326969 | 28961万 | 97.09 | 102.88 | 38.6 | | 125 | 蔚蓝锂芯 | 2024-10-23 三 | 8.98 | 8.93 | 8.96 | 9.14 | 8.87 | 0.34% | 2.98% | 323859 | 29101万 | 97.42 | 103.22 | 38.73 | | 126 | 蔚蓝锂芯 | 2024-10-24 四 | 8.96 | 8.96 | 8.92 | 8.98 | 8.84 | -0.45% | 1.80% | 196005 | 17424万 | 96.98 | 102.76 | 38.56 | | 127 | 蔚蓝锂芯 | 2024-10-25 五 | 9.01 | 8.92 | 9.26 | 9.38 | 9.00 | 3.81% | 4.12% | 448478 | 41291万 | 100.68 | 106.68 | 40.03 | | 128 | 蔚蓝锂芯 | 2024-10-28 一 | 9.26 | 9.26 | 9.32 | 9.33 | 9.16 | 0.65% | 3.06% | 333120 | 30856万 | 101.33 | 107.37 | 33.6 | | 129 | 蔚蓝锂芯 | 2024-10-29 二 | 9.53 | 9.32 | 9.30 | 9.78 | 9.28 | -0.21% | 5.32% | 577964 | 54817万 | 101.12 | 107.14 | 33.53 | | 130 | 蔚蓝锂芯 | 2024-10-30 三 | 9.20 | 9.30 | 9.17 | 9.35 | 9.08 | -1.40% | 2.75% | 298616 | 27477万 | 99.7 | 105.64 | 33.06 | | 131 | 蔚蓝锂芯 | 2024-10-31 四 | 9.18 | 9.17 | 9.29 | 9.34 | 9.14 | 1.31% | 2.86% | 310699 | 28784万 | 101.01 | 107.03 | 33.5 | | 132 | 蔚蓝锂芯 | 2024-11-01 五 | 9.28 | 9.29 | 9.02 | 9.35 | 8.94 | -2.91% | 3.17% | 344880 | 31364万 | 98.07 | 103.91 | 32.52 | | 133 | 蔚蓝锂芯 | 2024-11-04 一 | 9.03 | 9.02 | 9.14 | 9.25 | 9.03 | 1.33% | 1.76% | 191516 | 17492万 | 99.38 | 105.3 | 32.96 | | 134 | 蔚蓝锂芯 | 2024-11-05 二 | 9.19 | 9.14 | 9.33 | 9.36 | 9.13 | 2.08% | 3.16% | 343757 | 31947万 | 101.44 | 107.49 | 33.64 | | 135 | 蔚蓝锂芯 | 2024-11-06 三 | 9.38 | 9.33 | 9.35 | 9.57 | 9.30 | 0.21% | 3.31% | 359871 | 33989万 | 101.66 | 107.72 | 33.71 | | 136 | 蔚蓝锂芯 | 2024-11-07 四 | 9.29 | 9.35 | 9.48 | 9.49 | 9.25 | 1.39% | 2.66% | 289088 | 27205万 | 103.07 | 109.21 | 34.18 | | 137 | 蔚蓝锂芯 | 2024-11-08 五 | 9.60 | 9.48 | 9.48 | 9.75 | 9.42 | 0.00% | 4.20% | 456170 | 43738万 | 103.07 | 109.21 | 34.18 | | 138 | 蔚蓝锂芯 | 2024-11-11 一 | 9.47 | 9.48 | 9.91 | 9.94 | 9.37 | 4.54% | 5.50% | 597790 | 58381万 | 107.75 | 114.17 | 35.73 | | 139 | 蔚蓝锂芯 | 2024-11-12 二 | 10.00 | 9.91 | 9.87 | 10.24 | 9.78 | -0.40% | 5.51% | 599148 | 59878万 | 107.31 | 113.71 | 35.59 | | 140 | 蔚蓝锂芯 | 2024-11-13 三 | 9.90 | 9.87 | 9.94 | 10.25 | 9.68 | 0.71% | 4.30% | 467917 | 46422万 | 108.07 | 114.51 | 35.84 | | 141 | 蔚蓝锂芯 | 2024-11-14 四 | 9.99 | 9.94 | 9.81 | 10.13 | 9.77 | -1.31% | 3.59% | 390236 | 38563万 | 106.66 | 113.02 | 35.37 | | 142 | 蔚蓝锂芯 | 2024-11-15 五 | 9.78 | 9.81 | 10.45 | 10.79 | 9.67 | 6.52% | 16.88% | 1835054 | 193335万 | 113.62 | 120.39 | 37.68 | | 143 | 蔚蓝锂芯 | 2024-11-18 一 | 10.44 | 10.45 | 9.96 | 10.44 | 9.75 | -4.69% | 12.16% | 1322429 | 132809万 | 108.29 | 114.74 | 35.91 | | 144 | 蔚蓝锂芯 | 2024-11-19 二 | 9.89 | 9.96 | 10.72 | 10.96 | 9.79 | 7.63% | 12.71% | 1382247 | 142331万 | 116.55 | 123.5 | 38.65 | | 145 | 蔚蓝锂芯 | 2024-11-20 三 | 10.50 | 10.72 | 10.81 | 10.92 | 10.45 | 0.84% | 12.68% | 1378374 | 147252万 | 117.53 | 124.54 | 38.98 | | 146 | 蔚蓝锂芯 | 2024-11-21 四 | 11.20 | 10.81 | 11.89 | 11.89 | 11.10 | 9.99% | 13.54% | 1472287 | 172250万 | 129.28 | 136.98 | 42.87 | | 147 | 蔚蓝锂芯 | 2024-11-22 五 | 12.38 | 11.89 | 12.85 | 13.08 | 12.26 | 8.07% | 28.76% | 3127451 | 403324万 | 139.71 | 148.04 | 46.33 |
|
行情刷新 | 流通股东
 |
