| 股票名称 | 代码 300465 | 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 | 高伟达 | 2024-04-26 五 | 7.25 | 7.25 | 7.52 | 7.53 | 7.18 | 3.72% | 2.67% | 119440 | 8826万 | 33.6 | 33.6 | 165.97 | 2 | 高伟达 | 2024-04-25 四 | 7.20 | 7.54 | 7.25 | 7.35 | 7.15 | -3.85% | 2.71% | 121239 | 8801万 | 32.39 | 32.39 | 160.01 | 3 | 高伟达 | 2024-04-24 三 | 7.27 | 7.20 | 7.54 | 7.90 | 7.27 | 4.72% | 3.25% | 145295 | 10982万 | 33.69 | 33.69 | 117.32 | 4 | 高伟达 | 2024-04-23 二 | 7.04 | 7.00 | 7.20 | 7.50 | 7.00 | 2.86% | 2.43% | 108395 | 7804万 | 32.17 | 32.17 | 112.03 | 5 | 高伟达 | 2024-04-22 一 | 6.99 | 7.03 | 7.00 | 7.10 | 6.76 | -0.43% | 1.16% | 51881 | 3617万 | 31.27 | 31.27 | 108.92 | 6 | 高伟达 | 2024-04-19 五 | 7.03 | 7.07 | 7.03 | 7.15 | 6.97 | -0.57% | 1.17% | 52423 | 3698万 | 31.41 | 31.41 | 109.39 | 7 | 高伟达 | 2024-04-18 四 | 7.21 | 7.11 | 7.07 | 7.23 | 6.96 | -0.56% | 1.50% | 67113 | 4766万 | 31.59 | 31.59 | 110.01 | 8 | 高伟达 | 2024-04-17 三 | 6.68 | 6.58 | 7.11 | 7.11 | 6.68 | 8.05% | 1.96% | 87624 | 6120万 | 31.76 | 31.76 | 110.63 | 9 | 高伟达 | 2024-04-16 二 | 7.16 | 7.23 | 6.58 | 7.21 | 6.58 | -8.99% | 2.78% | 124379 | 8399万 | 29.4 | 29.4 | 102.38 | 10 | 高伟达 | 2024-04-15 一 | 7.50 | 7.56 | 7.23 | 7.65 | 7.07 | -4.37% | 2.35% | 105152 | 7684万 | 32.3 | 32.3 | 112.5 | 11 | 高伟达 | 2024-04-12 五 | 7.67 | 7.65 | 7.56 | 7.78 | 7.53 | -1.18% | 1.22% | 54600 | 4170万 | 33.78 | 33.78 | 117.63 | 12 | 高伟达 | 2024-04-11 四 | 7.52 | 7.61 | 7.65 | 7.75 | 7.50 | 0.53% | 1.24% | 55211 | 4239万 | 34.18 | 34.18 | 119.03 | 13 | 高伟达 | 2024-04-10 三 | 7.84 | 7.85 | 7.61 | 7.84 | 7.52 | -3.06% | 1.70% | 75981 | 5810万 | 34 | 34 | 118.41 | 14 | 高伟达 | 2024-04-09 二 | 7.78 | 7.78 | 7.85 | 7.94 | 7.75 | 0.90% | 1.16% | 51641 | 4049万 | 35.07 | 35.07 | 122.14 | 15 | 高伟达 | 2024-04-08 一 | 8.03 | 8.05 | 7.78 | 8.05 | 7.78 | -3.35% | 1.80% | 80585 | 6338万 | 34.76 | 34.76 | -72.19 | 16 | 高伟达 | 2024-04-03 三 | 8.32 | 8.35 | 8.05 | 8.35 | 8.00 | -3.59% | 2.01% | 89836 | 7268万 | 35.96 | 35.96 | -74.7 | 17 | 高伟达 | 2024-04-02 二 | 8.47 | 8.48 | 8.35 | 8.50 | 8.26 | -1.53% | 1.72% | 76794 | 6405万 | 37.3 | 37.3 | -77.48 | 18 | 高伟达 | 2024-04-01 一 | 8.37 | 8.28 | 8.48 | 8.49 | 8.31 | 2.42% | 1.66% | 74060 | 6227万 | 37.89 | 37.89 | -78.69 | 19 | 高伟达 | 2024-03-29 五 | 8.32 | 8.30 | 8.28 | 8.35 | 8.06 | -0.24% | 1.69% | 75648 | 6202万 | 36.99 | 36.99 | -76.83 | 20 | 高伟达 | 2024-03-28 四 | 7.95 | 7.90 | 8.30 | 8.40 | 7.92 | 5.06% | 2.43% | 108586 | 8934万 | 37.08 | 37.08 | -77.02 | 21 | 高伟达 | 2024-03-27 三 | 