| 股票名称 | 代码 002528 | 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 | 英飞拓 | 2024-04-29 一 | 5.74 | 5.74 | 5.90 | 5.92 | 5.74 | 2.79% | 1.61% | 168053 | 9862万 | 61.74 | 70.72 | -5.76 | | 2 | 英飞拓 | 2024-04-26 五 | 5.61 | 5.67 | 5.74 | 5.77 | 5.61 | 1.23% | 1.38% | 143948 | 8250万 | 60.07 | 68.8 | -5.61 | | 3 | 英飞拓 | 2024-04-25 四 | 5.67 | 5.72 | 5.67 | 5.74 | 5.66 | -0.87% | 0.96% | 100504 | 5719万 | 59.33 | 67.96 | -5.54 | | 4 | 英飞拓 | 2024-04-24 三 | 5.58 | 5.60 | 5.72 | 5.72 | 5.57 | 2.14% | 1.20% | 125569 | 7133万 | 59.86 | 68.56 | -5.59 | | 5 | 英飞拓 | 2024-04-23 二 | 5.52 | 5.53 | 5.60 | 5.62 | 5.50 | 1.27% | 1.00% | 104987 | 5864万 | 58.6 | 67.13 | -5.47 | | 6 | 英飞拓 | 2024-04-22 一 | 5.48 | 5.49 | 5.53 | 5.60 | 5.32 | 0.73% | 1.02% | 107079 | 5869万 | 57.87 | 66.29 | -5.4 | | 7 | 英飞拓 | 2024-04-19 五 | 5.55 | 5.62 | 5.49 | 5.62 | 5.46 | -2.31% | 1.25% | 131122 | 7236万 | 57.45 | 65.81 | -5.36 | | 8 | 英飞拓 | 2024-04-18 四 | 5.78 | 5.74 | 5.62 | 5.81 | 5.60 | -2.09% | 1.57% | 164771 | 9354万 | 58.81 | 67.37 | -5.49 | | 9 | 英飞拓 | 2024-04-17 三 | 5.39 | 5.37 | 5.74 | 5.74 | 5.39 | 6.89% | 1.72% | 179763 | 10179万 | 60.07 | 68.8 | -5.61 | | 10 | 英飞拓 | 2024-04-16 二 | 5.88 | 5.97 | 5.37 | 5.89 | 5.37 | -10.05% | 2.46% | 257030 | 14193万 | 56.19 | 64.37 | -5.25 | | 11 | 英飞拓 | 2024-04-15 一 | 6.12 | 6.24 | 5.97 | 6.20 | 5.68 | -4.33% | 1.89% | 198195 | 11841万 | 62.47 | 71.56 | -5.83 | | 12 | 英飞拓 | 2024-04-12 五 | 6.33 | 6.33 | 6.24 | 6.39 | 6.24 | -1.42% | 0.87% | 91272 | 5751万 | 65.3 | 74.8 | -6.09 | | 13 | 英飞拓 | 2024-04-11 四 | 6.29 | 6.33 | 6.33 | 6.42 | 6.25 | 0.00% | 1.03% | 108078 | 6872万 | 66.24 | 75.88 | -6.18 | | 14 | 英飞拓 | 2024-04-10 三 | 6.50 | 6.55 | 6.33 | 6.54 | 6.25 | -3.36% | 1.55% | 162403 | 10313万 | 66.24 | 75.88 | -6.18 | | 15 | 英飞拓 | 2024-04-09 二 | 6.51 | 6.48 | 6.55 | 6.59 | 6.47 | 1.08% | 0.98% | 102707 | 6711万 | 68.54 | 78.51 | -6.4 | | 16 | 英飞拓 | 2024-04-08 一 | 6.64 | 6.65 | 6.48 | 6.64 | 6.46 | -2.56% | 1.43% | 149971 | 9776万 | 67.81 | 77.67 | -6.33 | | 17 | 英飞拓 | 2024-04-03 三 | 6.80 | 6.85 | 6.65 | 6.84 | 6.61 | -2.92% | 1.77% | 185159 | 12363万 | 69.59 | 79.71 | -6.5 | | 18 | 英飞拓 | 2024-04-02 二 | 7.00 | 7.04 | 6.85 | 7.03 | 6.81 | -2.70% | 2.16% | 225934 | 15544万 | 71.68 | 82.11 | -6.69 | | 19 | 英飞拓 | 2024-04-01 一 | 6.94 | 6.94 | 7.04 | 7.13 | 6.94 | 1.44% | 2.52% | 263292 | 18544万 | 73.67 | 84.39 | -6.88 | | 20 | 英飞拓 | 2024-03-29 五 | 7.07 | 7.07 | 6.94 | 7.17 | 6.79 | -1.84% | 3.98% | 416879 | 28979万 | 72.62 | 83.19 | -6.78 | | 21 | 英飞拓 | 2024-03-28 四 | 6.41 | 6.43 | 7.07 | 7.07 | 6.40 | 9.95% | 3.74% | 391731 | 26881万 | 73.98 | 84.75 | -6.91 | | 22 | 英飞拓 | 2024-03-27 三 | 6.88 | 6.97 | 6.43 | 6.91 | 6.42 | -7.75% | 2.90% | 303311 | 20144万 | 67.29 | 77.07 | -6.28 | | 23 | 英飞拓 | 2024-03-26 二 | 7.24 | 7.26 | 6.97 | 7.24 | 6.90 | -3.99% | 3.53% | 369454 | 25975万 | 72.94 | 83.55 | -6.81 | | 24 | 英飞拓 | 2024-03-25 一 | 7.35 | 7.19 | 7.26 | 7.58 | 7.20 | 0.97% | 5.71% | 597792 | 43968万 | 75.97 | 87.02 | -7.09 | | 25 | 英飞拓 | 2024-03-22 五 | 7.31 | 7.31 | 7.19 | 7.31 | 7.08 | -1.64% | 2.19% | 229407 | 16476万 | 75.24 | 86.18 | -7.02 | | 26 | 英飞拓 | 2024-03-21 四 | 7.35 | 7.32 | 7.31 | 7.43 | 7.28 | -0.14% | 2.03% | 211947 | 15555万 | 76.49 | 87.62 | -7.14 | | 27 | 英飞拓 | 2024-03-20 三 | 7.25 | 7.26 | 7.32 | 7.32 | 7.22 | 0.83% | 2.05% | 214294 | 15640万 | 76.6 | 87.74 | -7.15 | | 28 | 英飞拓 | 2024-03-19 二 | 7.31 | 7.31 | 7.26 | 7.35 | 7.25 | -0.68% | 2.02% | 211845 | 15460万 | 75.97 | 87.02 | -7.09 | | 29 | 英飞拓 | 2024-03-18 一 | 7.19 | 7.19 | 7.31 | 7.32 | 7.16 | 1.67% | 2.62% | 274393 | 19894万 | 76.49 | 87.62 | -7.14 | | 30 | 英飞拓 | 2024-03-15 五 | 7.10 | 7.16 | 7.19 | 7.19 | 7.05 | 0.42% | 1.81% | 189167 | 13459万 | 75.24 | 86.18 | -7.02 | | 31 | 英飞拓 | 2024-03-14 四 | 7.31 | 7.39 | 7.16 | 7.38 | 7.05 | -3.11% | 3.28% | 342890 | 24683万 | 74.93 | 85.83 | -6.99 | | 32 | 英飞拓 | 2024-03-08 五 | 6.98 | 6.98 | 7.01 | 7.03 | 6.88 | 0.43% | 1.95% | 203733 | 14204万 | 73.36 | 84.03 | -6.85 | | 33 | 英飞拓 | 2024-03-07 四 | 7.13 | 7.09 | 6.98 | 7.20 | 6.98 | -1.55% | 2.37% | 247799 | 17558万 | 73.04 | 83.67 | -6.82 | | 34 | 英飞拓 | 2024-03-06 三 | 7.06 | 7.11 | 7.09 | 7.15 | 7.00 | -0.28% | 2.31% | 241273 | 17076万 | 74.19 | 84.99 | -6.92 | | 35 | 英飞拓 | 2024-03-05 二 | 7.16 | 7.21 | 7.11 | 7.25 | 7.05 | -1.39% | 2.58% | 269836 | 19283万 | 74.4 | 85.23 | -6.94 | | 36 | 英飞拓 | 2024-03-04 一 | 7.20 | 7.20 | 7.21 | 7.26 | 6.98 | 0.14% | 3.34% | 349837 | 25003万 | 75.45 | 86.42 | -7.04 | | 37 | 英飞拓 | 2024-03-01 五 | 6.97 | 6.97 | 7.20 | 7.28 | 6.97 | 3.30% | 4.14% | 433713 | 30972万 | 75.34 | 86.3 | -7.03 | | 38 | 英飞拓 | 2024-02-29 四 | 6.61 | 6.69 | 6.97 | 7.00 | 6.56 | 4.19% | 3.15% | 329365 | 22698万 | 72.94 | 83.55 | -6.81 | | 39 | 英飞拓 | 2024-02-28 三 | 7.28 | 7.27 | 6.69 | 7.38 | 6.67 | -7.98% | 5.11% | 535004 | 37910万 | 70.01 | 80.19 | -6.53 | | 40 | 英飞拓 | 2024-02-27 二 | 7.00 | 7.09 | 7.27 | 7.27 | 6.96 | 2.54% | 4.35% | 455016 | 32546万 | 76.08 | 87.14 | -7.1 | | 41 | 英飞拓 | 2024-02-26 一 | 7.12 | 