| 股票名称 | 代码 300211 | 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 | 亿通科技 | 2024-04-26 五 | 6.14 | 6.08 | 6.32 | 6.41 | 6.01 | 3.95% | 1.59% | 47357 | 2953万 | 18.86 | 19.21 | -283.47 | 2 | 亿通科技 | 2024-04-25 四 | 6.09 | 6.09 | 6.08 | 6.14 | 5.97 | -0.16% | 1.40% | 41790 | 2534万 | 18.15 | 18.48 | -3323.8 | 3 | 亿通科技 | 2024-04-24 三 | 5.79 | 5.73 | 6.09 | 6.10 | 5.73 | 6.28% | 1.78% | 53218 | 3186万 | 18.18 | 18.51 | -3329.27 | 4 | 亿通科技 | 2024-04-23 二 | 5.74 | 5.53 | 5.73 | 5.80 | 5.58 | 3.62% | 1.47% | 43869 | 2504万 | 17.1 | 17.42 | -3132.47 | 5 | 亿通科技 | 2024-04-22 一 | 5.68 | 5.67 | 5.53 | 5.68 | 5.32 | -2.47% | 2.00% | 59824 | 3305万 | 16.51 | 16.81 | -3023.13 | 6 | 亿通科技 | 2024-04-19 五 | 5.81 | 5.75 | 5.67 | 5.81 | 5.59 | -1.39% | 1.58% | 47156 | 2680万 | 16.92 | 17.23 | -3099.66 | 7 | 亿通科技 | 2024-04-18 四 | 5.78 | 5.76 | 5.75 | 5.91 | 5.54 | -0.17% | 2.05% | 61312 | 3507万 | 17.16 | 17.48 | -3143.4 | 8 | 亿通科技 | 2024-04-17 三 | 5.11 | 5.06 | 5.76 | 5.82 | 5.11 | 13.83% | 2.81% | 83921 | 4721万 | 17.19 | 17.51 | -3148.87 | 9 | 亿通科技 | 2024-04-16 二 | 5.77 | 5.83 | 5.06 | 5.83 | 5.02 | -13.21% | 3.22% | 96136 | 5032万 | 15.1 | 15.38 | -2766.19 | 10 | 亿通科技 | 2024-04-15 一 | 6.62 | 6.62 | 5.83 | 6.62 | 5.71 | -11.93% | 3.09% | 92165 | 5535万 | 17.4 | 17.72 | -3187.13 | 11 | 亿通科技 | 2024-04-12 五 | 6.49 | 6.49 | 6.62 | 6.73 | 6.46 | 2.00% | 1.22% | 36500 | 2421万 | 19.76 | 20.12 | -3618.73 | 12 | 亿通科技 | 2024-04-11 四 | 6.36 | 6.42 | 6.49 | 6.58 | 6.30 | 1.09% | 1.21% | 35972 | 2333万 | 19.37 | 19.72 | -3547.67 | 13 | 亿通科技 | 2024-04-10 三 | 6.77 | 6.76 | 6.42 | 6.77 | 6.32 | -5.03% | 1.53% | 45773 | 2961万 | 19.16 | 19.51 | -3509.4 | 14 | 亿通科技 | 2024-04-09 二 | 6.70 | 6.67 | 6.76 | 6.84 | 6.60 | 1.35% | 1.08% | 32333 | 2171万 | 20.18 | 20.54 | -3695.26 | 15 | 亿通科技 | 2024-04-08 一 | 7.03 | 7.05 | 6.67 | 7.03 | 6.66 | -5.39% | 1.65% | 49134 | 3341万 | 19.91 | 20.27 | -3646.06 | 16 | 亿通科技 | 2024-04-03 三 | 7.29 | 7.23 | 7.05 | 7.29 | 6.90 | -2.49% | 1.75% | 52245 | 3671万 | 21.04 | 21.43 | -3853.79 | 17 | 亿通科技 | 2024-04-02 二 | 7.36 | 7.36 | 7.23 | 7.36 | 7.18 | -1.77% | 1.30% | 38800 | 2815万 | 21.58 | 21.97 | -3952.18 | 18 | 亿通科技 | 2024-04-01 一 | 7.39 | 7.37 | 7.36 | 7.44 | 7.25 | -0.14% | 1.83% | 54680 | 4011万 | 21.97 | 22.37 | -4023.24 | 19 | 亿通科技 | 2024-03-29 五 | 7.16 | 7.13 | 7.37 | 7.40 | 7.03 | 3.37% | 1.94% | 57795 | 4170万 | 22 | 22.4 | -4028.71 | 20 | 亿通科技 | 2024-03-28 四 | 6.85 | 6.80 | 7.13 | 7.20 | 6.77 | 4.85% | 2.10% | 62578 | 4416万 | 21.28 | 21.67 | -3897.52 | 21 | 亿通科技 | 2024-03-27 三 | 7.23 | 7.22 | 6.80 | 7.25 | 6.77 | -5.82% | 1.91% | 56967 | 3966万 | 20.3 | 20.67 | -3717.13 | 22 | 亿通科技 | 2024-03-26 二 | 7.17 | 7.18 | 7.22 | 7.36 | 7.05 | 0.56% | 2.10% | 62766 | 4538万 | 21.55 | 21.94 | -3946.71 | 23 | 亿通科技 | 2024-03-25 一 | 7.53 | 7.58 | 7.18 | 7.60 | 7.16 | -5.28% | 2.43% | 72489 | 5354万 | 21.43 | 21.82 | -3924.85 | 24 | 亿通科技 | 2024-03-22 五 | 7.62 | 7.61 | 7.58 | 7.69 | 7.43 | -0.39% | 2.57% | 76763 | 5808万 | 22.62 | 23.04 | -4143.5 | 25 | 亿通科技 | 2024-03-21 四 | 7.73 | 7.73 | 7.61 | 7.77 | 7.51 | -1.55% | 3.14% | 93843 | 7167万 | 22.71 | 23.13 | -4159.9 | 26 | 亿通科技 | 2024-03-20 三 | 7.62 | 7.73 | 7.73 | 7.75 | 7.56 | 0.00% | 3.62% | 107972 | 8266万 | 23.07 | 23.49 | -4225.5 | 27 | 亿通科技 | 2024-03-19 二 | 7.86 | 8.09 | 7.73 | 7.92 | 7.71 | -4.45% | 5.61% | 167560 | 13061万 | 23.07 | 23.49 | -4225.5 | 28 | 亿通科技 | 2024-03-18 一 | 7.98 | 7.91 | 8.09 | 8.35 | 7.97 | 2.28% | 7.98% | 238316 | 19296万 | 24.15 | 24.59 | -4422.29 | 29 | 亿通科技 | 2024-03-15 五 | 7.49 | 7.71 | 7.91 | 8.13 | 7.17 | 2.59% | 7.71% | 230204 | 17525万 | 23.61 | 24.04 | -4323.89 | 30 | 亿通科技 | 2024-03-14 四 | 7.22 | 7.28 | 7.71 | 8.20 | 7.04 | 5.91% | 5.98% | 178501 | 13422万 | 23.01 | 23.43 | 613.4 | 31 | 亿通科技 | 2024-03-08 五 | 6.78 | 6.78 | 6.97 | 7.03 | 6.66 | 2.80% | 1.83% | 54665 | 3781万 | 20.8 | 21.18 | 554.53 | 32 | 亿通科技 | 2024-03-07 四 | 6.94 | 6.95 | 6.78 | 7.05 | 6.74 | -2.45% | 1.57% | 46766 | 3223万 | 20.24 | 20.6 | 539.41 | 33 | 亿通科技 | 2024-03-06 三 | 6.93 | 6.95 | 6.95 | 7.07 | 6.75 | 0.00% | 1.52% | 45321 | 3133万 | 20.74 | 21.12 | 552.93 | 34 | 亿通科技 | 2024-03-05 二 | 7.02 | 7.04 | 6.95 | 7.14 | 6.85 | -1.28% | 1.84% | 54777 | 3825万 | 20.74 | 21.12 | 552.93 | 35 | 亿通科技 | 2024-03-04 一 | 7.07 | 7.08 | 7.04 | 7.16 | 6.76 | -0.56% | 2.10% | 62650 | 4374万 | 21.01 | 21.4 | 560.09 | 36 | 亿通科技 | 2024-03-01 五 | 6.83 | 6.79 | 7.08 | 7.10 | 6.81 | 4.27% | 2.37% | 70716 | 4942万 | 21.13 | 21.52 | 563.28 | 37 | 亿通科技 | 2024-02-29 四 | 6.18 | 6.31 | 6.79 | 6.80 | 6.13 | 7.61% | 3.68% | 109905 | 7272万 | 20.27 | 20.64 | 540.21 | 38 | 亿通科技 | 2024-02-28 三 | 7.40 | 7.36 | 6.31 | 7.68 | 6.21 | -14.27% | 5.02% | 149971 | 10396万 | 18.83 | 19.18 | 502.02 | 39 | 亿通科技 | 2024-02-27 二 | 7.11 | 7.11 | 7.36 | 7.38 | 6.98 | 3.52% | 3.03% | 90569 | 6508万 | 21.97 | 22.37 | 585.55 | 40 | 亿通科技 | 2024-02-26 一 | 6.89 | 6.81 | 7.11 | 7.39 | 