8.45 | 8.44 | 7.90 | 8.45 | 7.90 | -6.40% | 2.91% | 130117 | 10529万 | 35.29 | 35.29 | -73.31 | 22 | 高伟达 | 2024-03-26 二 | 8.55 | 8.68 | 8.44 | 8.70 | 8.31 | -2.76% | 3.26% | 145577 | 12370万 | 37.71 | 37.71 | -78.32 | 23 | 高伟达 | 2024-03-25 一 | 8.82 | 8.88 | 8.68 | 9.17 | 8.67 | -2.25% | 4.26% | 190362 | 16908万 | 38.78 | 38.78 | -80.54 | 24 | 高伟达 | 2024-03-22 五 | 8.78 | 8.85 | 8.88 | 8.99 | 8.58 | 0.34% | 3.28% | 146340 | 12875万 | 39.67 | 39.67 | -82.4 | 25 | 高伟达 | 2024-03-21 四 | 8.86 | 8.90 | 8.85 | 9.05 | 8.70 | -0.56% | 2.39% | 106656 | 9425万 | 39.54 | 39.54 | -82.12 | 26 | 高伟达 | 2024-03-20 三 | 8.57 | 8.58 | 8.90 | 8.90 | 8.57 | 3.73% | 3.04% | 135947 | 11910万 | 39.76 | 39.76 | -82.59 | 27 | 高伟达 | 2024-03-19 二 | 8.62 | 8.63 | 8.58 | 8.68 | 8.56 | -0.58% | 2.08% | 92780 | 7997万 | 38.33 | 38.33 | -79.62 | 28 | 高伟达 | 2024-03-18 一 | 8.46 | 8.45 | 8.63 | 8.64 | 8.44 | 2.13% | 2.10% | 93759 | 8020万 | 38.56 | 38.56 | -80.08 | 29 | 高伟达 | 2024-03-15 五 | 8.39 | 8.37 | 8.45 | 8.45 | 8.24 | 0.96% | 1.40% | 62505 | 5218万 | 37.75 | 37.75 | -78.41 | 30 | 高伟达 | 2024-03-14 四 | 8.50 | 8.54 | 8.37 | 8.56 | 8.22 | -1.99% | 1.97% | 87852 | 7371万 | 37.39 | 37.39 | -77.67 | 31 | 高伟达 | 2024-03-08 五 | 8.14 | 8.08 | 8.21 | 8.23 | 8.05 | 1.61% | 1.55% | 69223 | 5643万 | 36.68 | 36.68 | -76.18 | 32 | 高伟达 | 2024-03-07 四 | 8.38 | 8.33 | 8.08 | 8.45 | 8.07 | -3.00% | 2.41% | 107719 | 8886万 | 36.1 | 36.1 | -74.98 | 33 | 高伟达 | 2024-03-06 三 | 8.32 | 8.44 | 8.33 | 8.48 | 8.21 | -1.30% | 2.46% | 110032 | 9171万 | 37.22 | 37.22 | -77.3 | 34 | 高伟达 | 2024-03-05 二 | 8.47 | 8.47 | 8.44 | 8.68 | 8.26 | -0.35% | 3.20% | 142940 | 12073万 | 37.71 | 37.71 | -78.32 | 35 | 高伟达 | 2024-03-04 一 | 8.53 | 8.56 | 8.47 | 8.64 | 8.25 | -1.05% | 3.03% | 135273 | 11389万 | 37.84 | 37.84 | -78.6 | 36 | 高伟达 | 2024-03-01 五 | 8.20 | 8.20 | 8.56 | 8.72 | 8.15 | 4.39% | 4.41% | 197167 | 16708万 | 38.24 | 38.24 | -79.43 | 37 | 高伟达 | 2024-02-29 四 | 7.80 | 7.82 | 8.20 | 8.25 | 7.79 | 4.86% | 3.08% | 137753 | 11202万 | 36.63 | 36.63 | -76.09 | 38 | 高伟达 | 2024-02-28 三 | 8.58 | 8.53 | 7.82 | 8.83 | 7.79 | -8.32% | 4.70% | 210196 | 17626万 | 34.94 | 34.94 | -72.56 | 39 | 高伟达 | 2024-02-27 二 | 8.25 | 8.20 | 8.53 | 8.55 | 8.05 | 4.02% | 2.68% | 119803 | 10002万 | 38.11 | 38.11 | -79.15 | 40 | 高伟达 | 2024-02-26 一 | 8.25 | 8.25 | 8.20 | 8.36 | 8.00 | -0.61% | 3.04% | 135676 | 11107万 | 36.63 | 36.63 | -76.09 | 41 | 高伟达 | 2024-02-23 五 | 8.08 | 7.96 | 8.25 | 8.26 | 7.93 | 3.64% | 3.73% | 166818 | 