7.10 | 7.09 | 7.30 | 6.92 | -0.14% | 4.37% | 457230 | 32448万 | 74.19 | 84.99 | -6.92 | | 42 | 英飞拓 | 2024-02-23 五 | 6.89 | 6.80 | 7.10 | 7.20 | 6.77 | 4.41% | 4.69% | 491268 | 34183万 | 74.3 | 85.11 | -6.93 | | 43 | 英飞拓 | 2024-02-22 四 | 6.67 | 6.60 | 6.80 | 6.90 | 6.65 | 3.03% | 3.66% | 383502 | 26043万 | 71.16 | 81.51 | -6.64 | | 44 | 英飞拓 | 2024-02-21 三 | 6.55 | 6.72 | 6.60 | 6.84 | 6.49 | -1.79% | 3.94% | 411944 | 27480万 | 69.06 | 79.11 | -6.45 | | 45 | 英飞拓 | 2024-02-20 二 | 6.30 | 6.42 | 6.72 | 6.97 | 6.18 | 4.67% | 4.53% | 474526 | 31318万 | 70.32 | 80.55 | -6.56 | | 46 | 英飞拓 | 2024-02-19 一 | 6.09 | 5.98 | 6.42 | 6.57 | 6.09 | 7.36% | 3.58% | 374478 | 23729万 | 67.18 | 76.95 | -6.27 | | 47 | 英飞拓 | 2024-02-08 四 | 5.77 | 5.70 | 5.98 | 5.98 | 5.38 | 4.91% | 2.86% | 299299 | 17458万 | 62.58 | 71.68 | -5.84 | | 48 | 英飞拓 | 2024-02-07 三 | 5.66 | 5.65 | 5.70 | 6.04 | 5.65 | 0.88% | 2.91% | 304825 | 17752万 | 59.65 | 68.32 | -5.57 | | 49 | 英飞拓 | 2024-02-06 二 | 5.29 | 5.68 | 5.65 | 5.88 | 5.11 | -0.53% | 3.34% | 349982 | 19102万 | 59.12 | 67.73 | -5.52 | | 50 | 英飞拓 | 2024-02-05 一 | 6.36 | 6.31 | 5.68 | 6.44 | 5.68 | -9.98% | 3.39% | 354697 | 20872万 | 59.44 | 68.08 | -5.55 | | 51 | 英飞拓 | 2024-02-02 五 | 6.68 | 6.73 | 6.31 | 7.03 | 6.12 | -6.24% | 3.50% | 366759 | 24035万 | 66.03 | 75.64 | -6.16 | | 52 | 英飞拓 | 2024-02-01 四 | 6.86 | 7.07 | 6.73 | 6.86 | 6.36 | -4.81% | 4.42% | 462994 | 30718万 | 70.43 | 80.67 | -6.57 | | 53 | 英飞拓 | 2024-01-31 三 | 6.95 | 7.13 | 7.07 | 7.50 | 6.76 | -0.84% | 5.26% | 550116 | 39298万 | 73.98 | 84.75 | -6.91 | | 54 | 英飞拓 | 2024-01-30 二 | 7.20 | 7.53 | 7.13 | 7.50 | 6.99 | -5.31% | 4.37% | 457685 | 32807万 | 74.61 | 85.47 | -6.96 | | 55 | 英飞拓 | 2024-01-29 一 | 7.48 | 7.33 | 7.53 | 8.06 | 7.30 | 2.73% | 9.60% | 1005020 | 76593万 | 78.8 | 90.26 | -7.35 | | 56 | 英飞拓 | 2024-01-26 五 | 6.66 | 6.66 | 7.33 | 7.33 | 6.63 | 10.06% | 2.88% | 301025 | 21432万 | 76.7 | 87.86 | -7.16 | | 57 | 英飞拓 | 2024-01-25 四 | 6.33 | 6.35 | 6.66 | 6.74 | 6.28 | 4.88% | 2.47% | 258543 | 16930万 | 69.69 | 79.83 | -6.5 | | 58 | 英飞拓 | 2024-01-24 三 | 6.23 | 6.24 | 6.35 | 6.35 | 6.10 | 1.76% | 1.49% | 156103 | 9770万 | 66.45 | 76.12 | -6.2 | | 59 | 英飞拓 | 2024-01-23 二 | 6.21 | 6.20 | 6.24 | 6.31 | 6.15 | 0.65% | 1.19% | 124571 | 7774万 | 65.3 | 74.8 | -6.09 | | 60 | 英飞拓 | 2024-01-22 一 | 6.65 | 6.66 | 6.20 | 6.65 | 6.16 | -6.91% | 1.88% | 196607 | 12587万 | 64.88 | 74.32 | -6.06 | | 61 | 英飞拓 | 2024-01-19 五 | 6.78 | 6.77 | 6.66 | 6.82 | 6.64 | -1.62% | 1.06% | 