| 股票名称 | 代码 300317 | 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 | 珈伟新能 | 2024-04-30 二 | 3.97 | 3.96 | 3.88 | 3.99 | 3.85 | -2.02% | 1.30% | 107934 | 4206万 | 32.09 | 32.1 | 547.55 | 2 | 珈伟新能 | 2024-04-29 一 | 3.80 | 3.82 | 3.96 | 3.98 | 3.78 | 3.66% | 1.63% | 134730 | 5287万 | 32.75 | 32.76 | 558.84 | 3 | 珈伟新能 | 2024-04-26 五 | 3.75 | 3.77 | 3.82 | 3.85 | 3.68 | 1.33% | 1.69% | 139987 | 5283万 | 31.59 | 31.6 | 539.08 | 4 | 珈伟新能 | 2024-04-25 四 | 3.73 | 3.77 | 3.77 | 3.84 | 3.71 | 0.00% | 1.23% | 101356 | 3838万 | 31.18 | 31.19 | 178.26 | 5 | 珈伟新能 | 2024-04-24 三 | 3.64 | 3.65 | 3.77 | 3.78 | 3.63 | 3.29% | 1.36% | 112893 | 4216万 | 31.18 | 31.19 | 178.26 | 6 | 珈伟新能 | 2024-04-23 二 | 3.60 | 3.58 | 3.65 | 3.69 | 3.56 | 1.96% | 1.18% | 97996 | 3579万 | 30.19 | 30.19 | 172.59 | 7 | 珈伟新能 | 2024-04-22 一 | 3.64 | 3.69 | 3.58 | 3.69 | 3.50 | -2.98% | 1.46% | 120602 | 4338万 | 29.61 | 29.62 | 169.28 | 8 | 珈伟新能 | 2024-04-19 五 | 3.79 | 3.79 | 3.69 | 3.81 | 3.66 | -2.64% | 1.40% | 115509 | 4298万 | 30.52 | 30.53 | 174.48 | 9 | 珈伟新能 | 2024-04-18 四 | 3.90 | 3.89 | 3.79 | 3.91 | 3.77 | -2.57% | 1.67% | 138292 | 5284万 | 31.35 | 31.35 | 179.21 | 10 | 珈伟新能 | 2024-04-17 三 | 3.54 | 3.52 | 3.89 | 3.91 | 3.54 | 10.51% | 2.63% | 217609 | 8278万 | 32.17 | 32.18 | 183.93 | 11 | 珈伟新能 | 2024-04-16 二 | 3.90 | 3.97 | 3.52 | 3.93 | 3.51 | -11.34% | 2.96% | 244928 | 8901万 | 29.11 | 29.12 | 166.44 | 12 | 珈伟新能 | 2024-04-15 一 | 4.16 | 4.22 | 3.97 | 4.27 | 3.90 | -5.92% | 2.58% | 213333 | 8596万 | 32.84 | 32.84 | 187.72 | 13 | 珈伟新能 | 2024-04-12 五 | 4.45 | 4.44 | 4.22 | 4.48 | 4.20 | -4.95% | 2.71% | 224065 | 9655万 | 34.9 | 34.91 | 199.54 | 14 | 珈伟新能 | 2024-04-11 四 | 4.30 | 4.40 | 4.44 | 4.58 | 4.26 | 0.91% | 2.77% | 229206 | 10142万 | 36.72 | 36.73 | 209.94 | 15 | 珈伟新能 | 2024-04-10 三 | 4.51 | 4.60 | 4.40 | 4.58 | 4.34 | -4.35% | 3.14% | 259722 | 11513万 | 36.39 | 36.4 | 208.05 | 16 | 珈伟新能 | 2024-04-09 二 | 4.43 | 4.38 | 4.60 | 4.74 | 4.40 | 5.02% | 4.26% | 352283 | 16256万 | 38.05 | 38.05 | 217.51 | 17 | 珈伟新能 | 2024-04-08 一 | 4.53 | 4.53 | 4.38 | 4.53 | 4.38 | -3.31% | 2.15% | 177581 | 7861万 | 36.23 | 36.23 | 207.1 | 18 | 珈伟新能 | 2024-04-03 三 | 4.61 | 4.67 | 4.53 | 4.74 | 4.51 | -3.00% | 3.33% | 275770 | 12681万 | 37.47 | 37.47 | 214.2 | 19 | 珈伟新能 | 2024-04-02 二 | 4.49 | 4.49 | 4.67 | 4.78 | 4.47 | 4.01% | 4.84% | 400401 | 18475万 | 38.63 | 38.63 | 220.82 | 20 | 珈伟新能 | 2024-04-01 一 | 4.36 | 4.37 | 4.49 | 4.52 | 4.35 | 2.75% | 2.22% | 