6.73 | 4.41% | 3.93% | 117431 | 8294万 | 21.22 | 21.61 | 565.66 | 41 | 亿通科技 | 2024-02-23 五 | 6.49 | 6.48 | 6.81 | 6.81 | 6.49 | 5.09% | 3.31% | 98837 | 6585万 | 20.33 | 20.7 | 541.8 | 42 | 亿通科技 | 2024-02-22 四 | 5.91 | 6.03 | 6.48 | 6.49 | 5.91 | 7.46% | 3.46% | 103395 | 6470万 | 19.34 | 19.69 | 515.54 | 43 | 亿通科技 | 2024-02-21 三 | 5.64 | 5.71 | 6.03 | 6.18 | 5.53 | 5.60% | 3.84% | 114542 | 6795万 | 18 | 18.33 | 479.74 | 44 | 亿通科技 | 2024-02-20 二 | 5.41 | 5.40 | 5.71 | 5.80 | 5.29 | 5.74% | 3.83% | 114261 | 6357万 | 17.04 | 17.35 | 454.28 | 45 | 亿通科技 | 2024-02-19 一 | 5.05 | 4.98 | 5.40 | 5.48 | 5.05 | 8.43% | 5.49% | 163864 | 8760万 | 16.12 | 16.41 | 429.62 | 46 | 亿通科技 | 2024-02-08 四 | 4.44 | 4.57 | 4.98 | 5.06 | 4.03 | 8.97% | 6.42% | 191587 | 8606万 | 14.86 | 15.13 | 396.2 | 47 | 亿通科技 | 2024-02-07 三 | 5.19 | 5.26 | 4.57 | 5.37 | 4.44 | -13.12% | 6.47% | 192973 | 8958万 | 13.64 | 13.89 | 363.58 | 48 | 亿通科技 | 2024-02-06 二 | 5.46 | 5.56 | 5.26 | 5.54 | 4.58 | -5.40% | 4.53% | 135132 | 6747万 | 15.7 | 15.99 | 418.48 | 49 | 亿通科技 | 2024-02-05 一 | 6.53 | 6.59 | 5.56 | 6.59 | 5.35 | -15.63% | 3.43% | 102297 | 5855万 | 16.59 | 16.9 | 442.35 | 50 | 亿通科技 | 2024-02-02 五 | 7.13 | 7.00 | 6.59 | 7.25 | 6.31 | -5.86% | 1.78% | 53104 | 3614万 | 19.67 | 20.03 | 524.29 | 51 | 亿通科技 | 2024-02-01 四 | 7.18 | 7.23 | 7.00 | 7.21 | 6.78 | -3.18% | 1.50% | 44911 | 3131万 | 20.89 | 21.27 | 556.91 | 52 | 亿通科技 | 2024-01-31 三 | 7.86 | 7.86 | 7.23 | 7.86 | 7.17 | -8.02% | 1.69% | 50315 | 3729万 | 21.58 | 21.97 | 575.21 | 53 | 亿通科技 | 2024-01-30 二 | 8.07 | 8.15 | 7.86 | 8.24 | 7.86 | -3.56% | 1.14% | 34148 | 2735万 | 23.46 | 23.89 | 625.33 | 54 | 亿通科技 | 2024-01-29 一 | 8.69 | 8.73 | 8.15 | 8.75 | 8.11 | -6.64% | 1.29% | 38422 | 3194万 | 24.33 | 24.77 | 648.41 | 55 | 亿通科技 | 2024-01-26 五 | 8.78 | 8.72 | 8.73 | 8.89 | 8.62 | 0.11% | 0.94% | 27907 | 2448万 | 26.06 | 26.53 | 694.55 | 56 | 亿通科技 | 2024-01-25 四 | 8.14 | 8.25 | 8.72 | 8.74 | 8.14 | 5.70% | 1.16% | 34649 | 2948万 | 26.03 | 26.5 | 693.75 | 57 | 亿通科技 | 2024-01-24 三 | 8.22 | 8.25 | 8.25 | 8.38 | 7.90 | 0.00% | 1.11% | 33161 | 2691万 | 24.62 | 25.07 | 656.36 | 58 | 亿通科技 | 2024-01-23 二 | 8.32 | 8.37 | 8.25 | 8.60 | 8.15 | -1.43% | 1.20% | 35771 | 2947万 | 24.62 | 25.07 | 656.36 | 59 | 亿通科技 | 2024-01-22 一 | 8.91 | 9.00 | 8.37 | 9.02 | 8.27 | -7.00% | 1.15% | 34446 | 2987万 | 24.98 | 25.44 | 665.91 | 60 | 亿通科技 | 2024-01-19 五 | 9.10 | 9.09 | 9.00 | 9.22 | 8.95 | -0.99% | 0.75% | 