110562 | 7437万 | 69.69 | 79.83 | -6.5 | | 62 | 英飞拓 | 2024-01-18 四 | 6.68 | 6.78 | 6.77 | 6.84 | 6.54 | -0.15% | 1.92% | 200560 | 13340万 | 70.84 | 81.15 | -6.61 | | 63 | 英飞拓 | 2024-01-17 三 | 6.99 | 7.01 | 6.78 | 6.99 | 6.77 | -3.28% | 1.15% | 120767 | 8299万 | 70.95 | 81.27 | -6.62 | | 64 | 英飞拓 | 2024-01-16 二 | 7.08 | 7.08 | 7.01 | 7.09 | 6.87 | -0.99% | 1.51% | 158108 | 11009万 | 73.36 | 84.03 | -6.85 | | 65 | 英飞拓 | 2024-01-15 一 | 7.08 | 7.10 | 7.08 | 7.15 | 7.02 | -0.28% | 0.83% | 86451 | 6124万 | 74.09 | 84.87 | -6.92 | | 66 | 英飞拓 | 2024-01-12 五 | 7.22 | 7.27 | 7.10 | 7.27 | 7.08 | -2.34% | 1.41% | 147297 | 10533万 | 74.3 | 85.11 | -6.93 | | 67 | 英飞拓 | 2024-01-11 四 | 7.06 | 7.04 | 7.27 | 7.29 | 7.06 | 3.27% | 1.94% | 202918 | 14627万 | 76.08 | 87.14 | -7.1 | | 68 | 英飞拓 | 2024-01-10 三 | 7.34 | 7.33 | 7.04 | 7.36 | 7.03 | -3.96% | 2.15% | 224873 | 16013万 | 73.67 | 84.39 | -6.88 | | 69 | 英飞拓 | 2024-01-09 二 | 7.46 | 7.45 | 7.33 | 7.59 | 7.29 | -1.61% | 1.86% | 194527 | 14414万 | 76.7 | 87.86 | -7.16 | | 70 | 英飞拓 | 2024-01-08 一 | 7.77 | 7.77 | 7.45 | 7.77 | 7.45 | -4.12% | 1.92% | 200735 | 15231万 | 77.96 | 89.3 | -7.28 | | 71 | 英飞拓 | 2024-01-05 五 | 7.99 | 7.99 | 7.77 | 8.03 | 7.68 | -2.75% | 1.73% | 181023 | 14204万 | 81.31 | 93.14 | -7.59 | | 72 | 英飞拓 | 2024-01-04 四 | 8.04 | 8.04 | 7.99 | 8.08 | 7.92 | -0.62% | 1.13% | 118740 | 9490万 | 83.61 | 95.77 | -7.8 | | 73 | 英飞拓 | 2024-01-03 三 | 8.08 | 8.08 | 8.04 | 8.12 | 7.96 | -0.50% | 1.36% | 142378 | 11436万 | 84.13 | 96.37 | -7.85 | | 74 | 英飞拓 | 2024-01-02 二 | 8.08 | 8.12 | 8.08 | 8.17 | 8.06 | -0.49% | 1.56% | 163065 | 13218万 | 84.55 | 96.85 | -7.89 | | 75 | 英飞拓 | 2023-12-29 五 | 7.96 | 8.03 | 8.12 | 8.14 | 7.86 | 1.12% | 2.38% | 249082 | 20064万 | 84.97 | 97.33 | -7.93 | | 76 | 英飞拓 | 2023-12-28 四 | 7.95 | 7.98 | 8.03 | 8.08 | 7.85 | 0.63% | 2.23% | 233060 | 18667万 | 84.03 | 96.25 | -7.84 | | 77 | 英飞拓 | 2023-12-27 三 | 7.91 | 7.92 | 7.98 | 8.00 | 7.90 | 0.76% | 1.12% | 117045 | 9316万 | 83.51 | 95.65 | -7.79 | | 78 | 英飞拓 | 2023-12-26 二 | 8.05 | 8.05 | 7.92 | 8.05 | 7.88 | -1.61% | 1.29% | 135121 | 10748万 | 82.88 | 94.94 | -7.74 | | 79 | 英飞拓 | 2023-12-25 一 | 7.97 | 7.97 | 8.05 | 8.11 | 7.88 | 1.00% | 1.47% | 154173 | 12358万 | 84.24 | 96.49 | -7.86 | | 80 | 英飞拓 | 2023-12-22 五 | 8.27 | 8.20 | 7.97 | 8.28 | 7.90 | -2.80% | 2.37% | 248509 | 20074万 | 83.4 | 95.53 | -7.78 | | 81 | 英飞拓 | 2023-12-21 四 | 7.98 | 8.13 | 8.20 | 8.25 | 7.95 | 0.86% | 2.12% | 221502 | 18099万 | 85.81 | 98.29 | -8.01 | | 82 | 英飞拓 | 2023-12-20 三 | 8.41 | 8.41 | 8.13 | 8.42 | 8.12 | -3.33% | 2.74% | 287107 | 23594万 | 85.08 | 97.45 | -7.94 | | 83 | 英飞拓 | 2023-12-19 二 | 8.60 | 8.61 | 8.41 | 8.65 | 8.35 | -2.32% | 2.99% | 312516 | 26360万 | 88.01 | 100.81 | -8.21 | | 84 | 英飞拓 | 2023-12-18 一 | 8.77 | 8.86 | 8.61 | 8.92 | 8.57 | -2.82% | 2.71% | 283290 | 24656万 | 90.1 | 103.21 | -8.41 | | 85 | 英飞拓 | 2023-12-15 五 | 8.94 | 8.94 | 8.86 | 9.00 | 8.68 | -0.89% | 3.03% | 316574 | 27983万 | 92.71 | 106.2 | -8.65 | | 86 | 英飞拓 | 2023-12-14 四 | 8.89 | 8.89 | 8.94 | 9.16 | 8.86 | 0.56% | 3.69% | 386260 | 34712万 | 93.55 | 107.16 | -8.73 | | 87 | 英飞拓 | 2023-12-13 三 | 9.13 | 9.23 | 8.89 | 9.13 | 8.88 | -3.68% | 5.07% | 530270 | 47716万 | 93.03 | 106.56 | -8.68 | | 88 | 英飞拓 | 2023-12-12 二 | 8.74 | 8.80 | 9.23 | 9.50 | 8.74 | 4.89% | 8.44% | 883645 | 80550万 | 96.59 | 110.64 | -9.02 | | 89 | 英飞拓 | 2023-12-11 一 | 8.75 | 8.86 | 8.80 | 8.82 | 8.50 | -0.68% | 3.64% | 381111 | 32944万 | 92.09 | 105.48 | -8.6 | | 90 | 英飞拓 | 2023-12-08 五 | 9.08 | 9.10 | 8.86 | 9.10 | 8.81 | -2.64% | 4.51% | 471554 | 42175万 | 92.71 | 106.2 | -8.65 | | 91 | 英飞拓 | 2023-12-07 四 | 8.82 | 8.82 | 9.10 | 9.10 | 8.75 | 3.17% | 5.56% | 582115 | 52368万 | 95.23 | 109.08 | -8.89 | | 92 | 英飞拓 | 2023-12-06 三 | 8.69 | 8.79 | 8.82 | 8.99 | 8.69 | 0.34% | 4.01% | 419521 | 37141万 | 92.3 | 105.72 | -8.61 | | 93 | 英飞拓 | 2023-12-05 二 | 8.87 | 8.81 | 8.79 | 9.09 | 8.70 | -0.23% | 5.59% | 584662 | 51840万 | 91.98 | 105.36 | -8.59 | | 94 | 英飞拓 | 2023-12-04 一 | 8.58 | 8.63 | 8.81 | 8.86 | 8.54 | 2.09% | 4.09% | 427852 | 37460万 | 92.19 | 105.6 | -8.6 | | 95 | 英飞拓 | 2023-12-01 五 | 8.46 | 8.45 | 8.63 | 8.66 | 8.46 | 2.13% | 3.20% | 334941 | 28682万 | 90.31 | 103.45 | -8.43 | | 96 | 英飞拓 | 2023-11-30 四 | 8.73 | 8.75 | 8.45 | 8.75 | 8.41 | -3.43% | 4.30% | 450202 | 38430万 | 88.42 | 101.29 | -8.25 | | 97 | 英飞拓 | 2023-11-29 三 | 8.81 | 8.92 | 8.75 | 8.96 | 8.72 | -1.91% | 3.60% | 376388 | 33211万 | 91.56 | 104.88 | -8.55 | | 98 | 英飞拓 | 2023-11-28 二 | 8.75 | 8.84 | 8.92 | 8.93 | 8.54 | 0.90% | 5.11% | 535142 | 46848万 | 93.34 | 106.92 | -8.71 | | 99 | 英飞拓 | 2023-11-27 一 | 8.92 | 9.00 | 8.84 | 9.18 | 8.82 | -1.78% | 5.77% | 603872 | 54072万 | 92.51 | 105.96 | -8.63 | | 100 | 英飞拓 | 2023-11-24 五 | 9.26 | 9.51 | 9.00 | 9.35 | 8.93 | -5.36% | 9.29% | 972047 | 88332万 | 94.18 | 107.88 | -8.79 | | 101 | 英飞拓 | 2023-11-23 四 | 9.30 | 9.67 | 9.51 | 10.34 | 9.18 | -1.65% | 17.56% | 1837983 | 176996万 | 99.52 | 113.99 | -9.29 | | 102 | 英飞拓 | 2023-11-22 