13497万 | 36.86 | 36.86 | -76.55 | 42 | 高伟达 | 2024-02-22 四 | 7.56 | 7.57 | 7.96 | 7.98 | 7.56 | 5.15% | 3.38% | 151226 | 11847万 | 35.56 | 35.56 | -73.86 | 43 | 高伟达 | 2024-02-21 三 | 7.45 | 7.52 | 7.57 | 7.83 | 7.36 | 0.66% | 2.27% | 101287 | 7759万 | 33.82 | 33.82 | -70.24 | 44 | 高伟达 | 2024-02-20 二 | 7.46 | 7.46 | 7.52 | 7.57 | 7.25 | 0.80% | 1.78% | 79314 | 5894万 | 33.6 | 33.6 | -69.78 | 45 | 高伟达 | 2024-02-19 一 | 7.29 | 7.01 | 7.46 | 7.70 | 7.26 | 6.42% | 3.61% | 161314 | 12026万 | 33.33 | 33.33 | -69.22 | 46 | 高伟达 | 2024-02-08 四 | 6.40 | 6.33 | 7.01 | 7.02 | 6.35 | 10.74% | 3.04% | 135909 | 9067万 | 31.32 | 31.32 | -65.05 | 47 | 高伟达 | 2024-02-07 三 | 6.50 | 6.45 | 6.33 | 6.66 | 6.19 | -1.86% | 2.62% | 117216 | 7574万 | 28.28 | 28.28 | -58.74 | 48 | 高伟达 | 2024-02-06 二 | 6.05 | 6.20 | 6.45 | 6.68 | 5.78 | 4.03% | 3.06% | 136567 | 8479万 | 28.82 | 28.82 | -59.85 | 49 | 高伟达 | 2024-02-05 一 | 7.07 | 7.12 | 6.20 | 7.12 | 5.96 | -12.92% | 3.80% | 169647 | 10801万 | 27.7 | 27.7 | -57.53 | 50 | 高伟达 | 2024-02-02 五 | 7.68 | 7.61 | 7.12 | 7.82 | 6.85 | -6.44% | 2.31% | 103314 | 7528万 | 31.81 | 31.81 | -66.07 | 51 | 高伟达 | 2024-02-01 四 | 7.62 | 7.62 | 7.61 | 7.83 | 7.43 | -0.13% | 1.46% | 65312 | 4988万 | 34 | 34 | -70.62 | 52 | 高伟达 | 2024-01-31 三 | 8.18 | 8.18 | 7.62 | 8.25 | 7.60 | -6.85% | 2.24% | 99947 | 7853万 | 34.04 | 34.04 | -70.71 | 53 | 高伟达 | 2024-01-30 二 | 8.34 | 8.45 | 8.18 | 8.54 | 8.15 | -3.20% | 1.12% | 50175 | 4177万 | 36.55 | 36.55 | -75.91 | 54 | 高伟达 | 2024-01-29 一 | 8.76 | 8.75 | 8.45 | 8.85 | 8.40 | -3.43% | 1.36% | 60969 | 5224万 | 37.75 | 37.75 | -78.41 | 55 | 高伟达 | 2024-01-26 五 | 8.70 | 8.71 | 8.75 | 8.98 | 8.68 | 0.46% | 1.66% | 74082 | 6555万 | 39.09 | 39.09 | -81.19 | 56 | 高伟达 | 2024-01-25 四 | 8.50 | 8.48 | 8.71 | 8.75 | 8.40 | 2.71% | 1.44% | 64233 | 5539万 | 38.91 | 38.91 | -80.82 | 57 | 高伟达 | 2024-01-24 三 | 8.24 | 8.21 | 8.48 | 8.58 | 8.01 | 3.29% | 1.71% | 76434 | 6329万 | 37.89 | 37.89 | -78.69 | 58 | 高伟达 | 2024-01-23 二 | 8.24 | 8.24 | 8.21 | 8.33 | 8.13 | -0.36% | 1.29% | 57541 | 4732万 | 36.68 | 36.68 | -76.18 | 59 | 高伟达 | 2024-01-22 一 | 8.80 | 8.80 | 8.24 | 8.85 | 8.18 | -6.36% | 1.65% | 73596 | 6261万 | 36.81 | 36.81 | -76.46 | 60 | 高伟达 | 2024-01-19 五 | 8.99 | 9.02 | 8.80 | 9.06 | 8.80 | -2.44% | 1.06% | 47577 | 4232万 | 39.32 | 39.32 | -81.66 | 61 | 高伟达 | 2024-01-18 四 | 9.02 | 9.12 | 9.02 | 9.18 | 8.74 | -1.10% | 1.89% | 84494 | 7533万 | 40.3 | 40.3 | -83.7 | 62 | 高伟达 | 2024-01-17 三 | 9.35 | 9.39 | 9.12 | 9.41 | 9.12 | -2.88% | 0.81% | 35984 | 3334万 | 40.74 | 40.74 | -84.63 | 63 | 高伟达 | 2024-01-16 二 | 9.31 | 9.28 | 9.39 | 9.40 | 9.12 | 1.19% | 1.31% | 58404 | 5389万 | 41.95 | 41.95 | -87.13 | 64 | 高伟达 | 2024-01-15 一 | 9.35 | 9.36 | 9.28 | 9.40 | 9.25 | -0.85% | 0.85% | 37996 | 3534万 | 41.46 | 41.46 | -86.11 | 65 | 高伟达 | 2024-01-12 五 | 9.51 | 9.54 | 9.36 | 9.58 | 9.36 | -1.89% | 1.04% | 46602 | 4401万 | 41.82 | 41.82 | -86.85 | 66 | 高伟达 | 2024-01-11 四 | 9.28 | 9.22 | 9.54 | 9.59 | 9.24 | 3.47% | 1.45% | 64821 | 6135万 | 42.62 | 42.62 | -88.53 | 67 | 高伟达 | 2024-01-10 三 | 9.45 | 9.45 | 9.22 | 9.45 | 9.18 | -2.43% | 1.21% | 54187 | 5027万 | 41.19 | 41.19 | -85.56 | 68 | 高伟达 | 2024-01-09 二 | 9.53 | 9.52 | 9.45 | 9.65 | 9.36 | -0.74% | 1.18% | 52688 | 5006万 | 42.22 | 42.22 | -87.69 | 69 | 高伟达 | 2024-01-08 一 | 9.72 | 9.70 | 9.52 | 9.72 | 9.52 | -1.86% | 0.98% | 43904 | 4214万 | 42.53 | 42.53 | -88.34 | 70 | 高伟达 | 2024-01-05 五 | 9.92 | 9.92 | 9.70 | 9.94 | 9.65 | -2.22% | 1.45% | 64625 | 6329万 | 43.34 | 43.34 | -90.01 | 71 | 高伟达 | 2024-01-04 四 | 9.90 | 9.89 | 9.92 | 10.05 | 9.72 | 0.30% | 1.54% | 68905 | 6843万 | 44.32 | 44.32 | -92.05 | 72 | 高伟达 | 2024-01-03 三 | 9.88 | 9.90 | 9.89 | 9.94 | 9.74 | -0.10% | 1.17% | 52220 | 5142万 | 44.18 | 44.18 | -91.77 | 73 | 高伟达 | 2024-01-02 二 | 9.98 | 9.99 | 9.90 | 10.07 | 9.88 | -0.90% | 1.27% | 56611 | 5631万 | 44.23 | 44.23 | -91.87 | 74 | 高伟达 | 2023-12-29 五 | 9.82 | 9.85 | 9.99 | 10.01 | 9.82 | 1.42% | 1.49% | 66538 | 6621万 | 44.63 | 44.63 | -92.7 | 75 | 高伟达 | 2023-12-28 四 | 9.60 | 9.63 | 9.85 | 9.93 | 9.47 | 2.28% | 1.93% | 86418 | 8452万 | 44.01 | 44.01 | -91.4 | 76 | 高伟达 | 2023-12-27 三 | 9.56 | 9.56 | 9.63 | 9.68 | 9.52 | 0.73% | 1.25% | 55982 | 5376万 | 43.02 | 43.02 | -89.36 | 77 | 高伟达 | 2023-12-26 二 | 9.80 | 9.80 | 9.56 | 9.84 | 9.51 | -2.45% | 1.55% | 69191 | 6638万 | 42.71 | 42.71 | -88.71 | 78 | 高伟达 | 2023-12-25 一 | 9.90 | 9.86 | 9.80 | 10.13 | 9.73 | -0.61% | 1.65% | 73782 | 7274万 | 43.78 | 43.78 | -90.94 | 79 | 高伟达 | 2023-12-22 五 | 10.23 | 10.23 | 9.86 | 10.23 | 9.85 | -3.62% | 2.66% | 119004 | 11889万 | 44.05 | 44.05 | -91.49 | 80 | 高伟达 | 2023-12-21 四 | 10.14 | 10.20 | 10.23 | 10.29 | 9.99 | 0.29% | 1.90% | 85093 | 8617万 | 45.7 | 45.7 | -94.93 | 81 | 高伟达 | 2023-12-20 三 | 10.57 | 10.57 | 10.20 | 10.66 | 10.17 | -3.50% | 2.15% | 96150 | 9954万 | 45.57 | 45.57 | -94.65 | 82 | 高伟达 | 2023-12-19 二 | 10.36 | 10.38 | 10.57 | 10.60 | 10.27 | 1.83% | 1.72% | 76801 | 8053万 | 47.22 | 47.22 | -98.08 | 83 | 高伟达 | 2023-12-18 一 | 10.53 | 10.59 | 10.38 | 10.74 | 10.31 | -1.98% | 1.94% | 86687 | 9114万 | 46.37 | 46.37 | -96.32 | 84 | 高伟达 | 2023-12-15 五 | 10.63 | 10.63 | 10.59 | 10.73 | 10.47 | -0.38% | 1.83% | 81947 | 8677万 | 47.31 | 47.31 | -98.27 | 85 | 高伟达 | 2023-12-14 四 | 10.72 | 10.68 | 10.63 | 10.88 | 10.61 | -0.47% | 1.98% | 88659 | 9523万 | 47.49 | 47.49 | -98.64 | 86 | 高伟达 | 2023-12-13 三 | 10.88 | 10.87 | 10.68 | 10.88 | 10.65 | -1.75% | 1.88% | 83981 | 9022万 | 47.71 | 47.71 | -99.1 | 87 | 高伟达 | 2023-12-12 二 | 10.80 | 10.85 | 10.87 | 10.95 | 10.77 | 0.18% | 2.74% | 122459 | 13290万 | 48.56 | 48.56 | -100.87 | 88 | 高伟达 | 2023-12-11 一 | 10.53 | 10.55 | 10.85 | 10.85 | 10.39 | 2.84% | 3.38% | 150899 | 16068万 | 48.47 | 48.47 | -100.68 | 89 | 高伟达 | 2023-12-08 五 | 10.73 | 10.73 | 10.55 | 10.82 | 10.53 | -1.68% | 2.90% | 129751 | 13797万 | 47.13 | 47.13 | -97.9 | 90 | 高伟达 | 2023-12-07 四 | 10.49 | 10.49 | 10.73 | 10.82 | 10.43 | 2.29% | 3.70% | 165517 | 17666万 | 47.94 | 47.94 | -99.57 | 91 | 高伟达 | 2023-12-06 三 | 10.30 | 10.33 | 10.49 | 10.57 | 10.17 | 1.55% | 2.48% | 110877 | 11526万 | 46.87 | 46.87 | -97.34 | 92 | 高伟达 | 2023-12-05 二 | 10.76 | 10.84 | 10.33 | 10.84 | 10.31 | -4.70% | 3.20% | 143042 | 15001万 | 46.15 | 46.15 | -95.86 | 93 | 高伟达 | 2023-12-04 一 | 10.59 | 10.59 | 10.84 | 10.97 | 10.52 | 2.36% | 3.79% | 169235 | 18331万 | 48.43 | 48.43 | -100.59 | 94 | 高伟达 | 2023-12-01 五 | 10.18 | 10.21 | 10.59 | 10.59 | 10.18 | 3.72% | 2.87% | 128147 | 13371万 | 47.31 | 47.31 | -98.27 | 95 | 高伟达 | 2023-11-30 四 | 10.29 | 10.33 | 10.21 | 10.38 | 10.09 | -1.16% | 1.98% | 88616 | 9043万 | 45.61 | 45.61 | -94.74 | 96 | 高伟达 | 2023-11-29 三 | 10.44 | 10.47 | 10.33 | 10.50 | 10.25 | -1.34% | 1.94% | 86705 | 8990万 | 46.15 | 46.15 | -95.86 | 97 | 高伟达 | 2023-11-28 二 | 10.49 | 10.46 | 10.47 | 10.59 | 10.37 | 0.10% | 1.81% | 80676 | 8458万 | 46.78 | 46.78 | -97.15 | 98 | 高伟达 | 2023-11-27 一 | 10.50 | 10.49 | 10.46 | 10.63 | 10.40 | -0.29% | 1.96% | 87384 | 9159万 | 46.73 | 46.73 | -97.06 | 99 | 高伟达 | 2023-11-24 五 | 10.80 | 10.78 | 10.49 | 10.81 | 10.36 | -2.69% | 3.21% | 143388 | 15078万 | 46.87 | 46.87 | -97.34 | 100 | 高伟达 | 2023-11-23 四 | 10.77 | 10.77 | 10.78 | 10.85 | 10.54 | 0.09% | 2.89% | 128983 | 13830万 | 48.16 | 48.16 | -100.03 | 101 | 高伟达 | 2023-11-22 三 | 10.82 | 10.90 | 10.77 | 11.07 | 10.77 | -1.19% | 3.12% | 139535 | 15225万 | 48.12 | 48.12 | -99.94 | 102 | 高伟达 | 2023-11-21 二 | 11.12 | 11.12 | 10.90 | 11.21 | 10.88 | -1.98% | 