| 股票名称 | 代码 300474 | 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 | 景嘉微 | 2024-04-26 五 | 67.40 | 65.36 | 69.20 | 69.50 | 66.99 | 5.88% | 4.91% | 162047 | 111075万 | 228.45 | 317.37 | 267.09 | 2 | 景嘉微 | 2024-04-25 四 | 66.60 | 66.65 | 65.36 | 66.60 | 65.10 | -1.94% | 2.88% | 95224 | 62631万 | 215.77 | 299.76 | 252.27 | 3 | 景嘉微 | 2024-04-24 三 | 63.70 | 63.70 | 66.65 | 67.00 | 63.60 | 4.63% | 3.81% | 125773 | 82807万 | 220.03 | 305.68 | 232.6 | 4 | 景嘉微 | 2024-04-23 二 | 63.20 | 63.27 | 63.70 | 64.83 | 63.20 | 0.68% | 2.16% | 71143 | 45516万 | 210.29 | 292.15 | 222.3 | 5 | 景嘉微 | 2024-04-22 一 | 61.50 | 63.32 | 63.27 | 64.17 | 60.50 | -0.08% | 2.75% | 90758 | 56731万 | 208.87 | 290.18 | 220.8 | 6 | 景嘉微 | 2024-04-19 五 | 63.30 | 64.15 | 63.32 | 65.30 | 62.62 | -1.29% | 2.16% | 71386 | 45520万 | 209.03 | 290.41 | 220.98 | 7 | 景嘉微 | 2024-04-18 四 | 63.71 | 64.75 | 64.15 | 66.00 | 63.43 | -0.93% | 3.26% | 107626 | 69715万 | 211.77 | 294.21 | 223.87 | 8 | 景嘉微 | 2024-04-17 三 | 61.23 | 60.03 | 64.75 | 65.18 | 61.23 | 7.86% | 3.70% | 122097 | 77645万 | 213.75 | 296.96 | 225.97 | 9 | 景嘉微 | 2024-04-16 二 | 63.40 | 64.09 | 60.03 | 64.85 | 60.00 | -6.33% | 3.27% | 108028 | 66550万 | 198.17 | 275.32 | 209.49 | 10 | 景嘉微 | 2024-04-15 一 | 66.78 | 66.78 | 64.09 | 66.99 | 63.17 | -4.03% | 3.55% | 116875 | 75742万 | 210.79 | 293.15 | 223.06 | 11 | 景嘉微 | 2024-04-12 五 | 66.20 | 65.91 | 66.78 | 67.99 | 66.20 | 1.32% | 3.22% | 105914 | 71307万 | 219.64 | 305.46 | 232.43 | 12 | 景嘉微 | 2024-04-11 四 | 65.05 | 65.28 | 65.91 | 67.47 | 65.05 | 0.97% | 2.96% | 97340 | 64403万 | 216.77 | 301.48 | 229.4 | 13 | 景嘉微 | 2024-04-10 三 | 67.74 | 68.26 | 65.28 | 68.26 | 65.25 | -4.37% | 3.14% | 103314 | 68287万 | 214.7 | 298.6 | 227.21 | 14 | 景嘉微 | 2024-04-09 二 | 69.00 | 69.08 | 68.26 | 69.46 | 67.43 | -1.19% | 2.42% | 79633 | 54336万 | 224.5 | 312.23 | 237.58 | 15 | 景嘉微 | 2024-04-08 一 | 69.29 | 69.48 | 69.08 | 70.53 | 68.88 | -0.58% | 2.50% | 82100 | 57297万 | 227.2 | 315.98 | 240.43 | 16 | 景嘉微 | 2024-04-03 三 | 71.29 | 71.70 | 69.48 | 71.87 | 69.10 | -3.10% | 3.88% | 127738 | 89817万 | 228.52 | 317.81 | 241.82 | 17 | 景嘉微 | 2024-04-02 二 | 75.13 | 75.88 | 71.70 | 75.71 | 71.20 | -5.51% | 5.63% | 185233 | 135535万 | 235.82 | 327.96 | 249.55 | 18 | 景嘉微 | 2024-04-01 一 | 74.98 | 73.90 | 75.88 | 76.50 | 74.19 | 2.68% | 4.74% | 155999 | 118003万 | 249.57 | 347.08 | 264.1 | 19 | 景嘉微 | 2024-03-29 五 | 73.72 | 74.28 | 73.90 | 75.15 | 72.61 | -0.51% | 3.88% | 127510 | 93970万 | 243.05 | 338.02 | 257.21 | 20 | 景嘉微 | 2024-03-28 四 | 72.83 | 73.00 | 74.28 | 75.76 | 72.83 | 1.75% | 5.28% | 173497 | 129268万 | 244.3 | 339.76 | 258.53 | 21 | 景嘉微 | 2024-03-27 三 | 74.69 | 75.34 | 73.00 | 77.20 | 72.00 | -3.11% | 6.18% | 203159 | 151765万 | 240.09 | 333.91 | 254.08 | 22 | 景嘉微 | 2024-03-26 二 | 77.59 | 77.97 | 75.34 | 78.69 | 73.80 | -3.37% | 6.69% | 220156 | 166854万 | 247.79 | 344.61 | 262.22 | 23 | 景嘉微 | 2024-03-25 一 | 80.53 | 81.25 | 77.97 | 82.15 | 77.78 | -4.04% | 5.84% | 192178 | 153793万 | 256.44 | 356.64 | 271.37 | 24 | 景嘉微 | 2024-03-22 五 | 83.25 | 84.21 | 81.25 | 84.68 | 81.11 | -3.52% | 5.65% | 185837 | 153351万 | 267.23 | 371.64 | 282.79 | 25 | 景嘉微 | 2024-03-21 四 | 83.10 | 83.65 | 84.21 | 85.30 | 80.62 | 0.67% | 9.14% | 300597 | 248662万 | 276.96 | 385.18 | 293.09 | 26 | 景嘉微 | 2024-03-20 三 | 83.15 | 84.00 | 83.65 | 85.83 | 82.85 | -0.42% | 5.92% | 194555 | 163666万 | 275.12 | 382.62 | 291.14 | 27 | 景嘉微 | 2024-03-19 二 | 87.97 | 89.76 | 84.00 | 87.98 | 83.90 | -6.42% | 10.08% | 331459 | 283097万 | 276.27 | 384.22 | 292.36 | 28 | 景嘉微 | 2024-03-18 一 | 89.00 | 90.00 | 89.76 | 92.30 | 88.00 | -0.27% | 9.30% | 305957 | 275903万 | 295.22 | 410.57 | 312.41 | 29 | 景嘉微 | 2024-03-15 五 | 91.83 | 92.50 | 90.00 | 93.29 | 87.50 | -2.70% | 11.10% | 365172 | 328278万 | 296.01 | 411.67 | 313.24 | 30 | 景嘉微 | 2024-03-14 四 | 84.60 | 87.41 | 92.50 | 92.50 | 83.00 | 5.82% | 14.41% | 473860 | 417513万 | 304.23 | 423.1 | 321.95 | 31 | 景嘉微 | 2024-03-08 五 | 70.66 | 70.55 | 75.80 | 76.42 | 69.50 | 7.44% | 6.36% | 209203 | 152233万 | 249.3 | 346.71 | 263.82 | 32 | 景嘉微 | 2024-03-07 四 | 73.87 | 73.34 | 70.55 | 73.87 | 68.98 | -3.80% | 5.66% | 186303 | 132050万 | 232.04 | 322.7 | 245.55 | 33 | 景嘉微 | 2024-03-06 三 | 68.00 | 68.62 | 73.34 | 75.22 | 67.50 | 6.88% | 7.76% | 255341 | 183557万 | 241.21 | 335.46 | 255.26 | 34 | 景嘉微 | 2024-03-05 二 | 66.86 | 67.63 | 68.62 | 72.50 | 65.60 | 1.46% | 6.44% | 211743 | 145472万 | 225.69 | 313.87 | 238.83 | 35 | 景嘉微 | 2024-03-04 一 | 66.80 | 66.05 | 67.63 | 68.83 | 65.51 | 2.39% | 5.23% | 172118 | 115664万 | 222.43 | 309.34 | 235.39 | 36 | 景嘉微 | 2024-03-01 五 | 63.69 | 63.00 | 66.05 | 66.80 | 62.71 | 4.84% | 4.88% | 160500 | 104523万 | 217.24 | 302.12 | 229.89 | 37 | 景嘉微 | 2024-02-29 四 | 58.00 | 58.88 | 63.00 | 63.19 | 58.00 | 7.00% | 4.48% | 147397 | 91079万 | 207.2 | 288.17 | 219.27 | 38 | 景嘉微 | 2024-02-28 三 | 63.28 | 63.26 | 58.88 | 64.66 | 58.87 | -6.92% | 4.84% | 159124 | 98801万 | 193.65 | 269.32 | 204.93 | 39 | 景嘉微 | 2024-02-27 二 | 59.23 | 59.99 | 63.26 | 65.00 | 58.88 | 5.45% | 4.85% | 159651 | 98491万 | 208.06 | 289.36 | 220.18 | 40 | 景嘉微 | 2024-02-26 一 | 58.81 | 59.42 | 59.99 | 61.60 | 58.53 | 0.96% | 3.32% | 109191 | 65928万 | 197.3 | 274.4 | 208.79 | 41 | 景嘉微 | 2024-02-23 五 | 60.00 | 58.69 | 59.42 | 60.34 | 58.69 | 1.24% | 3.03% | 99686 | 59138万 | 195.43 | 271.79 | 206.81 | 42 | 景嘉微 | 2024-02-22 四 | 58.10 | 56.89 | 58.69 | 60.76 | 58.10 | 3.16% | 3.63% | 119305 | 70532万 | 193.03 | 268.45 | 204.27 | 43 | 景嘉微 | 2024-02-21 三 | 56.32 | 57.26 | 56.89 | 58.71 | 56.04 | -0.65% | 2.42% | 79725 | 45988万 | 187.11 | 260.22 | 198 | 44 | 景嘉微 | 2024-02-20 二 | 57.01 | 58.90 | 57.26 | 58.07 | 56.38 | -2.78% | 2.79% | 91763 | 52500万 | 188.33 | 261.91 | 199.29 | 45 | 景嘉微 | 2024-02-19 一 | 57.50 | 54.25 | 58.90 | 59.87 | 56.51 | 8.57% | 4.28% | 140863 | 81863万 | 193.72 | 269.41 | 205 | 46 | 景嘉微 | 2024-02-08 四 | 52.99 | 52.40 | 54.25 | 56.38 | 52.87 | 3.53% | 3.12% | 102711 | 56579万 | 178.43 | 248.14 | 188.82 | 47 | 景嘉微 | 2024-02-07 三 | 49.40 | 49.40 | 52.40 | 52.97 | 49.01 | 6.07% | 3.51% | 115296 | 59825万 | 172.34 | 239.68 | 182.38 | 48 | 景嘉微 | 2024-02-06 二 | 43.80 | 44.69 | 49.40 | 49.58 | 43.80 | 10.54% | 3.07% | 101065 | 47719万 | 162.47 | 225.96 | 171.94 | 49 | 景嘉微 | 2024-02-05 一 | 47.53 | 48.25 | 44.69 | 48.94 | 42.31 | -7.38% | 3.56% | 116967 | 53118万 | 146.98 | 204.42 | 155.54 | 50 | 景嘉微 | 2024-02-02 五 | 50.86 | 51.03 | 48.25 | 51.60 | 45.50 | -5.45% | 2.97% | 97569 | 47648万 | 158.69 | 220.7 | 167.93 | 51 | 景嘉微 | 2024-02-01 四 | 50.59 | 50.72 | 51.03 | 52.30 | 49.80 | 0.61% | 2.19% | 71916 | 36841万 | 167.84 | 233.41 | 177.61 | 52 | 景嘉微 | 2024-01-31 三 | 52.96 | 53.50 | 50.72 | 53.96 | 50.50 | -5.20% | 3.02% | 99269 | 51699万 | 166.82 | 232 | 176.53 | 53 | 景嘉微 | 2024-01-30 二 | 55.29 | 55.38 | 53.50 | 56.33 | 53.44 | -3.39% | 1.65% | 54237 | 29718万 | 175.96 | 244.71 | 186.21 | 54 | 景嘉微 | 2024-01-29 一 | 56.66 | 56.54 | 55.38 | 58.36 | 55.38 | -2.05% | 1.92% | 63296 | 35984万 | 182.14 | 253.31 | 192.75 | 55 | 景嘉微 | 2024-01-26 五 | 57.70 | 58.03 | 56.54 | 57.97 | 56.50 | -2.57% | 1.47% | 48404 | 27742万 | 185.96 | 258.62 | 196.79 | 56 | 景嘉微 | 2024-01-25 四 | 56.08 | 56.33 | 58.03 | 58.18 | 55.62 | 3.02% | 