183506 | 8187万 | 37.14 | 37.14 | 212.3 | 21 | 珈伟新能 | 2024-03-29 五 | 4.35 | 4.34 | 4.37 | 4.46 | 4.29 | 0.69% | 1.72% | 142417 | 6237万 | 36.14 | 36.15 | 206.63 | 22 | 珈伟新能 | 2024-03-28 四 | 4.25 | 4.28 | 4.34 | 4.39 | 4.23 | 1.40% | 1.96% | 161792 | 7012万 | 35.9 | 35.9 | 205.21 | 23 | 珈伟新能 | 2024-03-27 三 | 4.58 | 4.54 | 4.28 | 4.59 | 4.28 | -5.73% | 2.48% | 204754 | 9031万 | 35.4 | 35.41 | 202.37 | 24 | 珈伟新能 | 2024-03-26 二 | 4.35 | 4.40 | 4.54 | 4.54 | 4.35 | 3.18% | 3.15% | 260377 | 11652万 | 37.55 | 37.56 | 214.67 | 25 | 珈伟新能 | 2024-03-25 一 | 4.45 | 4.52 | 4.40 | 4.55 | 4.39 | -2.65% | 1.95% | 160902 | 7169万 | 36.39 | 36.4 | 208.05 | 26 | 珈伟新能 | 2024-03-22 五 | 4.57 | 4.61 | 4.52 | 4.60 | 4.47 | -1.95% | 2.53% | 209024 | 9428万 | 37.38 | 37.39 | 213.72 | 27 | 珈伟新能 | 2024-03-21 四 | 4.72 | 4.63 | 4.61 | 4.72 | 4.51 | -0.43% | 3.05% | 252669 | 11586万 | 38.13 | 38.14 | 217.98 | 28 | 珈伟新能 | 2024-03-20 三 | 4.58 | 4.61 | 4.63 | 4.72 | 4.55 | 0.43% | 3.01% | 249120 | 11519万 | 38.29 | 38.3 | 218.92 | 29 | 珈伟新能 | 2024-03-19 二 | 4.67 | 4.63 | 4.61 | 4.82 | 4.60 | -0.43% | 4.91% | 406000 | 19062万 | 38.13 | 38.14 | 217.98 | 30 | 珈伟新能 | 2024-03-18 一 | 4.46 | 4.46 | 4.63 | 4.68 | 4.46 | 3.81% | 4.64% | 383814 | 17641万 | 38.29 | 38.3 | 218.92 | 31 | 珈伟新能 | 2024-03-15 五 | 4.53 | 4.50 | 4.46 | 4.55 | 4.38 | -0.89% | 3.38% | 279756 | 12399万 | 36.89 | 36.89 | 210.89 | 32 | 珈伟新能 | 2024-03-14 四 | 4.65 | 4.76 | 4.50 | 4.67 | 4.44 | -5.46% | 6.30% | 520705 | 23696万 | 37.22 | 37.23 | 212.78 | 33 | 珈伟新能 | 2024-03-08 五 | 3.94 | 3.91 | 4.03 | 4.13 | 3.93 | 3.07% | 2.39% | 197594 | 7955万 | 33.33 | 33.34 | 190.55 | 34 | 珈伟新能 | 2024-03-07 四 | 3.97 | 3.95 | 3.91 | 4.01 | 3.89 | -1.01% | 1.55% | 128185 | 5071万 | 32.34 | 32.35 | 184.88 | 35 | 珈伟新能 | 2024-03-06 三 | 3.86 | 3.85 | 3.95 | 3.99 | 3.86 | 2.60% | 1.98% | 164147 | 6454万 | 32.67 | 32.68 | 186.77 | 36 | 珈伟新能 | 2024-03-05 二 | 3.98 | 3.98 | 3.85 | 3.98 | 3.83 | -3.27% | 1.82% | 150360 | 5857万 | 31.84 | 31.85 | 182.04 | 37 | 珈伟新能 | 2024-03-04 一 | 4.04 | 4.04 | 3.98 | 4.08 | 3.90 | -1.49% | 1.55% | 127998 | 5087万 | 32.92 | 32.92 | 188.19 | 38 | 珈伟新能 | 2024-03-01 五 | 3.90 | 3.90 | 4.04 | 4.04 | 3.87 | 3.59% | 2.23% | 184475 | 7317万 | 33.41 | 33.42 | 191.03 | 39 | 珈伟新能 | 2024-02-29 四 | 3.68 | 3.77 | 3.90 | 3.90 | 3.68 | 3.45% | 2.32% | 191891 | 7377万 | 32.26 | 32.26 | 184.41 | 40 | 珈伟新能 | 2024-02-28 三 | 4.13 | 4.05 | 3.77 | 4.33 | 3.77 | -6.91% | 4.18% | 345837 | 14031万 | 31.18 | 31.19 | 178.26 | 41 | 珈伟新能 | 2024-02-27 二 | 3.97 | 3.97 | 4.05 | 4.05 | 3.90 | 2.02% | 1.69% | 139765 | 5584万 | 33.5 | 33.5 | 191.5 | 42 | 珈伟新能 | 2024-02-26 一 | 3.89 | 3.90 | 3.97 | 4.04 | 3.83 | 1.79% | 2.42% | 200335 | 7891万 | 32.84 | 32.84 | 187.72 | 43 | 珈伟新能 | 2024-02-23 五 | 3.75 | 3.71 | 3.90 | 3.90 | 3.72 | 5.12% | 2.67% | 220656 | 8445万 | 32.26 | 32.26 | 184.41 | 44 | 珈伟新能 | 2024-02-22 四 | 3.64 | 3.64 | 3.71 | 3.75 | 3.60 | 1.92% | 1.89% | 155931 | 5730万 | 30.69 | 30.69 | 175.42 | 45 | 珈伟新能 | 2024-02-21 三 | 3.54 | 3.52 | 3.64 | 3.76 | 3.48 | 3.41% | 2.27% | 187461 | 6871万 | 30.11 | 30.11 | 172.11 | 46 | 珈伟新能 | 2024-02-20 二 | 3.50 | 3.53 | 3.52 | 3.53 | 3.40 | -0.28% | 1.26% | 104477 | 3647万 | 29.11 | 29.12 | 166.44 | 47 | 珈伟新能 | 2024-02-19 一 | 3.38 | 3.35 | 3.53 | 3.61 | 3.38 | 5.37% | 2.32% | 192005 | 6763万 | 29.2 | 29.2 | 166.91 | 48 | 珈伟新能 | 2024-02-08 四 | 3.02 | 3.01 | 3.35 | 3.37 | 3.02 | 11.30% | 2.73% | 225437 | 7184万 | 27.71 | 27.71 | 158.4 | 49 | 珈伟新能 | 2024-02-07 三 | 3.11 | 3.11 | 3.01 | 3.16 | 2.98 | -3.22% | 2.28% | 188442 | 5787万 | 24.9 | 24.9 | 142.32 | 50 | 珈伟新能 | 2024-02-06 二 | 2.99 | 3.05 | 3.11 | 3.26 | 2.87 | 1.97% | 2.72% | 225148 | 6847万 | 25.72 | 25.73 | 147.05 | 51 | 珈伟新能 | 2024-02-05 一 | 3.57 | 3.56 | 3.05 | 3.57 | 2.97 | -14.33% | 3.18% | 262799 | 8249万 | 25.23 | 25.23 | 144.22 | 52 | 珈伟新能 | 2024-02-02 五 | 3.79 | 3.79 | 3.56 | 3.87 | 3.40 | -6.07% | 2.27% | 187507 | 6783万 | 29.44 | 29.45 | 168.33 | 53 | 珈伟新能 | 2024-02-01 四 | 3.85 | 3.88 | 3.79 | 3.91 | 3.74 | -2.32% | 1.49% | 123228 | 4712万 | 31.35 | 31.35 | 179.21 | 54 | 珈伟新能 | 2024-01-31 三 | 4.08 | 4.08 | 3.88 | 4.15 | 3.85 | -4.90% | 1.62% | 134366 | 5355万 | 32.09 | 32.1 | 183.46 | 55 | 珈伟新能 | 2024-01-30 二 | 4.28 | 4.32 | 4.08 | 4.29 | 4.08 | -5.56% | 1.68% | 138572 | 5805万 | 33.75 | 33.75 | 192.92 | 56 | 珈伟新能 | 2024-01-29 一 | 4.55 | 4.54 | 4.32 | 4.56 | 4.30 | -4.85% | 1.46% | 120619 | 5297万 | 35.73 | 35.74 | 204.27 | 57 | 珈伟新能 | 2024-01-26 五 | 4.54 | 4.53 | 4.54 | 4.60 | 4.50 | 0.22% | 1.33% | 110116 | 5014万 | 37.55 | 37.56 | 214.67 | 58 | 珈伟新能 | 2024-01-25 四 | 4.40 | 4.42 | 4.53 | 4.56 | 4.35 | 2.49% | 1.51% | 124521 | 5559万 | 37.47 | 37.47 | 214.2 | 59 | 珈伟新能 | 2024-01-24 三 | 4.39 | 4.37 | 4.42 | 4.49 | 4.23 | 1.14% | 1.64% | 135273 | 5911万 | 36.56 | 36.56 | 208.99 | 60 | 珈伟新能 | 2024-01-23 二 | 4.44 | 4.43 | 4.37 | 4.47 | 4.28 | -1.35% | 1.73% | 142972 | 6245万 | 36.14 | 36.15 | 206.63 | 