4.31% | 192473 | 21260万 | 48.7 | 48.7 | -101.15 | 103 | 高伟达 | 2023-11-20 一 | 11.13 | 11.12 | 11.12 | 11.19 | 11.08 | 0.00% | 2.82% | 126174 | 14051万 | 49.68 | 49.68 | -103.19 | 104 | 高伟达 | 2023-11-17 五 | 11.21 | 11.17 | 11.12 | 11.22 | 11.03 | -0.45% | 2.76% | 123151 | 13691万 | 49.68 | 49.68 | -103.19 | 105 | 高伟达 | 2023-11-16 四 | 11.16 | 11.20 | 11.17 | 11.29 | 11.12 | -0.27% | 2.97% | 132737 | 14879万 | 49.9 | 49.9 | -103.65 | 106 | 高伟达 | 2023-11-15 三 | 11.32 | 11.32 | 11.20 | 11.45 | 11.17 | -1.06% | 4.57% | 204260 | 22985万 | 50.04 | 50.04 | -103.93 | 107 | 高伟达 | 2023-11-14 二 | 11.00 | 11.06 | 11.32 | 11.38 | 11.00 | 2.35% | 5.75% | 256808 | 28874万 | 50.57 | 50.57 | -105.04 | 108 | 高伟达 | 2023-11-13 一 | 10.86 | 10.77 | 11.06 | 11.10 | 10.82 | 2.69% | 4.39% | 196149 | 21592万 | 49.41 | 49.41 | -102.63 | 109 | 高伟达 | 2023-11-10 五 | 10.81 | 10.89 | 10.77 | 10.84 | 10.71 | -1.10% | 2.59% | 115588 | 12458万 | 48.12 | 48.12 | -99.94 | 110 | 高伟达 | 2023-11-09 四 | 10.95 | 10.95 | 10.89 | 11.08 | 10.77 | -0.55% | 4.05% | 181134 | 19739万 | 48.65 | 48.65 | -101.05 | 111 | 高伟达 | 2023-11-08 三 | 10.85 | 10.90 | 10.95 | 11.12 | 10.80 | 0.46% | 5.73% | 256110 | 28125万 | 48.92 | 48.92 | -101.61 | 112 | 高伟达 | 2023-11-07 二 | 10.74 | 10.81 | 10.90 | 10.90 | 10.68 | 0.83% | 4.45% | 198685 | 21429万 | 48.7 | 48.7 | -101.15 | 113 | 高伟达 | 2023-11-06 一 | 10.59 | 10.52 | 10.81 | 10.83 | 10.56 | 2.76% | 4.46% | 199181 | 21345万 | 48.29 | 48.29 | -100.31 | 114 | 高伟达 | 2023-11-03 五 | 10.47 | 10.51 | 10.52 | 10.60 | 10.44 | 0.10% | 3.48% | 155500 | 16359万 | 47 | 47 | -97.62 | 115 | 高伟达 | 2023-11-02 四 | 10.46 | 10.45 | 10.51 | 10.68 | 10.46 | 0.57% | 3.93% | 175571 | 18572万 | 46.95 | 46.95 | -97.53 | 116 | 高伟达 | 2023-11-01 三 | 10.71 | 10.78 | 10.45 | 10.72 | 10.42 | -3.06% | 4.55% | 203132 | 21402万 | 46.69 | 46.69 | -96.97 | 117 | 高伟达 | 2023-10-31 二 | 10.57 | 10.55 | 10.78 | 10.78 | 10.40 | 2.18% | 6.89% | 307885 | 32712万 | 48.16 | 48.16 | -100.03 | 118 | 高伟达 | 2023-10-30 一 | 10.11 | 10.21 | 10.55 | 10.60 | 10.09 | 3.33% | 4.80% | 214382 | 22369万 | 47.13 | 47.13 | -97.9 | 119 | 高伟达 | 2023-10-27 五 | 10.12 | 10.12 | 10.21 | 10.25 | 9.92 | 0.89% | 3.66% | 163511 | 16533万 | 45.61 | 45.61 | -94.74 | 120 | 高伟达 | 2023-10-26 四 | 10.00 | 10.09 | 10.12 | 10.25 | 9.98 | 0.30% | 3.69% | 165007 | 16692万 | 45.21 | 45.21 | -93.91 | 121 | 高伟达 | 2023-10-25 三 | 9.89 | 9.93 | 10.09 | 10.28 | 9.86 | 1.61% | 4.25% | 190054 | 19183万 | 45.08 | 45.08 | -87.62 | 122 | 高伟达 | 