1.82% | 59778 | 34175万 | 190.86 | 265.43 | 201.97 | 57 | 景嘉微 | 2024-01-24 三 | 57.02 | 56.77 | 56.33 | 57.39 | 54.48 | -0.78% | 1.86% | 61051 | 34014万 | 185.27 | 257.66 | 196.06 | 58 | 景嘉微 | 2024-01-23 二 | 54.64 | 55.58 | 56.77 | 57.44 | 53.88 | 2.14% | 2.19% | 71977 | 40236万 | 186.71 | 259.67 | 197.59 | 59 | 景嘉微 | 2024-01-22 一 | 59.68 | 59.18 | 55.58 | 59.96 | 54.99 | -6.08% | 1.82% | 59725 | 34156万 | 182.8 | 254.23 | 193.45 | 60 | 景嘉微 | 2024-01-19 五 | 60.24 | 60.24 | 59.18 | 60.79 | 59.10 | -1.76% | 1.22% | 40033 | 23924万 | 194.64 | 270.69 | 205.98 | 61 | 景嘉微 | 2024-01-18 四 | 58.81 | 59.22 | 60.24 | 60.28 | 57.38 | 1.72% | 2.29% | 75304 | 44103万 | 198.13 | 275.54 | 209.66 | 62 | 景嘉微 | 2024-01-17 三 | 61.29 | 61.39 | 59.22 | 61.52 | 59.15 | -3.53% | 1.53% | 50186 | 30187万 | 194.77 | 270.88 | 206.11 | 63 | 景嘉微 | 2024-01-16 二 | 62.78 | 62.55 | 61.39 | 63.00 | 60.14 | -1.85% | 2.34% | 77021 | 47207万 | 201.91 | 280.8 | 213.67 | 64 | 景嘉微 | 2024-01-15 一 | 63.13 | 63.15 | 62.55 | 64.70 | 62.38 | -0.95% | 1.48% | 48620 | 30785万 | 205.72 | 286.11 | 217.7 | 65 | 景嘉微 | 2024-01-12 五 | 64.01 | 64.38 | 63.15 | 64.60 | 63.11 | -1.91% | 1.14% | 37390 | 23812万 | 207.7 | 288.85 | 219.79 | 66 | 景嘉微 | 2024-01-11 四 | 63.41 | 63.42 | 64.38 | 64.87 | 63.34 | 1.51% | 1.27% | 41761 | 26839万 | 211.74 | 294.48 | 224.07 | 67 | 景嘉微 | 2024-01-10 三 | 64.70 | 64.66 | 63.42 | 64.73 | 62.45 | -1.92% | 1.43% | 47062 | 29864万 | 208.59 | 290.09 | 220.73 | 68 | 景嘉微 | 2024-01-09 二 | 65.60 | 65.39 | 64.66 | 66.50 | 64.28 | -1.12% | 1.44% | 47199 | 30828万 | 212.66 | 295.76 | 225.05 | 69 | 景嘉微 | 2024-01-08 一 | 67.88 | 68.08 | 65.39 | 68.45 | 65.23 | -3.95% | 1.47% | 48273 | 32078万 | 215.06 | 299.1 | 227.59 | 70 | 景嘉微 | 2024-01-05 五 | 69.35 | 69.96 | 68.08 | 70.42 | 67.91 | -2.69% | 1.27% | 41859 | 28858万 | 223.91 | 311.4 | 236.95 | 71 | 景嘉微 | 2024-01-04 四 | 70.12 | 70.91 | 69.96 | 71.81 | 69.92 | -1.34% | 1.21% | 39944 | 28248万 | 230.1 | 320 | 243.49 | 72 | 景嘉微 | 2024-01-03 三 | 71.58 | 72.72 | 70.91 | 72.30 | 70.60 | -2.49% | 1.63% | 53510 | 38113万 | 233.22 | 324.35 | 246.8 | 73 | 景嘉微 | 2024-01-02 二 | 70.71 | 70.71 | 72.72 | 74.67 | 70.00 | 2.84% | 2.90% | 95509 | 69207万 | 239.17 | 332.63 | 253.1 | 74 | 景嘉微 | 2023-12-29 五 | 70.10 | 69.89 | 70.71 | 70.98 | 69.77 | 1.17% | 1.29% | 42498 | 29975万 | 232.56 | 323.43 | 246.11 | 75 | 景嘉微 | 2023-12-28 四 | 68.16 | 68.32 | 69.89 | 70.38 | 68.05 | 2.30% | 1.37% | 45213 | 31415万 | 229.86 | 319.68 | 243.25 | 76 | 景嘉微 | 2023-12-27 三 | 67.81 | 67.80 | 68.32 | 69.07 | 67.81 | 0.77% | 0.97% | 32017 | 21974万 | 224.7 | 312.5 | 237.79 | 77 | 景嘉微 | 2023-12-26 二 | 69.02 | 69.28 | 67.80 | 69.60 | 67.50 | -2.14% | 1.48% | 48532 | 33092万 | 222.99 | 310.12 | 235.98 | 78 | 景嘉微 | 2023-12-25 一 | 70.50 | 70.75 | 69.28 | 71.55 | 66.00 | -2.08% | 1.72% | 56734 | 39100万 | 227.86 | 316.89 | 241.13 | 79 | 景嘉微 | 2023-12-22 五 | 71.08 | 71.42 | 70.75 | 72.10 | 70.10 | -0.94% | 1.50% | 49321 | 35129万 | 232.69 | 323.62 | 246.24 | 80 | 景嘉微 | 2023-12-21 四 | 70.08 | 70.62 | 71.42 | 71.91 | 69.88 | 1.13% | 1.30% | 42860 | 30463万 | 234.9 | 326.68 | 248.58 | 81 | 景嘉微 | 2023-12-20 三 | 71.91 | 72.21 | 70.62 | 72.18 | 70.50 | -2.20% | 1.22% | 40190 | 28617万 | 232.27 | 323.02 | 245.79 | 82 | 景嘉微 | 2023-12-19 二 | 70.22 | 70.22 | 72.21 | 73.00 | 70.22 | 2.83% | 1.91% | 62691 | 45019万 | 237.5 | 330.29 | 251.33 | 83 | 景嘉微 | 2023-12-18 一 | 71.80 | 71.87 | 70.22 | 71.80 | 70.00 | -2.30% | 1.52% | 49853 | 35289万 | 230.95 | 321.19 | 244.4 | 84 | 景嘉微 | 2023-12-15 五 | 72.56 | 72.20 | 71.87 | 72.68 | 71.70 | -0.46% | 1.30% | 42651 | 30769万 | 236.38 | 328.74 | 250.14 | 85 | 景嘉微 | 2023-12-14 四 | 72.44 | 72.42 | 72.20 | 72.98 | 71.37 | -0.30% | 2.29% | 75305 | 54440万 | 237.46 | 330.25 | 251.29 | 86 | 景嘉微 | 2023-12-13 三 | 75.81 | 76.37 | 72.42 | 76.44 | 71.84 | -5.17% | 4.78% | 157207 | 114588万 | 238.19 | 331.25 | 252.06 | 87 | 景嘉微 | 2023-12-12 二 | 78.80 | 78.99 | 76.37 | 79.50 | 76.18 | -3.32% | 2.61% | 85918 | 66845万 | 251.18 | 349.32 | 265.8 | 88 | 景嘉微 | 2023-12-11 一 | 77.86 | 78.74 | 78.99 | 79.44 | 77.00 | 0.32% | 2.12% | 69750 | 54521万 | 259.79 | 361.31 | 274.92 | 89 | 景嘉微 | 2023-12-08 五 | 76.45 | 76.15 | 78.74 | 79.75 | 76.40 | 3.40% | 3.45% | 113410 | 88853万 | 258.97 | 360.16 | 274.05 | 90 | 景嘉微 | 2023-12-07 四 | 75.99 | 76.17 | 76.15 | 76.79 | 75.15 | -0.03% | 1.82% | 59997 | 45608万 | 250.45 | 348.32 | 265.04 | 91 | 景嘉微 | 2023-12-06 三 | 75.15 | 75.68 | 76.17 | 77.24 | 75.03 | 0.65% | 2.07% | 67996 | 51878万 | 250.52 | 348.41 | 265.11 | 92 | 景嘉微 | 2023-12-05 二 | 79.97 | 80.05 | 75.68 | 79.97 | 75.00 | -5.46% | 4.52% | 148768 | 113996万 | 248.91 | 346.17 | 263.4 | 93 | 景嘉微 | 2023-12-04 一 | 84.00 | 84.88 | 80.05 | 86.47 | 79.99 | -5.69% | 3.97% | 130450 | 109903万 | 263.28 | 366.15 | 278.61 | 94 | 景嘉微 | 2023-12-01 五 | 