22411 | 2031万 | 26.86 | 27.35 | 716.03 | 61 | 亿通科技 | 2024-01-18 四 | 9.01 | 9.11 | 9.09 | 9.21 | 8.76 | -0.22% | 1.19% | 35513 | 3179万 | 27.13 | 27.63 | 723.19 | 62 | 亿通科技 | 2024-01-17 三 | 9.26 | 9.30 | 9.11 | 9.37 | 9.09 | -2.04% | 0.78% | 23279 | 2148万 | 27.19 | 27.69 | 724.78 | 63 | 亿通科技 | 2024-01-16 二 | 9.32 | 9.32 | 9.30 | 9.38 | 9.10 | -0.21% | 0.91% | 27157 | 2507万 | 27.76 | 28.26 | 739.9 | 64 | 亿通科技 | 2024-01-15 一 | 9.29 | 9.28 | 9.32 | 9.39 | 9.20 | 0.43% | 0.80% | 23874 | 2225万 | 27.82 | 28.32 | 741.49 | 65 | 亿通科技 | 2024-01-12 五 | 9.61 | 9.67 | 9.28 | 9.67 | 9.28 | -4.03% | 1.01% | 30204 | 2836万 | 27.7 | 28.2 | 738.31 | 66 | 亿通科技 | 2024-01-11 四 | 9.36 | 9.36 | 9.67 | 9.69 | 9.36 | 3.31% | 1.15% | 34282 | 3290万 | 28.86 | 29.39 | 769.33 | 67 | 亿通科技 | 2024-01-10 三 | 9.66 | 9.67 | 9.36 | 9.69 | 9.36 | -3.21% | 1.07% | 31816 | 3019万 | 27.94 | 28.45 | 744.67 | 68 | 亿通科技 | 2024-01-09 二 | 9.45 | 9.45 | 9.67 | 9.85 | 9.45 | 2.33% | 1.63% | 48635 | 4721万 | 28.86 | 29.39 | 769.33 | 69 | 亿通科技 | 2024-01-08 一 | 9.65 | 9.66 | 9.45 | 9.66 | 9.45 | -2.17% | 0.74% | 22009 | 2100万 | 28.21 | 28.72 | 751.83 | 70 | 亿通科技 | 2024-01-05 五 | 9.93 | 9.86 | 9.66 | 9.93 | 9.58 | -2.03% | 0.90% | 26802 | 2602万 | 28.83 | 29.36 | 768.54 | 71 | 亿通科技 | 2024-01-04 四 | 9.86 | 9.86 | 9.86 | 9.95 | 9.74 | 0.00% | 0.62% | 18627 | 1835万 | 29.43 | 29.97 | 784.45 | 72 | 亿通科技 | 2024-01-03 三 | 9.92 | 9.92 | 9.86 | 9.99 | 9.76 | -0.60% | 0.96% | 28625 | 2822万 | 29.43 | 29.97 | 784.45 | 73 | 亿通科技 | 2024-01-02 二 | 10.15 | 10.11 | 9.92 | 10.15 | 9.90 | -1.88% | 0.97% | 28824 | 2884万 | 29.61 | 30.15 | 789.22 | 74 | 亿通科技 | 2023-12-29 五 | 9.82 | 9.82 | 10.11 | 10.14 | 9.74 | 2.95% | 1.08% | 32307 | 3235万 | 30.17 | 30.73 | 804.34 | 75 | 亿通科技 | 2023-12-28 四 | 9.87 | 9.87 | 9.82 | 9.99 | 9.71 | -0.51% | 0.70% | 20965 | 2066万 | 29.31 | 29.84 | 781.27 | 76 | 亿通科技 | 2023-12-27 三 | 9.64 | 9.64 | 9.87 | 9.89 | 9.62 | 2.39% | 0.93% | 27838 | 2718万 | 29.46 | 30 | 785.25 | 77 | 亿通科技 | 2023-12-26 二 | 9.99 | 9.89 | 9.64 | 9.99 | 9.59 | -2.53% | 1.00% | 29988 | 2906万 | 28.77 | 29.3 | 766.95 | 78 | 亿通科技 | 2023-12-25 一 | 10.04 | 10.03 | 9.89 | 10.10 | 9.82 | -1.40% | 0.87% | 25994 | 2580万 | 29.52 | 30.06 | 786.84 | 79 | 亿通科技 | 2023-12-22 五 | 10.26 | 10.25 | 10.03 | 10.27 | 9.97 | -2.15% | 1.09% | 32390 | 3273万 | 29.94 | 30.48 | 797.98 | 80 | 亿通科技 | 2023-12-21 四 | 10.32 | 10.27 | 10.25 | 10.37 | 10.05 | -0.19% | 1.11% | 33013 | 3365万 | 