2023-10-24 二 | 9.60 | 9.52 | 9.93 | 9.97 | 9.31 | 4.31% | 5.23% | 233557 | 22773万 | 44.36 | 44.36 | -86.23 | 123 | 高伟达 | 2023-10-23 一 | 10.28 | 10.40 | 9.52 | 10.28 | 9.40 | -8.46% | 7.38% | 329822 | 31816万 | 42.53 | 42.53 | -82.67 | 124 | 高伟达 | 2023-10-20 五 | 10.73 | 10.95 | 10.40 | 10.96 | 10.38 | -5.02% | 6.11% | 272854 | 28724万 | 46.46 | 46.46 | -90.31 | 125 | 高伟达 | 2023-10-19 四 | 11.04 | 11.15 | 10.95 | 11.29 | 10.86 | -1.79% | 7.54% | 336710 | 37416万 | 48.92 | 48.92 | -95.09 | 126 | 高伟达 | 2023-10-18 三 | 11.04 | 11.61 | 11.15 | 11.32 | 11.00 | -3.96% | 10.35% | 462227 | 51534万 | 49.81 | 49.81 | -96.82 | 127 | 高伟达 | 2023-10-17 二 | 10.31 | 10.18 | 11.61 | 11.98 | 10.31 | 14.05% | 16.04% | 716801 | 79757万 | 51.87 | 51.87 | -100.82 | 128 | 高伟达 | 2023-10-16 一 | 10.12 | 10.13 | 10.18 | 10.27 | 10.01 | 0.49% | 2.51% | 112310 | 11353万 | 45.48 | 45.48 | -88.4 | 129 | 高伟达 | 2023-10-13 五 | 10.32 | 10.40 | 10.13 | 10.34 | 10.11 | -2.60% | 3.08% | 137752 | 14064万 | 45.26 | 45.26 | -87.96 | 130 | 高伟达 | 2023-10-12 四 | 10.55 | 10.42 | 10.40 | 10.60 | 10.35 | -0.19% | 2.27% | 101457 | 10569万 | 46.46 | 46.46 | -90.31 | 131 | 高伟达 | 2023-10-11 三 | 10.39 | 10.44 | 10.42 | 10.55 | 10.26 | -0.19% | 3.02% | 134825 | 14039万 | 46.55 | 46.55 | -90.48 | 132 | 高伟达 | 2023-10-10 二 | 10.18 | 10.15 | 10.44 | 10.50 | 10.16 | 2.86% | 3.94% | 176244 | 18275万 | 46.64 | 46.64 | -90.66 | 133 | 高伟达 | 2023-10-09 一 | 10.20 | 10.21 | 10.15 | 10.21 | 10.04 | -0.59% | 1.99% | 88757 | 8983万 | 45.35 | 45.35 | -88.14 | 134 | 高伟达 | 2023-09-28 四 | 10.10 | 10.07 | 10.21 | 10.28 | 10.10 | 1.39% | 2.26% | 100962 | 10295万 | 45.61 | 45.61 | -88.66 | 135 | 高伟达 | 2023-09-27 三 | 10.01 | 10.13 | 10.07 | 10.21 | 9.96 | -0.59% | 2.63% | 117374 | 11864万 | 44.99 | 44.99 | -87.44 | 136 | 高伟达 | 2023-09-26 二 | 9.98 | 10.03 | 10.13 | 10.22 | 9.95 | 1.00% | 2.87% | 128005 | 12959万 | 45.26 | 45.26 | -87.96 | 137 | 高伟达 | 2023-09-25 一 | 10.29 | 10.14 | 10.03 | 10.32 | 9.97 | -1.08% | 3.02% | 134863 | 13604万 | 44.81 | 44.81 | -87.1 | 138 | 高伟达 | 2023-09-22 五 | 9.81 | 9.84 | 10.14 | 10.16 | 9.81 | 3.05% | 3.56% | 159098 | 15954万 | 45.3 | 45.3 | -88.05 | 139 | 高伟达 | 2023-09-21 四 | 9.80 | 9.82 | 9.84 | 9.94 | 9.76 | 0.20% | 1.68% | 75036 | 7390万 | 43.96 | 43.96 | -85.45 | 140 | 高伟达 | 2023-09-20 三 | 9.80 | 9.85 | 9.82 | 10.00 | 9.80 | -0.30% | 1.56% | 69847 | 6918万 | 43.87 | 43.87 | -85.27 | 141 | 高伟达 | 2023-09-19 二 | 9.91 | 10.01 | 9.85 | 10.07 | 9.82 | -1.60% | 2.33% | 103923 | 