61 | 珈伟新能 | 2024-01-22 一 | 4.78 | 4.81 | 4.43 | 4.82 | 4.40 | -7.90% | 2.29% | 189783 | 8696万 | 36.64 | 36.65 | 209.47 | 62 | 珈伟新能 | 2024-01-19 五 | 5.00 | 5.02 | 4.81 | 5.04 | 4.81 | -4.18% | 1.59% | 131680 | 6437万 | 39.78 | 39.79 | 227.43 | 63 | 珈伟新能 | 2024-01-18 四 | 4.92 | 4.98 | 5.02 | 5.03 | 4.83 | 0.80% | 2.09% | 173076 | 8552万 | 41.52 | 41.53 | 237.36 | 64 | 珈伟新能 | 2024-01-17 三 | 5.17 | 5.16 | 4.98 | 5.17 | 4.98 | -3.49% | 1.62% | 133802 | 6754万 | 41.13 | 41.14 | 235.13 | 65 | 珈伟新能 | 2024-01-16 二 | 5.10 | 5.13 | 5.16 | 5.19 | 5.03 | 0.58% | 2.08% | 172172 | 8800万 | 42.62 | 42.62 | 243.63 | 66 | 珈伟新能 | 2024-01-15 一 | 5.12 | 5.15 | 5.13 | 5.18 | 5.05 | -0.39% | 1.76% | 145382 | 7435万 | 42.37 | 42.38 | 242.21 | 67 | 珈伟新能 | 2024-01-12 五 | 5.08 | 5.12 | 5.15 | 5.30 | 5.07 | 0.59% | 3.09% | 255116 | 13232万 | 42.53 | 42.54 | 243.16 | 68 | 珈伟新能 | 2024-01-11 四 | 5.01 | 5.01 | 5.12 | 5.12 | 4.96 | 2.20% | 1.92% | 158434 | 8025万 | 42.29 | 42.29 | 241.74 | 69 | 珈伟新能 | 2024-01-10 三 | 5.01 | 5.01 | 5.01 | 5.10 | 4.91 | 0.00% | 1.90% | 156669 | 7891万 | 41.38 | 41.38 | 236.55 | 70 | 珈伟新能 | 2024-01-09 二 | 4.96 | 4.98 | 5.01 | 5.11 | 4.86 | 0.60% | 2.05% | 169613 | 8490万 | 41.38 | 41.38 | 236.55 | 71 | 珈伟新能 | 2024-01-08 一 | 4.97 | 5.00 | 4.98 | 5.15 | 4.97 | -0.40% | 1.99% | 164380 | 8310万 | 41.13 | 41.14 | 235.13 | 72 | 珈伟新能 | 2024-01-05 五 | 5.32 | 5.10 | 5.00 | 5.42 | 4.96 | -1.96% | 2.79% | 230767 | 11830万 | 41.29 | 41.3 | 236.07 | 73 | 珈伟新能 | 2024-01-04 四 | 5.13 | 5.13 | 5.10 | 5.14 | 5.08 | -0.58% | 0.84% | 69214 | 3529万 | 42.12 | 42.13 | 240.8 | 74 | 珈伟新能 | 2024-01-03 三 | 5.13 | 5.14 | 5.13 | 5.15 | 5.07 | -0.19% | 1.08% | 88795 | 4539万 | 42.37 | 42.38 | 242.21 | 75 | 珈伟新能 | 2024-01-02 二 | 5.10 | 5.09 | 5.14 | 5.16 | 5.10 | 0.98% | 1.40% | 115792 | 5944万 | 42.45 | 42.46 | 242.68 | 76 | 珈伟新能 | 2023-12-29 五 | 5.08 | 5.09 | 5.09 | 5.15 | 5.07 | 0.00% | 1.89% | 155863 | 7945万 | 42.04 | 42.04 | 240.32 | 77 | 珈伟新能 | 2023-12-28 四 | 4.81 | 4.81 | 5.09 | 5.12 | 4.79 | 5.82% | 2.96% | 244252 | 12272万 | 42.04 | 42.04 | 240.32 | 78 | 珈伟新能 | 2023-12-27 三 | 4.80 | 4.80 | 4.81 | 4.82 | 4.71 | 0.21% | 0.69% | 57258 | 2733万 | 39.72 | 39.73 | 227.1 | 79 | 珈伟新能 | 2023-12-26 二 | 4.85 | 4.85 | 4.80 | 4.85 | 4.78 | -1.03% | 0.75% | 61760 | 2965万 | 39.64 | 39.65 | 226.63 | 80 | 珈伟新能 | 2023-12-25 一 | 4.92 | 4.91 | 4.85 | 4.94 | 4.80 | -1.22% | 1.00% | 82826 | 4013万 | 40.06 | 40.06 | 228.99 | 81 | 珈伟新能 | 2023-12-22 五 | 4.93 | 4.94 | 4.91 | 4.99 | 4.82 | -0.61% | 1.63% | 134924 | 6629万 | 40.55 | 40.56 | 231.82 | 82 | 珈伟新能 | 2023-12-21 四 | 4.80 | 4.81 | 4.94 | 4.99 | 4.77 | 2.70% | 1.45% | 119704 | 5851万 | 40.8 | 40.81 | 233.24 | 83 | 珈伟新能 | 2023-12-20 三 | 4.86 | 4.85 | 4.81 | 4.90 | 4.80 | -0.82% | 0.60% | 49395 | 2398万 | 39.72 | 39.73 | 227.1 | 84 | 珈伟新能 | 2023-12-19 二 | 4.86 | 4.86 | 4.85 | 4.90 | 4.80 | -0.21% | 0.72% | 59625 | 2892万 | 40.06 | 40.06 | 228.99 | 85 | 珈伟新能 | 2023-12-18 一 | 4.98 | 4.97 | 4.86 | 4.98 | 4.83 | -2.21% | 1.09% | 90349 | 4413万 | 40.14 | 40.15 | 229.46 | 86 | 珈伟新能 | 2023-12-15 五 | 4.98 | 4.97 | 4.97 | 5.05 | 4.95 | 0.00% | 0.73% | 60117 | 3005万 | 41.05 | 41.05 | 234.66 | 87 | 珈伟新能 | 2023-12-14 四 | 4.99 | 4.95 | 4.97 | 5.03 | 4.96 | 0.40% | 0.73% | 59929 | 2996万 | 41.05 | 41.05 | 234.66 | 88 | 珈伟新能 | 2023-12-13 三 | 4.98 | 4.98 | 4.95 | 5.02 | 4.95 | -0.60% | 0.73% | 60470 | 3014万 | 40.88 | 40.89 | 233.71 | 89 | 珈伟新能 | 2023-12-12 二 | 5.03 | 5.02 | 4.98 | 5.03 | 4.95 | -0.80% | 0.80% | 65687 | 3268万 | 41.13 | 41.14 | 235.13 | 90 | 珈伟新能 | 2023-12-11 一 | 4.89 | 4.97 | 5.02 | 5.02 | 4.87 | 1.01% | 1.20% | 99382 | 4925万 | 41.46 | 41.47 | 237.02 | 91 | 珈伟新能 | 2023-12-08 五 | 5.05 | 5.02 | 4.97 | 5.09 | 4.96 | -1.00% | 0.83% | 68529 | 3431万 | 41.05 | 41.05 | 234.66 | 92 | 珈伟新能 | 2023-12-07 四 | 5.11 | 5.09 | 5.02 | 5.15 | 5.00 | -1.38% | 1.02% | 84470 | 4252万 | 41.46 | 41.47 | 237.02 | 93 | 珈伟新能 | 2023-12-06 三 | 5.03 | 5.04 | 5.09 | 5.16 | 5.02 | 0.99% | 1.05% | 86919 | 4447万 | 42.04 | 42.04 | 240.32 | 94 | 珈伟新能 | 2023-12-05 二 | 5.11 | 5.13 | 5.04 | 5.15 | 5.04 | -1.75% | 1.00% | 82423 | 4196万 | 41.62 | 41.63 | 237.96 | 95 | 珈伟新能 | 2023-12-04 一 | 5.13 | 5.13 | 5.13 | 5.18 | 5.12 | 0.00% | 0.89% | 73364 | 3771万 | 42.37 | 42.38 | 242.21 | 96 | 珈伟新能 | 2023-12-01 五 | 5.11 | 5.11 | 5.13 | 5.16 | 5.06 | 0.39% | 1.00% | 82513 | 4216万 | 42.37 | 42.38 | 242.21 | 97 | 珈伟新能 | 2023-11-30 四 | 5.16 | 5.17 | 5.11 | 5.20 | 5.08 | -1.16% | 1.21% | 99550 | 5103万 | 42.2 | 42.21 | 241.27 | 98 | 珈伟新能 | 2023-11-29 三 | 5.21 | 5.21 | 5.17 | 5.24 | 5.16 | -0.77% | 0.90% | 74087 | 3850万 | 42.7 | 42.71 | 244.1 | 99 | 珈伟新能 | 2023-11-28 二 | 5.15 | 5.17 | 5.21 | 5.24 | 5.15 | 0.77% | 0.95% | 78265 | 4073万 | 43.03 | 43.04 | 245.99 | 100 | 珈伟新能 | 2023-11-24 五 | 5.30 | 5.25 | 5.13 | 5.33 | 5.11 | -2.29% | 2.17% | 179253 | 9294万 | 42.37 | 42.38 | 242.21 | 101 | 珈伟新能 | 2023-11-23 四 | 5.16 | 5.17 | 5.25 | 5.26 | 5.14 | 