| 股票名称 | 代码 002517 | 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 | 恺英网络 | 2024-04-26 五 | 10.98 | 10.98 | 11.23 | 11.30 | 10.98 | 2.28% | 2.20% | 419220 | 46968万 | 214.21 | 241.73 | 20.26 | 2 | 恺英网络 | 2024-04-25 四 | 10.93 | 11.02 | 10.98 | 11.27 | 10.81 | -0.36% | 1.95% | 372185 | 41033万 | 209.44 | 236.35 | 19.81 | 3 | 恺英网络 | 2024-04-24 三 | 10.60 | 10.61 | 11.02 | 11.04 | 10.51 | 3.86% | 2.36% | 450675 | 49038万 | 210.2 | 237.21 | 19.88 | 4 | 恺英网络 | 2024-04-23 二 | 10.34 | 10.31 | 10.61 | 10.76 | 10.30 | 2.91% | 2.35% | 448090 | 47192万 | 202.38 | 228.38 | 19.14 | 5 | 恺英网络 | 2024-04-22 一 | 10.17 | 10.27 | 10.31 | 10.47 | 9.94 | 0.39% | 1.80% | 342960 | 35151万 | 196.66 | 221.92 | 18.6 | 6 | 恺英网络 | 2024-04-19 五 | 10.50 | 10.57 | 10.27 | 10.58 | 10.22 | -2.84% | 1.77% | 338193 | 35070万 | 195.9 | 221.06 | 18.53 | 7 | 恺英网络 | 2024-04-18 四 | 10.66 | 10.78 | 10.57 | 10.71 | 10.19 | -1.95% | 3.20% | 610374 | 63946万 | 201.62 | 227.52 | 19.07 | 8 | 恺英网络 | 2024-04-17 三 | 10.76 | 10.65 | 10.78 | 11.03 | 10.56 | 1.22% | 3.29% | 627982 | 67722万 | 205.62 | 232.04 | 19.45 | 9 | 恺英网络 | 2024-04-16 二 | 11.03 | 11.15 | 10.65 | 11.18 | 10.63 | -4.48% | 3.03% | 578042 | 62718万 | 203.15 | 229.24 | 19.21 | 10 | 恺英网络 | 2024-04-15 一 | 11.24 | 11.26 | 11.15 | 11.37 | 10.94 | -0.98% | 2.37% | 452421 | 50278万 | 212.68 | 240.01 | 20.11 | 11 | 恺英网络 | 2024-04-12 五 | 11.16 | 11.17 | 11.26 | 11.39 | 11.10 | 0.81% | 1.81% | 344362 | 38800万 | 214.78 | 242.37 | 20.31 | 12 | 恺英网络 | 2024-04-11 四 | 11.02 | 11.13 | 11.17 | 11.42 | 10.99 | 0.36% | 1.64% | 313293 | 35221万 | 213.06 | 240.44 | 20.15 | 13 | 恺英网络 | 2024-04-10 三 | 11.26 | 11.44 | 11.13 | 11.34 | 11.06 | -2.71% | 1.60% | 305670 | 34214万 | 212.3 | 239.58 | 20.08 | 14 | 恺英网络 | 2024-04-09 二 | 11.20 | 11.13 | 11.44 | 11.51 | 10.96 | 2.79% | 2.23% | 424561 | 47840万 | 218.21 | 246.25 | 20.64 | 15 | 恺英网络 | 2024-04-08 一 | 11.35 | 11.35 | 11.13 | 11.35 | 11.10 | -1.94% | 1.88% | 359466 | 40202万 | 212.3 | 239.58 | 20.08 | 16 | 恺英网络 | 2024-04-03 三 | 11.55 | 11.68 | 11.35 | 11.65 | 11.20 | -2.83% | 2.13% | 406944 | 46337万 | 216.5 | 244.31 | 20.47 | 17 | 恺英网络 | 2024-04-02 二 | 11.65 | 11.64 | 11.68 | 11.95 | 11.31 | 0.34% | 2.93% | 558172 | 64884万 | 222.79 | 251.41 | 21.07 | 18 | 恺英网络 | 2024-04-01 一 | 11.06 | 11.02 | 11.64 | 11.68 | 11.02 | 5.63% | 3.27% | 622935 | 71281万 | 222.03 | 250.55 | 21 | 19 | 恺英网络 | 2024-03-29 五 | 11.20 | 11.19 | 11.02 | 11.22 | 10.77 | -1.52% | 2.81% | 536739 | 58525万 | 210.2 | 237.21 | 19.88 | 20 | 恺英网络 | 2024-03-28 四 | 10.78 | 10.81 | 11.19 | 11.33 | 10.78 | 3.52% | 2.88% | 