82.89 | 83.45 | 84.88 | 85.28 | 82.58 | 1.71% | 3.10% | 101971 | 85720万 | 279.17 | 388.25 | 295.42 | 95 | 景嘉微 | 2023-11-30 四 | 81.99 | 82.26 | 83.45 | 83.45 | 81.16 | 1.45% | 2.68% | 88001 | 72720万 | 274.46 | 381.71 | 290.45 | 96 | 景嘉微 | 2023-11-29 三 | 81.28 | 81.95 | 82.26 | 83.63 | 80.80 | 0.38% | 2.65% | 87139 | 71662万 | 270.55 | 376.26 | 286.3 | 97 | 景嘉微 | 2023-11-28 二 | 82.00 | 82.34 | 81.95 | 83.13 | 81.28 | -0.47% | 1.97% | 64827 | 53277万 | 269.53 | 374.85 | 285.23 | 98 | 景嘉微 | 2023-11-27 一 | 79.94 | 80.81 | 82.34 | 82.98 | 79.68 | 1.89% | 2.58% | 84992 | 69802万 | 270.81 | 376.63 | 286.58 | 99 | 景嘉微 | 2023-11-24 五 | 82.41 | 83.23 | 80.81 | 82.88 | 80.65 | -2.91% | 2.35% | 77320 | 63007万 | 265.78 | 369.63 | 281.26 | 100 | 景嘉微 | 2023-11-23 四 | 79.15 | 79.51 | 83.23 | 83.51 | 78.30 | 4.68% | 4.38% | 144049 | 117045万 | 273.74 | 380.7 | 289.68 | 101 | 景嘉微 | 2023-11-22 三 | 82.20 | 82.30 | 79.51 | 82.90 | 79.48 | -3.39% | 3.41% | 112085 | 90469万 | 261.5 | 363.68 | 276.73 | 102 | 景嘉微 | 2023-11-21 二 | 85.60 | 86.07 | 82.30 | 86.30 | 81.88 | -4.38% | 3.87% | 127221 | 106589万 | 270.68 | 376.45 | 286.44 | 103 | 景嘉微 | 2023-11-20 一 | 85.60 | 85.19 | 86.07 | 87.18 | 83.91 | 1.03% | 3.57% | 117448 | 100556万 | 283.08 | 393.69 | 299.57 | 104 | 景嘉微 | 2023-11-17 五 | 84.00 | 84.38 | 85.19 | 86.00 | 83.76 | 0.96% | 2.75% | 90322 | 76923万 | 280.19 | 389.67 | 296.5 | 105 | 景嘉微 | 2023-11-16 四 | 86.20 | 86.40 | 84.38 | 87.55 | 84.07 | -2.34% | 3.20% | 105391 | 90304万 | 277.52 | 385.96 | 293.68 | 106 | 景嘉微 | 2023-11-15 三 | 89.08 | 89.06 | 86.40 | 89.23 | 86.30 | -2.99% | 4.88% | 160454 | 140958万 | 284.17 | 395.2 | 300.71 | 107 | 景嘉微 | 2023-11-14 二 | 85.50 | 85.79 | 89.06 | 89.72 | 84.79 | 3.81% | 6.89% | 226562 | 198854万 | 292.91 | 407.37 | 309.97 | 108 | 景嘉微 | 2023-11-13 一 | 85.32 | 85.41 | 85.79 | 85.85 | 83.61 | 0.44% | 3.14% | 103403 | 87851万 | 282.16 | 392.41 | 298.59 | 109 | 景嘉微 | 2023-11-10 五 | 81.00 | 83.21 | 85.41 | 88.48 | 80.65 | 2.64% | 5.42% | 178274 | 150897万 | 280.91 | 390.67 | 297.27 | 110 | 景嘉微 | 2023-11-09 四 | 84.89 | 85.90 | 83.21 | 86.69 | 82.80 | -3.13% | 4.27% | 140526 | 118559万 | 273.67 | 380.61 | 289.61 | 111 | 景嘉微 | 2023-11-08 三 | 84.60 | 84.03 | 85.90 | 88.76 | 83.04 | 2.23% | 7.02% | 230948 | 199176万 | 282.52 | 392.91 | 298.97 | 112 | 景嘉微 | 2023-11-07 二 | 81.80 | 82.78 | 84.03 | 84.57 | 81.66 | 1.51% | 4.00% | 131437 | 109640万 | 