三 | 9.00 | 8.79 | 9.67 | 9.67 | 8.90 | 10.01% | 6.31% | 660288 | 62528万 | 101.19 | 115.91 | -9.44 | | 103 | 英飞拓 | 2023-11-21 二 | 8.69 | 8.61 | 8.79 | 9.19 | 8.60 | 2.09% | 8.41% | 879863 | 78011万 | 91.98 | 105.36 | -8.59 | | 104 | 英飞拓 | 2023-11-20 一 | 8.50 | 8.51 | 8.61 | 8.61 | 8.47 | 1.18% | 2.33% | 244196 | 20909万 | 90.1 | 103.21 | -8.41 | | 105 | 英飞拓 | 2023-11-17 五 | 8.56 | 8.60 | 8.51 | 8.56 | 8.42 | -1.05% | 2.36% | 247416 | 20995万 | 89.05 | 102.01 | -8.31 | | 106 | 英飞拓 | 2023-11-16 四 | 8.50 | 8.59 | 8.60 | 8.69 | 8.46 | 0.12% | 3.18% | 332304 | 28651万 | 89.99 | 103.09 | -8.4 | | 107 | 英飞拓 | 2023-11-15 三 | 8.68 | 8.62 | 8.59 | 8.75 | 8.57 | -0.35% | 2.66% | 278398 | 24026万 | 89.89 | 102.97 | -8.39 | | 108 | 英飞拓 | 2023-11-14 二 | 8.48 | 8.56 | 8.62 | 8.68 | 8.46 | 0.70% | 2.45% | 256189 | 22019万 | 90.2 | 103.33 | -8.42 | | 109 | 英飞拓 | 2023-11-13 一 | 8.44 | 8.44 | 8.56 | 8.69 | 8.40 | 1.42% | 2.55% | 267083 | 22887万 | 89.58 | 102.61 | -8.36 | | 110 | 英飞拓 | 2023-11-10 五 | 8.48 | 8.54 | 8.44 | 8.51 | 8.38 | -1.17% | 1.77% | 185576 | 15650万 | 88.32 | 101.17 | -8.24 | | 111 | 英飞拓 | 2023-11-09 四 | 8.70 | 8.69 | 8.54 | 8.70 | 8.50 | -1.73% | 3.10% | 324078 | 27757万 | 89.37 | 102.37 | -8.34 | | 112 | 英飞拓 | 2023-11-08 三 | 8.46 | 8.53 | 8.69 | 8.95 | 8.41 | 1.88% | 5.38% | 563424 | 48882万 | 90.94 | 104.16 | -8.49 | | 113 | 英飞拓 | 2023-11-07 二 | 8.51 | 8.45 | 8.53 | 8.63 | 8.50 | 0.95% | 3.14% | 329073 | 28124万 | 89.26 | 102.25 | -8.33 | | 114 | 英飞拓 | 2023-11-06 一 | 8.31 | 8.27 | 8.45 | 8.50 | 8.29 | 2.18% | 2.87% | 300151 | 25218万 | 88.42 | 101.29 | -8.25 | | 115 | 英飞拓 | 2023-11-03 五 | 8.20 | 8.15 | 8.27 | 8.30 | 8.14 | 1.47% | 1.85% | 194079 | 15984万 | 86.54 | 99.13 | -8.08 | | 116 | 英飞拓 | 2023-11-02 四 | 8.24 | 8.30 | 8.15 | 8.37 | 8.14 | -1.81% | 2.18% | 227785 | 18806万 | 85.28 | 97.69 | -7.96 | | 117 | 英飞拓 | 2023-11-01 三 | 8.36 | 8.53 | 8.30 | 8.43 | 8.26 | -2.70% | 3.03% | 317543 | 26396万 | 86.85 | 99.49 | -8.11 | | 118 | 英飞拓 | 2023-10-31 二 | 8.39 | 8.29 | 8.53 | 8.96 | 8.39 | 2.90% | 5.83% | 609978 | 52784万 | 89.26 | 102.25 | -8.33 | | 119 | 英飞拓 | 2023-10-30 一 | 8.01 | 8.16 | 8.29 | 8.37 | 8.01 | 1.59% | 2.81% | 294183 | 24229万 | 86.75 | 99.37 | -8.1 | | 120 | 英飞拓 | 2023-10-27 五 | 8.19 | 8.29 | 8.16 | 8.21 | 8.01 | -1.57% | 2.63% | 275297 | 22313万 | 85.39 | 97.81 | -9.14 | | 121 | 英飞拓 | 2023-10-26 四 | 8.22 | 8.22 | 8.29 | 8.44 | 8.20 | 0.85% | 2.93% | 306290 | 25502万 | 86.75 | 99.37 | -9.29 | | 122 | 英飞拓 | 2023-10-25 三 | 