1.55% | 1.23% | 101487 | 5290万 | 43.36 | 43.37 | 247.88 | 102 | 珈伟新能 | 2023-11-22 三 | 5.24 | 5.28 | 5.17 | 5.28 | 5.16 | -2.08% | 1.65% | 136072 | 7089万 | 42.7 | 42.71 | 244.1 | 103 | 珈伟新能 | 2023-11-21 二 | 5.34 | 5.34 | 5.28 | 5.36 | 5.26 | -1.12% | 1.58% | 130607 | 6937万 | 43.61 | 43.61 | 249.29 | 104 | 珈伟新能 | 2023-11-20 一 | 5.29 | 5.29 | 5.34 | 5.36 | 5.23 | 0.95% | 1.62% | 133976 | 7093万 | 44.1 | 44.11 | 252.13 | 105 | 珈伟新能 | 2023-11-17 五 | 5.24 | 5.23 | 5.29 | 5.31 | 5.21 | 1.15% | 1.60% | 132042 | 6958万 | 43.69 | 43.7 | 249.77 | 106 | 珈伟新能 | 2023-11-16 四 | 5.35 | 5.42 | 5.23 | 5.37 | 5.22 | -3.51% | 2.98% | 246270 | 13000万 | 43.19 | 43.2 | 246.93 | 107 | 珈伟新能 | 2023-11-15 三 | 5.25 | 5.21 | 5.42 | 5.43 | 5.23 | 4.03% | 4.41% | 364261 | 19524万 | 44.76 | 44.77 | 255.9 | 108 | 珈伟新能 | 2023-11-14 二 | 5.20 | 5.20 | 5.21 | 5.25 | 5.17 | 0.19% | 1.23% | 101218 | 5267万 | 43.03 | 43.04 | 245.99 | 109 | 珈伟新能 | 2023-11-13 一 | 5.18 | 5.17 | 5.20 | 5.23 | 5.16 | 0.58% | 1.39% | 114957 | 5957万 | 42.95 | 42.95 | 245.52 | 110 | 珈伟新能 | 2023-11-10 五 | 5.22 | 5.24 | 5.17 | 5.23 | 5.12 | -1.34% | 1.38% | 113886 | 5880万 | 42.7 | 42.71 | 244.1 | 111 | 珈伟新能 | 2023-11-09 四 | 5.19 | 5.19 | 5.24 | 5.27 | 5.16 | 0.96% | 1.92% | 158278 | 8273万 | 43.28 | 43.28 | 247.41 | 112 | 珈伟新能 | 2023-11-08 三 | 5.18 | 5.18 | 5.19 | 5.21 | 5.14 | 0.19% | 1.17% | 96575 | 5001万 | 42.86 | 42.87 | 245.04 | 113 | 珈伟新能 | 2023-11-07 二 | 5.16 | 5.17 | 5.18 | 5.19 | 5.12 | 0.19% | 1.14% | 94121 | 4854万 | 42.78 | 42.79 | 244.57 | 114 | 珈伟新能 | 2023-11-06 一 | 5.03 | 5.01 | 5.17 | 5.24 | 5.03 | 3.19% | 1.90% | 157279 | 8117万 | 42.7 | 42.71 | 244.1 | 115 | 珈伟新能 | 2023-11-03 五 | 4.96 | 4.94 | 5.01 | 5.06 | 4.96 | 1.42% | 0.92% | 76033 | 3822万 | 41.38 | 41.38 | 236.55 | 116 | 珈伟新能 | 2023-11-02 四 | 5.05 | 5.05 | 4.94 | 5.08 | 4.94 | -2.18% | 1.11% | 91464 | 4568万 | 40.8 | 40.81 | 233.24 | 117 | 珈伟新能 | 2023-11-01 三 | 5.00 | 5.00 | 5.05 | 5.08 | 4.98 | 1.00% | 1.04% | 85884 | 4328万 | 41.71 | 41.71 | 238.43 | 118 | 珈伟新能 | 2023-10-31 二 | 5.03 | 5.02 | 5.00 | 5.04 | 4.96 | -0.40% | 0.89% | 73571 | 3675万 | 41.29 | 41.3 | 236.07 | 119 | 珈伟新能 | 2023-10-30 一 | 5.00 | 5.01 | 5.02 | 5.03 | 4.95 | 0.20% | 1.31% | 107976 | 5395万 | 41.46 | 41.47 | 237.02 | 120 | 珈伟新能 | 2023-10-27 五 | 4.85 | 4.85 | 5.01 | 5.03 | 4.81 | 3.30% | 1.83% | 150789 | 7472万 | 41.38 | 41.38 | 197.64 | 121 | 珈伟新能 | 2023-10-26 四 | 4.83 | 4.85 | 4.85 | 4.87 | 4.74 | 0.00% | 0.86% | 71006 | 3407万 | 40.06 | 40.06 | 191.33 | 122 | 珈伟新能 | 2023-10-25 三 | 4.83 | 4.80 | 4.85 | 4.91 | 4.83 | 1.04% | 0.83% | 68804 | 3353万 | 40.06 | 40.06 | 191.33 | 123 | 珈伟新能 | 2023-10-24 二 | 4.74 | 4.70 | 4.80 | 4.82 | 4.69 | 2.13% | 0.93% | 77102 | 3677万 | 39.64 | 39.65 | 189.36 | 124 | 珈伟新能 | 2023-10-23 一 | 4.88 | 4.91 | 4.70 | 4.91 | 4.68 | -4.28% | 1.23% | 101848 | 4846万 | 38.82 | 38.82 | 185.41 | 125 | 珈伟新能 | 2023-10-20 五 | 4.90 | 4.90 | 4.91 | 4.98 | 4.87 | 0.20% | 0.83% | 68297 | 3373万 | 40.55 | 40.56 | 193.7 | 126 | 珈伟新能 | 2023-10-19 四 | 4.92 | 4.92 | 4.90 | 5.00 | 4.89 | -0.41% | 0.94% | 77591 | 3825万 | 40.47 | 40.48 | 193.3 | 127 | 珈伟新能 | 2023-10-18 三 | 5.05 | 5.05 | 4.92 | 5.05 | 4.92 | -2.57% | 1.12% | 92729 | 4601万 | 40.63 | 40.64 | 194.09 | 128 | 珈伟新能 | 2023-10-17 二 | 5.06 | 5.05 | 5.05 | 5.08 | 5.02 | 0.00% | 0.75% | 61904 | 3125万 | 41.71 | 41.71 | 199.22 | 129 | 珈伟新能 | 2023-10-16 一 | 5.09 | 5.11 | 5.05 | 5.12 | 5.03 | -1.17% | 0.93% | 76481 | 3866万 | 41.71 | 41.71 | 199.22 | 130 | 珈伟新能 | 2023-10-13 五 | 5.12 | 5.15 | 5.11 | 5.14 | 5.08 | -0.78% | 1.00% | 82723 | 4225万 | 42.2 | 42.21 | 201.59 | 131 | 珈伟新能 | 2023-10-12 四 | 5.12 | 5.09 | 5.15 | 5.17 | 5.06 | 1.18% | 1.17% | 96380 | 4937万 | 42.53 | 42.54 | 203.16 | 132 | 珈伟新能 | 2023-10-11 三 | 5.11 | 5.11 | 5.09 | 5.13 | 5.06 | -0.39% | 0.86% | 70734 | 3602万 | 42.04 | 42.04 | 200.8 | 133 | 珈伟新能 | 2023-10-10 二 | 5.07 | 5.08 | 5.11 | 5.15 | 5.05 | 0.59% | 1.14% | 94391 | 4826万 | 42.2 | 42.21 | 201.59 | 134 | 珈伟新能 | 2023-10-09 一 | 5.02 | 5.02 | 5.08 | 5.08 | 5.00 | 1.20% | 1.00% | 83000 | 4192万 | 41.95 | 41.96 | 200.4 | 135 | 珈伟新能 | 2023-09-28 四 | 5.00 | 4.97 | 5.02 | 5.04 | 4.97 | 1.01% | 0.94% | 77543 | 3885万 | 41.46 | 41.47 | 198.04 | 136 | 珈伟新能 | 2023-09-27 三 | 4.88 | 4.89 | 4.97 | 5.03 | 4.87 | 1.64% | 1.40% | 115581 | 5756万 | 41.05 | 41.05 | 196.06 | 137 | 珈伟新能 | 2023-09-26 二 | 4.92 | 4.94 | 4.89 | 4.94 | 4.88 | -1.01% | 0.76% | 62983 | 3087万 | 40.39 | 40.39 | 192.91 | 138 | 珈伟新能 | 2023-09-25 一 | 4.97 | 5.00 | 4.94 | 5.01 | 4.91 | -1.20% | 0.81% | 66651 | 3292万 | 40.8 | 40.81 | 194.88 | 139 | 珈伟新能 | 2023-09-22 五 | 4.88 | 4.91 | 5.00 | 5.00 | 4.87 | 1.83% | 0.98% | 80553 | 3991万 | 41.29 | 41.3 | 197.25 | 140 | 珈伟新能 | 2023-09-21 四 | 4.97 | 4.93 | 4.91 | 4.97 | 4.88 | -0.41% | 0.69% | 57337 | 2822万 | 40.55 | 40.56 | 193.7 | 141 | 珈伟新能 | 2023-09-20 三 | 4.96 | 4.97 | 4.93 | 5.00 | 4.92 | -0.80% | 0.58% | 47935 | 2375万 | 40.72 | 40.72 | 