550149 | 61594万 | 213.45 | 240.87 | 20.19 | 21 | 恺英网络 | 2024-03-27 三 | 11.54 | 11.51 | 10.81 | 11.57 | 10.80 | -6.08% | 3.60% | 686463 | 76011万 | 206.2 | 232.69 | 19.5 | 22 | 恺英网络 | 2024-03-26 二 | 11.85 | 11.85 | 11.51 | 11.90 | 11.30 | -2.87% | 3.21% | 611832 | 70896万 | 219.55 | 247.75 | 20.76 | 23 | 恺英网络 | 2024-03-25 一 | 12.66 | 12.58 | 11.85 | 12.76 | 11.82 | -5.80% | 3.42% | 651850 | 79627万 | 226.03 | 255.07 | 21.38 | 24 | 恺英网络 | 2024-03-22 五 | 12.46 | 12.56 | 12.58 | 12.72 | 12.12 | 0.16% | 3.72% | 709929 | 88082万 | 239.96 | 270.79 | 22.69 | 25 | 恺英网络 | 2024-03-21 四 | 12.63 | 12.49 | 12.56 | 13.04 | 12.49 | 0.56% | 4.78% | 911558 | 116216万 | 239.58 | 270.36 | 22.66 | 26 | 恺英网络 | 2024-03-20 三 | 12.08 | 12.17 | 12.49 | 12.59 | 12.04 | 2.63% | 4.72% | 900653 | 111933万 | 238.24 | 268.85 | 22.53 | 27 | 恺英网络 | 2024-03-19 二 | 11.91 | 12.05 | 12.17 | 12.33 | 11.90 | 1.00% | 4.28% | 815814 | 99419万 | 232.14 | 261.96 | 21.95 | 28 | 恺英网络 | 2024-03-18 一 | 11.84 | 11.77 | 12.05 | 12.09 | 11.55 | 2.38% | 3.32% | 634110 | 75256万 | 229.85 | 259.38 | 21.74 | 29 | 恺英网络 | 2024-03-15 五 | 11.80 | 11.80 | 11.77 | 11.82 | 11.44 | -0.25% | 2.99% | 570139 | 65953万 | 224.51 | 253.35 | 21.23 | 30 | 恺英网络 | 2024-03-14 四 | 12.00 | 12.16 | 11.80 | 12.16 | 11.52 | -2.96% | 3.42% | 651957 | 77020万 | 225.08 | 254 | 21.29 | 31 | 恺英网络 | 2024-03-08 五 | 11.34 | 11.34 | 11.53 | 11.53 | 11.15 | 1.68% | 3.08% | 587483 | 66596万 | 219.93 | 248.19 | 20.8 | 32 | 恺英网络 | 2024-03-07 四 | 12.03 | 12.10 | 11.34 | 12.17 | 11.29 | -6.28% | 4.97% | 947734 | 110257万 | 216.31 | 244.1 | 20.46 | 33 | 恺英网络 | 2024-03-06 三 | 12.30 | 12.36 | 12.10 | 12.39 | 12.00 | -2.10% | 2.67% | 509368 | 61776万 | 230.8 | 260.45 | 21.83 | 34 | 恺英网络 | 2024-03-05 二 | 12.18 | 12.31 | 12.36 | 12.62 | 12.10 | 0.41% | 3.33% | 634278 | 78594万 | 235.76 | 266.05 | 22.3 | 35 | 恺英网络 | 2024-03-04 一 | 12.43 | 12.45 | 12.31 | 12.54 | 12.00 | -1.12% | 3.79% | 723457 | 88151万 | 234.81 | 264.97 | 22.21 | 36 | 恺英网络 | 2024-03-01 五 | 12.45 | 12.50 | 12.45 | 12.56 | 12.20 | -0.40% | 3.44% | 655673 | 81233万 | 237.48 | 267.99 | 22.46 | 37 | 恺英网络 | 2024-02-29 四 | 12.00 | 12.02 | 12.50 | 12.54 | 11.99 | 3.99% | 3.29% | 627341 | 77473万 | 238.43 | 269.06 | 22.55 | 38 | 恺英网络 | 2024-02-28 三 | 12.31 | 12.23 | 12.02 | 13.08 | 11.95 | -1.72% | 6.44% | 1229280 | 154175万 | 229.28 | 258.73 | 21.68 | 39 | 恺英网络 | 2024-02-27 二 | 11.50 | 11.52 | 12.23 | 12.40 | 11.42 | 6.16% | 5.31% | 1012364 | 120857万 | 233.28 | 263.25 | 22.06 | 40 | 恺英网络 | 2024-02-26 一 | 11.40 | 11.56 | 11.52 | 11.86 | 11.23 | -0.35% | 3.75% | 714819 | 82498万 | 219.74 | 247.97 | 20.78 | 41 | 恺英网络 | 2024-02-23 五 | 11.68 | 11.58 | 11.56 | 11.74 | 11.27 | -0.17% | 3.77% | 718233 | 81958万 | 220.5 | 248.83 | 20.85 | 42 | 恺英网络 | 2024-02-22 四 | 11.52 | 11.49 | 11.58 | 11.80 | 11.41 | 0.78% | 3.17% | 604327 | 69981万 | 220.88 | 249.26 | 20.89 | 43 | 恺英网络 | 2024-02-21 三 | 11.41 | 11.60 | 11.49 | 11.95 | 11.26 | -0.95% | 3.47% | 661526 | 76540万 | 219.17 | 247.32 | 20.73 | 44 | 恺英网络 | 2024-02-20 二 | 11.56 | 11.81 | 11.60 | 11.81 | 11.39 | -1.78% | 3.40% | 648482 | 75310万 | 221.27 | 249.69 | 20.92 | 45 | 恺英网络 | 2024-02-19 一 | 11.34 | 11.02 | 11.81 | 11.83 | 11.10 | 7.17% | 4.92% | 937858 | 108157万 | 225.27 | 254.21 | 21.3 | 46 | 恺英网络 | 2024-02-08 四 | 10.80 | 10.83 | 11.02 | 11.57 | 10.80 | 1.75% | 4.83% | 920399 | 102496万 | 210.2 | 237.21 | 19.88 | 47 | 恺英网络 | 2024-02-07 三 | 10.52 | 10.52 | 10.83 | 10.97 | 10.43 | 2.95% | 5.54% | 1057197 | 113271万 | 206.58 | 233.12 | 19.54 | 48 | 恺英网络 | 2024-02-06 二 | 9.35 | 9.56 | 10.52 | 10.52 | 9.35 | 10.04% | 6.20% | 1183002 | 120082万 | 200.67 | 226.44 | 18.98 | 49 | 恺英网络 | 2024-02-05 一 | 9.82 | 10.16 | 9.56 | 10.04 | 9.16 | -5.91% | 4.90% | 935507 | 89908万 | 182.63 | 205.78 | 17.25 | 50 | 恺英网络 | 2024-02-02 五 | 10.06 | 9.96 | 10.16 | 10.66 | 9.82 | 2.01% | 4.98% | 950883 | 98000万 | 194.09 | 218.7 | 18.33 | 51 | 恺英网络 | 2024-02-01 四 | 9.45 | 9.51 | 9.96 | 10.37 | 9.17 | 4.73% | 4.56% | 871283 | 85671万 | 190.27 | 214.39 | 17.97 | 52 | 恺英网络 | 2024-01-31 三 | 10.07 | 10.19 | 9.51 | 10.16 | 9.45 | -6.67% | 4.94% | 944042 | 92478万 | 181.67 | 204.7 | 17.15 | 53 | 恺英网络 | 2024-01-30 二 | 10.53 | 10.63 | 10.19 | 10.65 | 10.15 | -4.14% | 2.70% | 515565 | 53425万 | 194.67 | 219.34 | 18.38 | 54 | 恺英网络 | 2024-01-29 一 | 10.96 | 11.03 | 10.63 | 10.96 | 10.28 | -3.63% | 4.47% | 853583 | 90485万 | 203.07 | 228.81 | 19.18 | 55 | 恺英网络 | 2024-01-26 五 | 11.24 | 11.15 | 11.03 | 11.56 | 10.95 | -1.08% | 6.47% | 1235215 | 138666万 | 210.71 | 237.42 | 19.9 | 56 | 恺英网络 | 2024-01-25 四 | 11.20 | 11.26 | 11.15 | 11.25 | 10.72 | -0.98% | 6.40% | 1222129 | 134738万 | 213 | 240.01 | 20.11 | 57 | 恺英网络 | 2024-01-24 三 | 11.08 | 11.20 | 11.26 | 11.29 | 10.85 | 0.54% | 7.03% | 1342314 | 149062万 | 215.11 | 242.37 | 20.31 | 58 | 恺英网络 | 2024-01-23 二 | 10.24 | 10.18 | 11.20 | 11.20 | 10.23 | 10.02% | 7.05% | 1347100 | 148891万 | 213.96 | 241.08 | 20.2 | 59 | 恺英网络 | 2024-01-22 一 | 10.96 | 10.97 | 10.18 | 11.28 | 10.12 | -7.20% | 4.83% | 922872 | 98473万 | 194.47 | 219.13 | 18.36 | 60 | 恺英网络 | 2024-01-19 五 | 10.72 | 10.22 | 10.97 | 11.20 | 10.58 | 7.34% | 6.78% | 1295854 | 141230万 | 209.57 | 236.13 | 19.79 | 61 | 恺英网络 | 2024-01-18 四 | 9.96 | 9.92 | 10.22 | 10.23 | 9.90 | 3.02% | 3.73% | 712667 | 71708万 | 195.24 | 219.99 | 18.44 | 62 | 恺英网络 | 2024-01-17 三 | 10.48 | 10.29 | 9.92 | 10.55 | 9.92 | -3.60% | 3.18% | 607597 | 61632万 | 189.51 | 213.53 | 17.89 | 63 | 恺英网络 | 2024-01-16 二 | 10.25 | 10.25 | 10.29 | 10.39 | 10.11 | 0.39% | 1.71% | 326475 | 33402万 | 196.58 | 221.49 | 18.56 | 64 | 恺英网络 | 2024-01-15 一 | 10.20 | 10.33 | 10.25 | 10.50 | 10.14 | -0.77% | 1.90% | 363608 | 37505万 | 195.81 | 220.63 | 18.49 | 65 | 恺英网络 | 2024-01-12 五 | 10.30 | 10.44 | 10.33 | 10.59 | 10.28 | -1.05% | 1.93% | 369510 | 38465万 | 197.34 | 222.36 | 18.63 | 66 | 恺英网络 | 2024-01-11 四 | 9.99 | 9.96 | 10.44 | 10.61 | 9.85 | 4.82% | 3.30% | 629541 | 65090万 | 199.44 | 224.72 | 18.83 | 67 | 恺英网络 | 2024-01-10 三 | 10.36 | 10.36 | 9.96 | 10.36 | 9.92 | -3.86% | 2.79% | 532704 | 53590万 | 190.27 | 214.39 | 17.97 | 68 | 恺英网络 | 2024-01-09 二 | 10.46 | 10.41 | 10.36 | 10.69 | 10.27 | -0.48% | 2.19% | 419103 | 43774万 | 197.91 | 223 | 18.69 | 69 | 恺英网络 | 2024-01-08 一 | 10.56 | 10.65 | 10.41 | 10.78 | 10.37 | -2.25% | 2.27% | 433753 | 45748万 | 198.87 | 224.08 | 18.78 | 70 | 恺英网络 | 2024-01-05 五 | 10.89 | 11.00 | 10.65 | 10.95 | 10.56 | -3.18% | 2.69% | 514060 | 55156万 | 203.45 | 229.24 | 19.21 | 71 | 恺英网络 | 2024-01-04 四 | 11.20 | 11.17 | 11.00 | 11.20 | 10.70 | -1.52% | 3.73% | 712248 | 77832万 | 210.14 | 236.78 | 19.84 | 72 | 恺英网络 | 2024-01-03 三 | 10.93 | 10.82 | 11.17 | 11.62 | 10.61 | 3.23% | 6.13% | 1170406 | 131231万 | 213.39 | 240.44 | 20.15 | 73 | 恺英网络 | 2024-01-02 二 | 11.30 | 11.17 | 10.82 | 11.42 | 10.81 | -3.13% | 5.85% | 1118472 | 124044万 | 206.7 | 232.9 | 19.52 | 74 | 恺英网络 | 2023-12-29 五 | 10.16 | 10.15 | 11.17 | 11.17 | 10.13 | 10.05% | 6.96% | 1330024 | 145025万 | 213.39 | 240.44 | 20.15 | 75 | 恺英网络 | 2023-12-28 四 | 10.01 | 10.00 | 10.15 | 10.22 | 9.78 | 1.50% | 3.44% | 657019 | 66119万 | 193.9 | 218.48 | 18.31 | 76 | 恺英网络 | 2023-12-27 三 | 10.41 | 10.22 | 10.00 | 10.64 | 9.80 | -2.15% | 3.95% | 754048 | 76307万 | 191.04 | 215.25 | 18.04 | 77 | 恺英网络 | 2023-12-26 二 | 9.89 | 9.85 | 10.22 | 10.44 | 9.86 | 3.76% | 6.22% | 1187779 | 120910万 | 195.24 | 219.99 | 18.44 | 78 | 恺英网络 | 2023-12-25 一 | 10.12 | 10.94 | 9.85 | 10.19 | 9.85 | -9.96% | 6.35% | 1213010 | 120048万 | 188.17 | 212.02 | 17.77 | 79 | 恺英网络 | 2023-12-22 五 | 12.08 | 12.15 | 10.94 | 12.12 | 10.94 | -9.96% | 3.35% | 639017 | 72207万 | 208.99 | 235.49 | 19.73 | 80 | 恺英网络 | 2023-12-21 四 | 11.85 | 11.96 | 12.15 | 12.23 | 11.76 | 1.59% | 1.71% | 327449 | 39337万 | 232.11 | 261.53 | 21.92 | 81 | 恺英网络 | 2023-12-20 三 | 12.33 | 12.24 | 11.96 | 12.58 | 11.95 | -2.29% | 2.00% | 381983 | 46789万 | 228.48 | 257.44 | 21.57 | 82 | 恺英网络 | 2023-12-19 二 | 12.06 | 12.00 | 12.24 | 12.35 | 11.92 | 2.00% | 1.84% | 351400 | 42890万 | 233.83 | 263.47 | 22.08 | 83 | 恺英网络 | 2023-12-18 一 | 12.16 | 12.25 | 12.00 | 12.30 | 11.94 | -2.04% | 1.62% | 309265 | 37446万 | 229.24 | 258.3 | 21.65 | 84 | 恺英网络 | 2023-12-15 五 | 12.42 | 12.40 | 12.25 | 12.49 | 12.11 | -1.21% | 2.01% | 384627 | 47300万 | 234.02 | 263.68 | 22.1 | 85 | 恺英网络 | 2023-12-14 四 | 12.61 | 12.55 | 12.40 | 12.77 | 12.35 | -1.20% | 2.09% | 398823 | 50011万 | 236.88 | 266.91 | 22.37 | 86 | 恺英网络 | 2023-12-13 三 | 12.63 | 12.60 | 12.55 | 13.07 | 12.55 | -0.40% | 3.26% | 623294 | 79774万 | 239.75 | 270.14 | 22.64 | 87 | 恺英网络 | 2023-12-12 二 | 12.71 | 12.60 | 12.60 | 13.18 | 12.56 | 0.00% | 4.03% | 770080 | 98990万 | 240.7 | 271.22 | 22.73 | 88 | 恺英网络 | 2023-12-11 一 | 12.15 | 12.32 | 12.60 | 12.66 | 11.96 | 2.27% | 4.26% | 813794 | 100461万 | 240.7 | 271.22 | 22.73 | 89 | 恺英网络 | 2023-12-08 五 | 12.15 | 12.17 | 12.32 | 12.50 | 12.02 | 1.23% | 4.33% | 826487 | 101521万 | 235.36 | 265.19 | 22.22 | 90 | 恺英网络 | 2023-12-07 四 | 12.25 | 12.04 | 12.17 | 12.51 | 11.96 | 1.08% | 3.76% | 717456 | 87701万 | 232.49 | 261.96 | 21.95 | 91 | 恺英网络 | 2023-12-06 三 | 11.61 | 11.70 | 12.04 | 12.33 | 11.36 | 2.91% | 2.72% | 518848 | 61646万 | 229.42 | 259.16 | 21.72 | 92 | 恺英网络 | 2023-12-05 二 | 12.22 | 12.25 | 11.70 | 12.25 | 11.67 | -4.49% | 2.28% | 434683 | 51495万 | 222.94 | 251.84 | 21.11 | 93 | 恺英网络 | 2023-12-04 一 | 12.34 | 12.34 | 12.25 | 12.50 | 12.05 | -0.73% | 3.04% | 579859 | 71383万 | 233.42 | 263.68 | 22.1 | 94 | 恺英网络 | 2023-12-01 五 | 11.55 | 11.68 | 12.34 | 12.44 | 11.45 | 5.65% | 3.41% | 649745 | 78247万 | 235.14 | 265.62 | 22.26 | 95 | 恺英网络 | 2023-11-30 四 | 11.68 | 11.70 | 11.68 | 11.74 | 11.41 | -0.17% | 1.85% | 353283 | 40676万 | 222.56 | 251.41 | 21.07 | 96 | 恺英网络 | 2023-11-29 三 | 11.89 | 11.87 | 11.70 | 11.95 | 11.69 | -1.43% | 1.19% | 226614 | 26720万 | 222.94 | 251.84 | 21.11 | 97 | 恺英网络 | 2023-11-28 二 | 11.85 | 11.85 | 11.87 | 11.92 | 11.60 | 0.17% | 1.71% | 326710 | 38342万 | 226.18 | 255.5 | 21.41 | 98 | 恺英网络 | 2023-11-27 一 | 12.14 | 12.15 | 11.85 | 12.26 | 11.70 | -2.47% | 2.52% | 480318 | 57151万 | 225.8 | 255.07 | 21.38 | 99 | 恺英网络 | 2023-11-24 五 | 12.34 | 12.34 | 12.15 | 12.46 | 12.06 | -1.54% | 1.73% | 328919 | 40217万 | 231.52 | 261.53 | 21.92 | 100 | 恺英网络 | 2023-11-23 四 | 12.25 | 12.32 | 12.34 | 12.53 | 11.99 | 0.16% | 2.45% | 466079 | 57154万 | 235.14 | 265.62 | 22.26 | 101 | 恺英网络 | 2023-11-22 