30.59 | 31.15 | 815.48 | 81 | 亿通科技 | 2023-12-20 三 | 10.30 | 10.30 | 10.27 | 10.44 | 10.21 | -0.29% | 0.77% | 23074 | 2384万 | 30.65 | 31.21 | 817.07 | 82 | 亿通科技 | 2023-12-19 二 | 10.21 | 10.21 | 10.30 | 10.39 | 10.15 | 0.88% | 1.05% | 31338 | 3224万 | 30.74 | 31.3 | 819.46 | 83 | 亿通科技 | 2023-12-18 一 | 10.34 | 10.34 | 10.21 | 10.46 | 10.20 | -1.26% | 0.83% | 24679 | 2542万 | 30.47 | 31.03 | 812.3 | 84 | 亿通科技 | 2023-12-15 五 | 10.38 | 10.38 | 10.34 | 10.49 | 10.25 | -0.39% | 1.05% | 31353 | 3251万 | 30.86 | 31.42 | 822.64 | 85 | 亿通科技 | 2023-12-14 四 | 10.58 | 10.58 | 10.38 | 10.68 | 10.34 | -1.89% | 1.10% | 32842 | 3439万 | 30.98 | 31.55 | 825.82 | 86 | 亿通科技 | 2023-12-13 三 | 10.67 | 10.73 | 10.58 | 10.77 | 10.50 | -1.40% | 1.01% | 30279 | 3211万 | 31.58 | 32.15 | 841.73 | 87 | 亿通科技 | 2023-12-12 二 | 10.65 | 10.65 | 10.73 | 10.74 | 10.60 | 0.75% | 0.97% | 28848 | 3081万 | 32.03 | 32.61 | 853.67 | 88 | 亿通科技 | 2023-12-11 一 | 10.63 | 10.62 | 10.65 | 10.65 | 10.42 | 0.28% | 1.46% | 43609 | 4608万 | 31.79 | 32.37 | 847.3 | 89 | 亿通科技 | 2023-12-08 五 | 10.63 | 10.67 | 10.62 | 10.87 | 10.55 | -0.47% | 1.51% | 45057 | 4812万 | 31.7 | 32.27 | 844.92 | 90 | 亿通科技 | 2023-12-07 四 | 10.52 | 10.55 | 10.67 | 10.72 | 10.49 | 1.14% | 1.16% | 34662 | 3689万 | 31.85 | 32.43 | 848.89 | 91 | 亿通科技 | 2023-12-06 三 | 10.33 | 10.38 | 10.55 | 10.61 | 10.33 | 1.64% | 1.59% | 47519 | 4993万 | 31.49 | 32.06 | 839.35 | 92 | 亿通科技 | 2023-12-05 二 | 10.59 | 10.65 | 10.38 | 10.63 | 10.36 | -2.54% | 1.28% | 38317 | 4005万 | 30.98 | 31.55 | 825.82 | 93 | 亿通科技 | 2023-12-04 一 | 10.51 | 10.58 | 10.65 | 10.82 | 10.51 | 0.66% | 1.86% | 55556 | 5943万 | 31.79 | 32.37 | 847.3 | 94 | 亿通科技 | 2023-12-01 五 | 10.44 | 10.47 | 10.58 | 10.68 | 10.37 | 1.05% | 1.72% | 51244 | 5423万 | 31.53 | 32.1 | 840.36 | 95 | 亿通科技 | 2023-11-30 四 | 10.65 | 10.58 | 10.47 | 10.68 | 10.33 | -1.04% | 1.80% | 53586 | 5610万 | 31.2 | 31.77 | 831.63 | 96 | 亿通科技 | 2023-11-29 三 | 10.77 | 10.67 | 10.58 | 10.77 | 10.51 | -0.84% | 1.84% | 54860 | 5844万 | 31.53 | 32.1 | 840.36 | 97 | 亿通科技 | 2023-11-28 二 | 10.80 | 10.87 | 10.67 | 10.89 | 10.50 | -1.84% | 2.91% | 86698 | 9256万 | 31.79 | 32.37 | 847.51 | 98 | 亿通科技 | 2023-11-24 五 | 10.86 | 10.84 | 10.95 | 11.77 | 10.83 | 1.01% | 6.77% | 201739 | 22636万 | 32.63 | 33.22 | 869.75 | 99 | 亿通科技 | 2023-11-23 四 | 10.44 | 10.50 | 10.84 | 11.18 | 10.41 | 3.24% | 3.15% | 93861 | 10180万 | 32.3 | 32.89 | 861.01 | 100 | 亿通科技 | 2023-11-22 三 | 10.56 | 10.54 | 10.50 | 10.70 | 10.49 | -0.38% | 1.12% | 33255 | 3521万 | 31.29 | 31.86 | 834.01 | 101 | 亿通科技 | 2023-11-21 二 | 10.68 | 10.68 | 10.54 | 10.77 | 10.51 | -1.31% | 1.24% | 36995 | 3919万 | 31.41 | 31.98 | 837.19 | 102 | 亿通科技 | 2023-11-20 一 | 10.60 | 10.61 | 10.68 | 10.73 | 10.57 | 0.66% | 1.57% | 46798 | 4986万 | 31.82 | 32.4 | 848.31 | 103 | 亿通科技 | 2023-11-17 五 | 10.47 | 10.55 | 10.61 | 10.68 | 10.44 | 0.57% | 2.15% | 64180 | 6782万 | 31.61 | 32.19 | 842.75 | 104 | 亿通科技 | 2023-11-16 四 | 10.65 | 10.75 | 10.55 | 10.87 | 10.49 | -1.86% | 3.30% | 98351 | 10481万 | 31.44 | 32.01 | 837.98 | 105 | 亿通科技 | 2023-11-15 三 | 10.61 | 10.54 | 10.75 | 11.03 | 10.51 | 1.99% | 4.05% | 120651 | 13026万 | 32.03 | 32.62 | 853.87 | 106 | 亿通科技 | 2023-11-14 二 | 10.57 | 10.59 | 10.54 | 10.73 | 10.49 | -0.47% | 2.21% | 65785 | 6968万 | 31.41 | 31.98 | 837.19 | 107 | 亿通科技 | 2023-11-13 一 | 10.41 | 10.37 | 10.59 | 10.70 | 10.36 | 2.12% | 2.38% | 70940 | 7490万 | 31.56 | 32.13 | 841.16 | 108 | 亿通科技 | 2023-11-10 五 | 10.47 | 10.47 | 10.37 | 10.61 | 10.33 | -0.96% | 2.54% | 75554 | 7890万 | 30.9 | 31.46 | 823.68 | 109 | 亿通科技 | 2023-11-09 四 | 10.67 | 10.58 | 10.47 | 10.89 | 10.38 | -1.04% | 4.36% | 129819 | 13741万 | 31.2 | 31.77 | 831.63 | 110 | 亿通科技 | 2023-11-08 三 | 10.61 | 10.43 | 10.58 | 11.35 | 10.51 | 1.44% | 7.83% | 233367 | 25194万 | 31.53 | 32.1 | 840.36 | 111 | 亿通科技 | 2023-11-07 二 | 9.74 | 9.75 | 10.43 | 10.48 | 9.68 | 6.97% | 4.23% | 126000 | 12791万 | 31.08 | 31.65 | 828.45 | 112 | 亿通科技 | 2023-11-06 一 | 9.69 | 9.78 | 9.75 | 9.82 | 9.69 | -0.31% | 1.69% | 50431 | 4915万 | 29.05 | 29.58 | 774.44 | 113 | 亿通科技 | 2023-11-03 五 | 9.60 | 9.50 | 9.78 | 9.90 | 9.46 | 2.95% | 1.85% | 55234 | 5380万 | 29.14 | 29.67 | 776.82 | 114 | 亿通科技 | 2023-11-02 四 | 9.66 | 9.61 | 9.50 | 9.82 | 9.47 | -1.14% | 1.17% | 34964 | 3360万 | 28.31 | 28.82 | 754.58 | 115 | 亿通科技 | 2023-11-01 三 | 9.53 | 9.52 | 9.61 | 9.74 | 9.46 | 0.95% | 1.61% | 47898 | 4605万 | 28.64 | 29.16 | 763.32 | 116 | 亿通科技 | 2023-10-31 二 | 9.52 | 9.48 | 9.52 | 9.96 | 9.48 | 0.42% | 2.31% | 68830 | 6637万 | 28.37 | 28.88 | 756.17 | 117 | 亿通科技 | 2023-10-30 一 | 9.20 | 9.16 | 9.48 | 9.49 | 9.17 | 3.49% | 1.23% | 36777 | 3450万 | 28.25 | 28.76 | 752.99 | 118 | 亿通科技 | 2023-10-27 五 | 9.00 | 9.07 | 9.16 | 9.20 | 8.93 | 0.99% | 1.10% | 32889 | 2980万 | 27.29 | 27.79 | 727.57 | 119 | 亿通科技 | 2023-10-26 四 | 9.04 | 9.04 | 9.07 | 9.13 | 8.91 | 0.33% | 0.81% | 24191 | 2182万 | 27.03 | 27.52 | 720.42 | 120 | 亿通科技 | 2023-10-25 三 | 9.05 | 8.97 | 9.04 | 9.16 | 8.91 | 0.78% | 0.86% | 25535 | 2305万 | 26.94 | 27.43 | 718.04 | 121 | 亿通科技 | 2023-10-24 二 | 8.68 | 8.61 | 8.97 | 8.99 | 8.60 | 4.18% | 0.99% | 29485 | 2616万 | 26.73 | 27.22 | 428.69 | 122 | 亿通科技 | 2023-10-23 一 | 8.85 | 8.86 | 8.61 | 8.99 | 8.58 | -2.82% | 1.02% | 30533 | 2664万 | 25.66 | 26.12 | 411.48 | 123 | 亿通科技 | 2023-10-20 五 | 9.16 | 9.21 | 8.86 | 9.33 | 8.83 | -3.80% | 0.99% | 29434 | 2653万 | 26.4 | 26.88 | 423.43 | 124 | 亿通科技 | 2023-10-19 四 | 9.26 | 9.18 | 9.21 | 9.45 | 9.15 | 0.33% | 1.14% | 33970 | 3170万 | 27.44 | 27.94 | 440.16 | 125 | 亿通科技 | 2023-10-18 三 | 9.39 | 9.37 | 9.18 | 9.39 | 9.13 | -2.03% | 1.08% | 32211 | 2970万 | 27.35 | 27.85 | 438.72 | 126 | 亿通科技 | 2023-10-17 二 | 9.53 | 9.50 | 9.37 | 9.60 | 9.30 | -1.37% | 0.99% | 29513 | 2764万 | 27.92 | 28.43 | 447.8 | 127 | 亿通科技 | 2023-10-16 一 | 9.69 | 9.71 | 9.50 | 9.71 | 9.41 | -2.16% | 1.78% | 52932 | 5041万 | 28.31 | 28.82 | 454.02 | 128 | 亿通科技 | 2023-10-13 五 | 9.56 | 9.57 | 9.71 | 9.75 | 9.48 | 1.46% | 1.41% | 42144 | 4074万 | 28.93 | 29.46 | 464.05 | 129 | 亿通科技 | 2023-10-12 四 | 9.51 | 9.49 | 9.57 | 9.58 | 9.43 | 0.84% | 0.99% | 29602 | 2820万 | 28.52 | 29.04 | 457.36 | 130 | 亿通科技 | 2023-10-11 三 | 9.39 | 9.38 | 9.49 | 9.53 | 9.26 | 1.17% | 1.14% | 34004 | 3212万 | 28.28 | 28.79 | 453.54 | 131 | 亿通科技 | 2023-10-10 二 | 9.30 | 9.30 | 9.38 | 9.38 | 9.27 | 0.86% | 0.86% | 25538 | 2385万 | 27.95 | 28.46 | 448.28 | 132 | 亿通科技 | 2023-10-09 一 | 9.25 | 9.23 | 9.30 | 9.34 | 9.21 | 0.76% | 0.82% | 24557 | 2278万 | 27.71 | 28.22 | 444.46 | 133 | 亿通科技 | 2023-09-28 四 | 9.06 | 9.07 | 9.23 | 9.29 | 9.06 | 1.76% | 0.87% | 26024 | 2399万 | 27.5 | 28 | 441.11 | 134 | 亿通科技 | 2023-09-27 三 | 8.96 | 9.02 | 9.07 | 9.16 | 8.81 | 0.55% | 1.11% | 33150 | 2987万 | 27.03 | 27.52 | 433.47 | 135 | 亿通科技 | 2023-09-26 二 | 9.16 | 9.16 | 9.02 | 9.21 | 9.00 | -1.53% | 0.70% | 20921 | 1898万 | 26.88 | 27.37 | 431.08 | 136 | 亿通科技 | 2023-09-25 一 | 9.16 | 9.18 | 9.16 | 9.25 | 9.11 | -0.22% | 0.71% | 21294 | 1953万 | 27.29 | 27.79 | 437.77 | 137 | 亿通科技 | 2023-09-22 五 | 8.89 | 8.91 | 9.18 | 9.19 | 8.86 | 3.03% | 1.07% | 31825 | 2897万 | 27.35 | 27.85 | 438.72 | 138 | 亿通科技 | 2023-09-21 四 | 8.89 | 8.90 | 8.91 | 9.07 | 8.86 | 0.11% | 0.62% | 18412 | 1652万 | 26.55 | 27.03 | 425.82 | 139 | 亿通科技 | 2023-09-20 三 | 8.92 | 8.92 | 8.90 | 9.09 | 8.90 | -0.22% | 0.57% | 16961 | 1525万 | 26.52 | 27 | 425.34 | 