194.48 | 142 | 珈伟新能 | 2023-09-19 二 | 5.08 | 5.09 | 4.97 | 5.08 | 4.96 | -2.36% | 1.03% | 84658 | 4227万 | 41.05 | 41.05 | 196.06 | 143 | 珈伟新能 | 2023-09-18 一 | 4.97 | 4.97 | 5.09 | 5.13 | 4.93 | 2.41% | 1.49% | 122898 | 6236万 | 42.04 | 42.04 | 200.8 | 144 | 珈伟新能 | 2023-09-15 五 | 5.02 | 5.00 | 4.97 | 5.03 | 4.96 | -0.60% | 0.75% | 61742 | 3077万 | 41.05 | 41.05 | 196.06 | 145 | 珈伟新能 | 2023-09-14 四 | 5.04 | 5.06 | 5.00 | 5.07 | 4.96 | -1.19% | 0.95% | 78319 | 3916万 | 41.29 | 41.3 | 197.25 | 146 | 珈伟新能 | 2023-09-13 三 | 5.15 | 5.14 | 5.06 | 5.17 | 5.01 | -1.56% | 1.26% | 103813 | 5254万 | 41.79 | 41.8 | 199.61 | 147 | 珈伟新能 | 2023-09-12 二 | 5.18 | 5.18 | 5.14 | 5.19 | 5.13 | -0.77% | 0.74% | 61007 | 3145万 | 42.45 | 42.46 | 202.77 | 148 | 珈伟新能 | 2023-09-11 一 | 5.15 | 5.15 | 5.18 | 5.19 | 5.08 | 0.58% | 1.11% | 91903 | 4734万 | 42.78 | 42.79 | 204.35 | 149 | 珈伟新能 | 2023-09-08 五 | 5.07 | 5.09 | 5.15 | 5.18 | 5.06 | 1.18% | 0.98% | 81339 | 4182万 | 42.53 | 42.54 | 203.16 | 150 | 珈伟新能 | 2023-09-07 四 | 5.25 | 5.24 | 5.09 | 5.25 | 5.09 | -2.86% | 1.26% | 104170 | 5350万 | 42.04 | 42.04 | 200.8 | 151 | 珈伟新能 | 2023-09-06 三 | 5.20 | 5.20 | 5.24 | 5.24 | 5.15 | 0.77% | 1.29% | 106131 | 5527万 | 43.28 | 43.28 | 206.71 | 152 | 珈伟新能 | 2023-09-05 二 | 5.13 | 5.13 | 5.20 | 5.20 | 5.11 | 1.36% | 1.40% | 115551 | 5971万 | 42.95 | 42.95 | 205.14 | 153 | 珈伟新能 | 2023-09-04 一 | 5.06 | 5.05 | 5.13 | 5.13 | 5.04 | 1.58% | 1.19% | 98056 | 4998万 | 42.37 | 42.38 | 202.37 | 154 | 珈伟新能 | 2023-09-01 五 | 5.02 | 5.05 | 5.05 | 5.06 | 5.00 | 0.00% | 0.68% | 56004 | 2817万 | 41.71 | 41.71 | 199.22 | 155 | 珈伟新能 | 2023-08-31 四 | 5.02 | 5.08 | 5.05 | 5.07 | 4.99 | -0.59% | 1.02% | 84048 | 4226万 | 41.71 | 41.71 | 199.22 | 156 | 珈伟新能 | 2023-08-30 三 | 5.03 | 5.02 | 5.08 | 5.12 | 5.02 | 1.20% | 1.60% | 132091 | 6701万 | 41.96 | 41.96 | 82.42 | 157 | 珈伟新能 | 2023-08-29 二 | 4.85 | 4.89 | 5.02 | 5.03 | 4.84 | 2.66% | 1.39% | 114426 | 5703万 | 41.47 | 41.47 | 81.45 | 158 | 珈伟新能 | 2023-08-28 一 | 5.08 | 4.84 | 4.89 | 5.13 | 4.88 | 1.03% | 1.63% | 134636 | 6725万 | 40.39 | 40.39 | 79.34 | 159 | 珈伟新能 | 2023-08-25 五 | 4.91 | 4.93 | 4.84 | 4.97 | 4.81 | -1.83% | 1.19% | 98120 | 4782万 | 39.98 | 39.98 | 78.53 | 160 | 珈伟新能 | 2023-08-23 三 | 5.01 | 5.06 | 4.90 | 5.04 | 4.90 | -3.16% | 1.02% | 84652 | 4195万 | 40.48 | 40.48 | 79.5 | 161 | 珈伟新能 | 2023-08-22 二 | 5.08 | 5.08 | 5.06 | 5.13 | 4.94 | -0.39% | 1.37% | 112946 | 5672万 | 41.8 | 41.8 | 82.1 |
|
行情刷新 | 流通股东
|