8.17 | 8.17 | 8.22 | 8.42 | 8.17 | 0.61% | 2.81% | 294166 | 24346万 | 86.02 | 98.53 | -9.21 | | 123 | 英飞拓 | 2023-10-24 二 | 8.12 | 8.12 | 8.17 | 8.26 | 7.93 | 0.62% | 2.86% | 299741 | 24361万 | 85.49 | 97.93 | -9.15 | | 124 | 英飞拓 | 2023-10-23 一 | 7.94 | 7.94 | 8.12 | 8.27 | 7.80 | 2.27% | 3.30% | 345324 | 27646万 | 84.97 | 97.33 | -9.1 | | 125 | 英飞拓 | 2023-10-20 五 | 8.15 | 8.22 | 7.94 | 8.20 | 7.91 | -3.41% | 3.06% | 320231 | 25714万 | 83.09 | 95.17 | -8.9 | | 126 | 英飞拓 | 2023-10-19 四 | 8.23 | 8.33 | 8.22 | 8.44 | 8.17 | -1.32% | 2.90% | 303312 | 25194万 | 86.02 | 98.53 | -9.21 | | 127 | 英飞拓 | 2023-10-18 三 | 8.68 | 8.77 | 8.33 | 8.76 | 8.19 | -5.02% | 4.55% | 476250 | 39984万 | 87.17 | 99.85 | -9.33 | | 128 | 英飞拓 | 2023-10-17 二 | 9.06 | 9.05 | 8.77 | 9.14 | 8.73 | -3.09% | 3.73% | 389914 | 34633万 | 91.77 | 105.12 | -9.83 | | 129 | 英飞拓 | 2023-10-16 一 | 9.22 | 9.28 | 9.05 | 9.27 | 8.93 | -2.48% | 3.98% | 416675 | 37951万 | 94.7 | 108.48 | -10.14 | | 130 | 英飞拓 | 2023-10-13 五 | 9.25 | 9.35 | 9.28 | 9.30 | 9.13 | -0.75% | 4.43% | 463445 | 42676万 | 97.11 | 111.24 | -10.4 | | 131 | 英飞拓 | 2023-10-12 四 | 9.12 | 9.11 | 9.35 | 9.41 | 9.02 | 2.63% | 6.98% | 730070 | 67764万 | 97.84 | 112.08 | -10.48 | | 132 | 英飞拓 | 2023-10-11 三 | 9.12 | 9.21 | 9.11 | 9.20 | 8.90 | -1.09% | 5.08% | 531128 | 48144万 | 95.33 | 109.2 | -10.21 | | 133 | 英飞拓 | 2023-10-10 二 | 8.82 | 8.87 | 9.21 | 9.64 | 8.79 | 3.83% | 9.02% | 943912 | 87027万 | 96.38 | 110.4 | -10.32 | | 134 | 英飞拓 | 2023-10-09 一 | 8.82 | 8.83 | 8.87 | 8.95 | 8.77 | 0.45% | 3.37% | 352856 | 31378万 | 92.82 | 106.32 | -9.94 | | 135 | 英飞拓 | 2023-09-28 四 | 8.89 | 8.87 | 8.83 | 8.96 | 8.75 | -0.45% | 3.65% | 382338 | 33745万 | 92.4 | 105.84 | -9.89 | | 136 | 英飞拓 | 2023-09-27 三 | 9.00 | 9.12 | 8.87 | 9.12 | 8.76 | -2.74% | 5.52% | 577450 | 51464万 | 92.82 | 106.32 | -9.94 | | 137 | 英飞拓 | 2023-09-26 二 | 9.00 | 9.05 | 9.12 | 9.20 | 8.91 | 0.77% | 5.76% | 602711 | 54779万 | 95.44 | 109.32 | -10.22 | | 138 | 英飞拓 | 2023-09-25 一 | 9.08 | 9.04 | 9.05 | 9.20 | 8.99 | 0.11% | 6.00% | 627462 | 57034万 | 94.7 | 108.48 | -10.14 | | 139 | 英飞拓 | 2023-09-22 五 | 8.77 | 8.93 | 9.04 | 9.12 | 8.63 | 1.23% | 7.31% | 765375 | 68155万 | 94.6 | 108.36 | -10.13 | | 140 | 英飞拓 | 2023-09-21 四 | 8.56 | 8.56 | 8.93 | 9.22 | 8.42 | 4.32% | 8.11% | 848842 | 75618万 | 93.45 | 107.04 | -10 | | 141 | 英飞拓 | 2023-09-20 三 | 8.51 | 8.51 | 8.56 | 8.84 | 8.51 | 0.59% | 4.21% | 440469 | 38029万 | 89.58 | 102.61 | -9.59 | | 142 | 英飞拓 | 2023-09-19 二 | 8.77 | 