140 | 亿通科技 | 2023-09-19 二 | 9.13 | 9.12 | 8.92 | 9.13 | 8.87 | -2.19% | 0.71% | 21146 | 1892万 | 26.58 | 27.06 | 426.3 | 141 | 亿通科技 | 2023-09-18 一 | 9.00 | 9.08 | 9.12 | 9.19 | 8.92 | 0.44% | 0.58% | 17264 | 1573万 | 27.18 | 27.67 | 435.85 | 142 | 亿通科技 | 2023-09-15 五 | 9.18 | 9.17 | 9.08 | 9.27 | 9.03 | -0.98% | 0.68% | 20169 | 1833万 | 27.06 | 27.55 | 433.94 | 143 | 亿通科技 | 2023-09-14 四 | 9.19 | 9.17 | 9.17 | 9.27 | 9.08 | 0.00% | 0.67% | 20057 | 1836万 | 27.32 | 27.82 | 438.24 | 144 | 亿通科技 | 2023-09-13 三 | 9.29 | 9.31 | 9.17 | 9.32 | 9.09 | -1.50% | 0.82% | 24460 | 2243万 | 27.32 | 27.82 | 438.24 | 145 | 亿通科技 | 2023-09-12 二 | 9.32 | 9.31 | 9.31 | 9.35 | 9.21 | 0.00% | 0.61% | 18127 | 1681万 | 27.74 | 28.25 | 444.94 | 146 | 亿通科技 | 2023-09-11 一 | 9.26 | 9.20 | 9.31 | 9.33 | 9.17 | 1.20% | 0.88% | 26212 | 2434万 | 27.74 | 28.25 | 444.94 | 147 | 亿通科技 | 2023-09-08 五 | 9.08 | 9.13 | 9.20 | 9.24 | 9.06 | 0.77% | 0.63% | 18834 | 1725万 | 27.41 | 27.91 | 439.68 | 148 | 亿通科技 | 2023-09-07 四 | 9.22 | 9.26 | 9.13 | 9.30 | 9.11 | -1.40% | 0.98% | 29112 | 2677万 | 27.2 | 27.7 | 436.33 | 149 | 亿通科技 | 2023-09-06 三 | 9.10 | 9.10 | 9.26 | 9.28 | 9.01 | 1.76% | 1.41% | 42091 | 3875万 | 27.59 | 28.1 | 442.55 | 150 | 亿通科技 | 2023-09-05 二 | 9.08 | 9.04 | 9.10 | 9.20 | 9.01 | 0.66% | 1.07% | 31907 | 2908万 | 27.12 | 27.61 | 434.9 | 151 | 亿通科技 | 2023-09-04 一 | 8.95 | 8.93 | 9.04 | 9.04 | 8.88 | 1.23% | 0.78% | 23305 | 2090万 | 26.94 | 27.43 | 432.03 | 152 | 亿通科技 | 2023-09-01 五 | 9.06 | 8.99 | 8.93 | 9.06 | 8.88 | -0.67% | 0.57% | 16992 | 1517万 | 26.61 | 27.09 | 426.77 | 153 | 亿通科技 | 2023-08-31 四 | 8.99 | 8.97 | 8.99 | 9.03 | 8.87 | 0.22% | 0.80% | 23753 | 2130万 | 26.79 | 27.28 | 429.64 | 154 | 亿通科技 | 2023-08-30 三 | 8.80 | 8.77 | 8.97 | 9.06 | 8.80 | 2.28% | 1.28% | 38212 | 3426万 | 26.73 | 27.22 | 428.69 | 155 | 亿通科技 | 2023-08-29 二 | 8.43 | 8.44 | 8.77 | 8.80 | 8.42 | 3.91% | 1.11% | 33120 | 2879万 | 26.13 | 26.61 | 419.13 | 156 | 亿通科技 | 2023-08-28 一 | 8.88 | 8.32 | 8.44 | 8.90 | 8.41 | 1.44% | 1.15% | 34397 | 2965万 | 25.15 | 25.61 | 403.36 | 157 | 亿通科技 | 2023-08-25 五 | 8.64 | 8.65 | 8.32 | 8.65 | 8.28 | -3.82% | 0.98% | 29083 | 2447万 | 24.79 | 25.24 | 397.62 | 158 | 亿通科技 | 2023-08-23 三 | 8.98 | 8.91 | 8.73 | 8.98 | 8.71 | -2.02% | 0.79% | 23680 | 2085万 | 26.01 | 26.48 | 417.14 | 159 | 亿通科技 | 2023-08-22 二 | 8.70 | 8.67 | 8.91 | 8.94 | 8.67 | 2.77% | 1.11% | 33083 | 2917万 | 26.54 | 27.03 | 425.75 |
|
行情刷新 | 流通股东
|