三 | 12.35 | 12.31 | 12.32 | 12.74 | 12.24 | 0.08% | 4.07% | 774770 | 97026万 | 234.76 | 265.19 | 22.22 | 102 | 恺英网络 | 2023-11-21 二 | 12.05 | 11.86 | 12.31 | 12.49 | 11.96 | 3.79% | 3.87% | 737675 | 90697万 | 234.57 | 264.97 | 22.21 | 103 | 恺英网络 | 2023-11-20 一 | 11.85 | 11.86 | 11.86 | 11.96 | 11.64 | 0.00% | 1.69% | 321220 | 37923万 | 225.99 | 255.29 | 21.39 | 104 | 恺英网络 | 2023-11-17 五 | 11.90 | 11.83 | 11.86 | 12.02 | 11.73 | 0.25% | 1.34% | 255153 | 30284万 | 225.99 | 255.29 | 21.39 | 105 | 恺英网络 | 2023-11-16 四 | 11.79 | 11.87 | 11.83 | 12.02 | 11.73 | -0.34% | 1.76% | 334607 | 39705万 | 225.42 | 254.64 | 21.34 | 106 | 恺英网络 | 2023-11-15 三 | 12.31 | 12.21 | 11.87 | 12.35 | 11.80 | -2.78% | 2.44% | 464013 | 55664万 | 226.18 | 255.5 | 21.41 | 107 | 恺英网络 | 2023-11-14 二 | 12.16 | 12.22 | 12.21 | 12.28 | 11.97 | -0.08% | 2.09% | 397966 | 48246万 | 232.66 | 262.82 | 22.03 | 108 | 恺英网络 | 2023-11-13 一 | 12.35 | 12.24 | 12.22 | 12.48 | 12.10 | -0.16% | 2.19% | 416998 | 51143万 | 232.85 | 263.04 | 22.04 | 109 | 恺英网络 | 2023-11-10 五 | 12.30 | 12.41 | 12.24 | 12.48 | 12.15 | -1.37% | 2.09% | 398934 | 48973万 | 233.23 | 263.47 | 22.08 | 110 | 恺英网络 | 2023-11-09 四 | 12.50 | 12.50 | 12.41 | 12.63 | 12.23 | -0.72% | 2.87% | 546238 | 67630万 | 236.47 | 267.13 | 22.39 | 111 | 恺英网络 | 2023-11-08 三 | 11.89 | 11.95 | 12.50 | 12.94 | 11.82 | 4.60% | 5.46% | 1040078 | 129895万 | 238.19 | 269.06 | 22.55 | 112 | 恺英网络 | 2023-11-07 二 | 12.02 | 11.95 | 11.95 | 12.08 | 11.71 | 0.00% | 2.79% | 532521 | 63467万 | 227.71 | 257.23 | 21.56 | 113 | 恺英网络 | 2023-11-06 一 | 11.12 | 11.05 | 11.95 | 12.09 | 11.10 | 8.14% | 4.03% | 767558 | 89927万 | 227.71 | 257.23 | 21.56 | 114 | 恺英网络 | 2023-11-03 五 | 11.05 | 11.03 | 11.05 | 11.18 | 10.76 | 0.18% | 2.12% | 404630 | 44586万 | 210.56 | 237.85 | 19.93 | 115 | 恺英网络 | 2023-11-02 四 | 10.85 | 10.85 | 11.03 | 11.30 | 10.85 | 1.66% | 3.95% | 753150 | 83693万 | 210.18 | 237.42 | 19.9 | 116 | 恺英网络 | 2023-11-01 三 | 10.70 | 10.70 | 10.85 | 11.40 | 10.55 | 1.40% | 3.83% | 729327 | 80038万 | 206.75 | 233.55 | 19.57 | 117 | 恺英网络 | 2023-10-31 二 | 10.82 | 10.70 | 10.70 | 11.04 | 10.54 | 0.00% | 2.92% | 555665 | 59818万 | 203.89 | 230.32 | 19.3 | 118 | 恺英网络 | 2023-10-30 一 | 10.55 | 10.32 | 10.70 | 10.79 | 10.30 | 3.68% | 3.76% | 717277 | 75806万 | 203.89 | 230.32 | 19.3 | 119 | 恺英网络 | 2023-10-27 五 | 9.98 | 9.96 | 10.32 | 10.41 | 9.92 | 3.61% | 2.85% | 543298 | 55445万 | 196.65 | 222.14 | 19.81 | 120 | 恺英网络 | 2023-10-26 四 | 9.85 | 9.91 | 9.96 | 9.96 | 9.68 | 0.50% | 1.99% | 378326 | 37038万 | 189.79 | 214.39 | 19.12 | 121 | 恺英网络 | 2023-10-25 三 | 