10332万 | 44.01 | 44.01 | -85.53 | 142 | 高伟达 | 2023-09-18 一 | 9.90 | 10.02 | 10.01 | 10.12 | 9.82 | -0.10% | 1.95% | 87137 | 8712万 | 44.72 | 44.72 | -86.92 | 143 | 高伟达 | 2023-09-15 五 | 10.13 | 10.09 | 10.02 | 10.19 | 9.98 | -0.69% | 2.17% | 96773 | 9753万 | 44.77 | 44.77 | -87.01 | 144 | 高伟达 | 2023-09-14 四 | 10.17 | 10.17 | 10.09 | 10.21 | 10.02 | -0.79% | 2.15% | 96047 | 9716万 | 45.08 | 45.08 | -87.62 | 145 | 高伟达 | 2023-09-13 三 | 10.38 | 10.41 | 10.17 | 10.42 | 10.02 | -2.31% | 3.68% | 164560 | 16737万 | 45.44 | 45.44 | -88.31 | 146 | 高伟达 | 2023-09-12 二 | 10.55 | 10.61 | 10.41 | 10.59 | 10.38 | -1.89% | 2.99% | 133496 | 13956万 | 46.51 | 46.51 | -90.4 | 147 | 高伟达 | 2023-09-11 一 | 10.60 | 10.69 | 10.61 | 10.73 | 10.40 | -0.75% | 3.45% | 154329 | 16304万 | 47.4 | 47.4 | -92.13 | 148 | 高伟达 | 2023-09-08 五 | 10.57 | 10.66 | 10.69 | 10.75 | 10.18 | 0.28% | 5.37% | 240073 | 25127万 | 47.76 | 47.76 | -92.83 | 149 | 高伟达 | 2023-09-07 四 | 10.51 | 10.63 | 10.66 | 10.95 | 10.49 | 0.28% | 5.36% | 239649 | 25693万 | 47.62 | 47.62 | -92.57 | 150 | 高伟达 | 2023-09-06 三 | 10.90 | 11.03 | 10.63 | 10.90 | 10.38 | -3.63% | 7.12% | 318115 | 33726万 | 47.49 | 47.49 | -92.31 | 151 | 高伟达 | 2023-09-05 二 | 11.28 | 11.44 | 11.03 | 11.28 | 11.00 | -3.58% | 5.52% | 246572 | 27332万 | 49.28 | 49.28 | -95.78 | 152 | 高伟达 | 2023-09-04 一 | 11.28 | 11.19 | 11.44 | 11.44 | 11.04 | 2.23% | 6.11% | 272881 | 30723万 | 51.11 | 51.11 | -99.34 | 153 | 高伟达 | 2023-09-01 五 | 11.93 | 11.91 | 11.19 | 11.99 | 11.11 | -6.05% | 9.91% | 442961 | 50698万 | 49.99 | 49.99 | -97.17 | 154 | 高伟达 | 2023-08-31 四 | 12.16 | 12.41 | 11.91 | 12.19 | 11.80 | -4.03% | 10.13% | 452625 | 54031万 | 53.21 | 53.21 | -103.42 | 155 | 高伟达 | 2023-08-30 三 | 11.78 | 11.89 | 12.41 | 12.79 | 11.40 | 4.37% | 17.21% | 768997 | 93274万 | 55.44 | 55.44 | -107.76 | 156 | 高伟达 | 2023-08-29 二 | 10.88 | 11.12 | 11.89 | 12.12 | 10.88 | 6.92% | 14.08% | 629027 | 73483万 | 53.12 | 53.12 | -103.25 | 157 | 高伟达 | 2023-08-28 一 | 13.35 | 11.72 | 11.12 | 13.35 | 11.07 | -5.12% | 17.33% | 774318 | 94296万 | 49.68 | 49.68 | -96.56 | 158 | 高伟达 | 2023-08-25 五 | 11.03 | 11.29 | 11.72 | 12.07 | 10.88 | 3.81% | 14.40% | 643463 | 75277万 | 52.36 | 52.36 | -101.77 | 159 | 高伟达 | 2023-08-23 三 | 11.70 | 12.03 | 11.63 | 11.88 | 11.52 | -3.33% | 12.24% | 547011 | 63831万 | 51.96 | 51.96 | -78.17 | 160 | 高伟达 | 2023-08-22 二 | 10.99 | 10.82 | 12.03 | 12.03 | 10.98 | 11.18% | 16.31% | 728571 | 83725万 | 53.75 | 53.75 | -80.85 |
|
行情刷新 | 流通股东
|