8.79 | 8.51 | 8.79 | 8.48 | -3.19% | 3.85% | 402763 | 34588万 | 89.05 | 102.01 | -9.53 | | 143 | 英飞拓 | 2023-09-18 一 | 8.70 | 8.76 | 8.79 | 8.85 | 8.60 | 0.34% | 3.53% | 369196 | 32253万 | 91.98 | 105.36 | -9.85 | | 144 | 英飞拓 | 2023-09-15 五 | 9.01 | 9.02 | 8.76 | 9.04 | 8.72 | -2.88% | 4.79% | 500747 | 44279万 | 91.67 | 105 | -9.81 | | 145 | 英飞拓 | 2023-09-14 四 | 8.98 | 9.04 | 9.02 | 9.15 | 8.91 | -0.22% | 4.18% | 437168 | 39376万 | 94.39 | 108.12 | -10.11 | | 146 | 英飞拓 | 2023-09-13 三 | 9.15 | 9.26 | 9.04 | 9.25 | 8.91 | -2.38% | 6.26% | 655525 | 59399万 | 94.6 | 108.36 | -10.13 | | 147 | 英飞拓 | 2023-09-12 二 | 9.30 | 9.39 | 9.26 | 9.68 | 9.22 | -1.38% | 8.37% | 875752 | 82314万 | 96.9 | 111 | -10.37 | | 148 | 英飞拓 | 2023-09-11 一 | 9.29 | 9.28 | 9.39 | 9.58 | 9.10 | 1.19% | 10.31% | 1078411 | 100831万 | 98.26 | 112.56 | -10.52 | | 149 | 英飞拓 | 2023-09-08 五 | 9.47 | 9.28 | 9.28 | 9.76 | 9.16 | 0.00% | 17.70% | 1851929 | 174990万 | 97.11 | 111.24 | -10.4 | | 150 | 英飞拓 | 2023-09-07 四 | 8.39 | 8.44 | 9.28 | 9.28 | 8.31 | 9.95% | 12.16% | 1272502 | 114039万 | 97.11 | 111.24 | -10.4 | | 151 | 英飞拓 | 2023-09-06 三 | 8.48 | 8.53 | 8.44 | 8.52 | 8.25 | -1.06% | 3.15% | 329163 | 27660万 | 88.32 | 101.17 | -9.46 | | 152 | 英飞拓 | 2023-09-05 二 | 8.72 | 8.75 | 8.53 | 8.72 | 8.48 | -2.51% | 4.79% | 501125 | 42928万 | 89.26 | 102.25 | -9.56 | | 153 | 英飞拓 | 2023-09-04 一 | 8.37 | 8.37 | 8.75 | 8.76 | 8.30 | 4.54% | 7.19% | 752146 | 64450万 | 91.56 | 104.88 | -9.8 | | 154 | 英飞拓 | 2023-09-01 五 | 8.55 | 8.50 | 8.37 | 8.55 | 8.32 | -1.53% | 3.90% | 408307 | 34311万 | 87.59 | 100.33 | -9.38 | | 155 | 英飞拓 | 2023-08-31 四 | 8.57 | 8.79 | 8.50 | 8.68 | 8.42 | -3.30% | 5.81% | 607814 | 51714万 | 88.95 | 101.89 | -9.52 | | 156 | 英飞拓 | 2023-08-30 三 | 8.42 | 8.36 | 8.79 | 9.17 | 8.42 | 5.14% | 10.46% | 1094441 | 96294万 | 91.98 | 105.36 | -9.85 | | 157 | 英飞拓 | 2023-08-29 二 | 8.00 | 8.13 | 8.36 | 8.40 | 7.81 | 2.83% | 7.01% | 733315 | 60385万 | 87.48 | 100.21 | -9.37 | | 158 | 英飞拓 | 2023-08-28 一 | 8.60 | 8.25 | 8.13 | 8.73 | 8.06 | -1.45% | 7.95% | 832318 | 69336万 | 85.08 | 97.45 | -9.11 | | 159 | 英飞拓 | 2023-08-25 五 | 8.83 | 9.15 | 8.25 | 8.99 | 8.24 | -9.84% | 9.54% | 998131 | 84896万 | 86.33 | 98.89 | -9.33 | | 160 | 英飞拓 | 2023-08-23 三 | 9.73 | 10.04 | 9.39 | 9.77 | 9.38 | -6.47% | 10.95% | 1146129 | 109613万 | 98.26 | 112.56 | -10.62 | | 161 | 英飞拓 | 2023-08-22 二 | 9.74 | 9.38 | 10.04 | 10.32 | 9.52 | 7.04% | 20.02% | 2094889 | 204274万 | 105.06 | 120.35 | -11.36 |
|
行情刷新 | 流通股东
 |