10.10 | 10.05 | 9.91 | 10.18 | 9.86 | -1.39% | 2.45% | 465966 | 46308万 | 188.84 | 213.31 | 19.02 | 122 | 恺英网络 | 2023-10-24 二 | 10.08 | 9.94 | 10.05 | 10.43 | 10.01 | 1.11% | 1.87% | 356617 | 36320万 | 191.5 | 216.33 | 19.29 | 123 | 恺英网络 | 2023-10-23 一 | 10.09 | 10.10 | 9.94 | 10.19 | 9.90 | -1.58% | 1.41% | 268004 | 26918万 | 189.41 | 213.96 | 19.08 | 124 | 恺英网络 | 2023-10-20 五 | 10.35 | 10.40 | 10.10 | 10.45 | 10.07 | -2.88% | 1.66% | 316826 | 32430万 | 192.46 | 217.4 | 19.38 | 125 | 恺英网络 | 2023-10-19 四 | 10.25 | 10.25 | 10.40 | 10.60 | 10.17 | 1.46% | 2.19% | 418131 | 43521万 | 198.17 | 223.86 | 19.96 | 126 | 恺英网络 | 2023-10-18 三 | 10.48 | 10.52 | 10.25 | 10.48 | 10.18 | -2.57% | 1.92% | 365288 | 37485万 | 195.31 | 220.63 | 19.67 | 127 | 恺英网络 | 2023-10-17 二 | 10.46 | 10.44 | 10.52 | 10.60 | 10.29 | 0.77% | 2.08% | 395984 | 41445万 | 200.46 | 226.44 | 20.19 | 128 | 恺英网络 | 2023-10-16 一 | 10.83 | 10.73 | 10.44 | 10.84 | 10.36 | -2.70% | 2.98% | 568250 | 59679万 | 198.93 | 224.72 | 20.04 | 129 | 恺英网络 | 2023-10-13 五 | 10.78 | 10.92 | 10.73 | 11.06 | 10.65 | -1.74% | 5.07% | 965766 | 104308万 | 204.46 | 230.97 | 20.59 | 130 | 恺英网络 | 2023-10-12 四 | 12.14 | 12.13 | 10.92 | 12.15 | 10.92 | -9.98% | 6.06% | 1155425 | 128157万 | 208.08 | 235.05 | 20.96 | 131 | 恺英网络 | 2023-10-11 三 | 12.29 | 12.29 | 12.13 | 12.61 | 12.03 | -1.30% | 3.19% | 608730 | 74655万 | 231.14 | 261.1 | 23.28 | 132 | 恺英网络 | 2023-10-10 二 | 12.61 | 12.58 | 12.29 | 12.73 | 12.21 | -2.31% | 1.85% | 352190 | 43805万 | 234.19 | 264.54 | 23.59 | 133 | 恺英网络 | 2023-10-09 一 | 12.51 | 12.60 | 12.58 | 12.82 | 12.40 | -0.16% | 1.21% | 230085 | 29007万 | 239.71 | 270.79 | 24.14 | 134 | 恺英网络 | 2023-09-28 四 | 12.70 | 12.61 | 12.60 | 13.09 | 12.57 | -0.08% | 1.50% | 285461 | 36443万 | 240.09 | 271.22 | 24.18 | 135 | 恺英网络 | 2023-09-27 三 | 12.65 | 12.82 | 12.71 | 12.92 | 12.55 | -0.86% | 1.55% | 295371 | 37607万 | 242.19 | 273.58 | 24.39 | 136 | 恺英网络 | 2023-09-26 二 | 12.55 | 12.55 | 12.82 | 13.08 | 12.52 | 2.15% | 2.51% | 478439 | 61450万 | 244.29 | 275.95 | 24.6 | 137 | 恺英网络 | 2023-09-25 一 | 12.45 | 12.45 | 12.55 | 12.86 | 12.35 | 0.80% | 2.91% | 553870 | 69381万 | 239.14 | 270.14 | 24.09 | 138 | 恺英网络 | 2023-09-22 五 | 11.88 | 11.86 | 12.45 | 12.63 | 11.81 | 4.97% | 3.43% | 652893 | 80681万 | 237.24 | 267.99 | 23.89 | 139 | 恺英网络 | 2023-09-21 四 | 11.84 | 11.93 | 11.86 | 11.94 | 11.72 | -0.59% | 1.21% | 230717 | 27304万 | 225.99 | 255.29 | 22.76 | 140 | 恺英网络 | 2023-09-20 三 | 11.92 | 11.91 | 11.93 | 12.19 | 11.84 | 0.17% | 1.54% | 294311 | 35344万 | 227.33 | 256.8 | 22.9 | 141 | 恺英网络 | 2023-09-19 二 | 12.18 | 12.27 | 11.91 | 12.18 | 11.85 | -2.93% | 2.16% | 412449 | 49390万 | 226.95 | 256.36 | 22.86 | 142 | 恺英网络 | 2023-09-18 一 | 12.40 | 12.50 | 12.27 | 12.52 | 12.07 | -1.84% | 2.04% | 387912 | 47513万 | 233.81 | 264.11 | 23.55 | 143 | 恺英网络 | 2023-09-15 五 | 12.66 | 12.58 | 12.50 | 12.75 | 12.29 | -0.64% | 1.70% | 323616 | 40275万 | 238.19 | 269.06 | 23.99 | 144 | 恺英网络 | 2023-09-14 四 | 12.70 | 12.74 | 12.58 | 12.86 | 12.50 | -1.26% | 1.10% | 209989 | 26566万 | 239.71 | 270.79 | 24.14 | 145 | 恺英网络 | 2023-09-13 三 | 12.90 | 12.91 | 12.74 | 12.91 | 12.59 | -1.32% | 1.25% | 237980 | 30241万 | 242.76 | 274.23 | 24.45 | 146 | 恺英网络 | 2023-09-12 二 | 13.16 | 13.25 | 12.91 | 13.24 | 12.78 | -2.57% | 1.57% | 299957 | 38814万 | 246 | 277.89 | 24.78 | 147 | 恺英网络 | 2023-09-11 一 | 13.08 | 12.96 | 13.25 | 13.49 | 12.94 | 2.24% | 1.64% | 312955 | 41273万 | 252.48 | 285.21 | 25.43 | 148 | 恺英网络 | 2023-09-08 五 | 13.01 | 13.25 | 12.96 | 13.16 | 12.69 | -2.19% | 1.53% | 292321 | 37714万 | 246.95 | 278.97 | 24.87 | 149 | 恺英网络 | 2023-09-07 四 | 13.58 | 13.47 | 13.25 | 13.73 | 13.15 | -1.63% | 1.71% | 325762 | 43541万 | 252.48 | 285.21 | 25.43 | 150 | 恺英网络 | 2023-09-06 三 | 14.22 | 14.27 | 13.47 | 14.23 | 13.33 | -5.61% | 2.71% | 516205 | 70299万 | 256.67 | 289.94 | 25.85 | 151 | 恺英网络 | 2023-09-05 二 | 14.36 | 14.38 | 14.27 | 14.52 | 14.21 | -0.76% | 1.51% | 287232 | 41142万 | 271.92 | 307.16 | 27.39 | 152 | 恺英网络 | 2023-09-04 一 | 14.50 | 14.50 | 14.38 | 14.53 | 14.04 | -0.83% | 2.07% | 393756 | 56029万 | 274.01 | 309.53 | 27.6 | 153 | 恺英网络 | 2023-09-01 五 | 15.03 | 15.14 | 14.50 | 15.08 | 14.41 | -4.23% | 1.91% | 363409 | 53188万 | 276.3 | 312.12 | 27.83 | 154 | 恺英网络 | 2023-08-31 四 | 15.03 | 14.94 | 15.14 | 15.52 | 14.83 | 1.34% | 3.17% | 604775 | 91894万 | 288.49 | 325.89 | 29.06 | 155 | 恺英网络 | 2023-08-30 三 | 14.29 | 14.32 | 14.94 | 15.00 | 14.21 | 4.33% | 3.10% | 591896 | 87301万 | 285.21 | 321.59 | 28.67 | 156 | 恺英网络 | 2023-08-29 二 | 14.02 | 14.23 | 14.32 | 14.48 | 13.90 | 0.63% | 3.87% | 739053 | 105080万 | 273.37 | 308.24 | 27.48 | 157 | 恺英网络 | 2023-08-28 一 | 14.39 | 13.51 | 14.23 | 14.47 | 13.68 | 5.33% | 3.60% | 686184 | 96922万 | 271.33 | 306.3 | 27.31 | 158 | 恺英网络 | 2023-08-25 五 | 13.91 | 14.10 | 13.51 | 14.09 | 13.44 | -4.18% | 2.20% | 420165 | 57583万 | 257.6 | 290.81 | 27.26 | 159 | 恺英网络 | 2023-08-23 三 | 13.55 | 13.68 | 13.15 | 13.62 | 12.93 | -3.87% | 2.91% | 553976 | 72969万 | 250.74 | 283.06 | 26.54 | 160 | 恺英网络 | 2023-08-22 二 | 13.61 | 13.61 | 13.68 | 13.75 | 12.40 | 0.51% | 4.63% | 882678 | 114840万 | 260.85 | 294.46 | 27.61 |
|
行情刷新 | 流通股东
|