276.37 | 384.36 | 292.47 | 113 | 景嘉微 | 2023-11-06 一 | 81.30 | 80.15 | 82.78 | 83.30 | 80.50 | 3.28% | 4.00% | 131487 | 107550万 | 272.26 | 378.64 | 288.11 | 114 | 景嘉微 | 2023-11-03 五 | 78.51 | 78.95 | 80.15 | 80.88 | 78.48 | 1.52% | 2.97% | 97544 | 77795万 | 263.61 | 366.61 | 278.96 | 115 | 景嘉微 | 2023-11-02 四 | 82.50 | 83.40 | 78.95 | 83.73 | 78.89 | -5.34% | 4.37% | 143648 | 116067万 | 259.66 | 361.12 | 274.78 | 116 | 景嘉微 | 2023-11-01 三 | 82.50 | 82.15 | 83.40 | 85.28 | 81.50 | 1.52% | 4.72% | 155132 | 129681万 | 274.3 | 381.48 | 290.27 | 117 | 景嘉微 | 2023-10-31 二 | 82.88 | 82.85 | 82.15 | 82.88 | 80.72 | -0.84% | 3.09% | 101710 | 83208万 | 270.19 | 375.76 | 285.92 | 118 | 景嘉微 | 2023-10-30 一 | 79.30 | 80.64 | 82.85 | 83.54 | 78.62 | 2.74% | 5.02% | 165257 | 134985万 | 272.49 | 378.96 | 288.36 | 119 | 景嘉微 | 2023-10-27 五 | 81.00 | 81.80 | 80.64 | 82.88 | 79.21 | -1.42% | 4.28% | 140702 | 113707万 | 265.2 | 368.84 | 235.57 | 120 | 景嘉微 | 2023-10-26 四 | 80.00 | 80.72 | 81.80 | 83.58 | 77.77 | 1.34% | 5.57% | 183225 | 147850万 | 269.02 | 374.14 | 238.96 | 121 | 景嘉微 | 2023-10-25 三 | 78.70 | 76.90 | 80.72 | 82.33 | 77.91 | 4.97% | 5.52% | 181688 | 146135万 | 265.47 | 369.2 | 235.8 | 122 | 景嘉微 | 2023-10-24 二 | 76.83 | 78.32 | 76.90 | 78.78 | 74.32 | -1.81% | 4.66% | 153103 | 117027万 | 252.9 | 351.73 | 224.64 | 123 | 景嘉微 | 2023-10-23 一 | 81.50 | 83.14 | 78.32 | 86.48 | 76.71 | -5.80% | 6.92% | 227655 | 183209万 | 257.57 | 358.22 | 228.79 | 124 | 景嘉微 | 2023-10-20 五 | 82.10 | 84.23 | 83.14 | 86.19 | 80.35 | -1.29% | 7.38% | 242785 | 203025万 | 273.43 | 380.27 | 242.87 | 125 | 景嘉微 | 2023-10-19 四 | 76.83 | 76.66 | 84.23 | 89.42 | 76.83 | 9.87% | 10.61% | 349036 | 296195万 | 277.01 | 385.26 | 246.06 | 126 | 景嘉微 | 2023-10-18 三 | 79.98 | 74.08 | 76.66 | 81.00 | 76.28 | 3.48% | 5.40% | 177559 | 138715万 | 252.11 | 350.63 | 223.94 | 127 | 景嘉微 | 2023-10-17 二 | 73.26 | 73.19 | 74.08 | 75.80 | 73.26 | 1.22% | 2.24% | 73535 | 54720万 | 243.63 | 338.83 | 216.41 | 128 | 景嘉微 | 2023-10-16 一 | 74.76 | 76.70 | 73.19 | 76.58 | 72.76 | -4.58% | 2.67% | 87751 | 65403万 | 240.7 | 334.76 | 213.81 | 129 | 景嘉微 | 2023-10-13 五 | 76.77 | 77.77 | 76.70 | 78.46 | 75.75 | -1.38% | 2.41% | 79373 | 61291万 | 252.25 | 350.81 | 224.06 | 130 | 景嘉微 | 2023-10-12 四 | 77.99 | 78.40 | 77.77 | 78.92 | 76.77 | -0.80% | 2.59% | 85050 | 65988万 | 255.76 | 355.71 | 227.18 | 131 | 景嘉微 | 2023-10-11 三 | 79.08 | 80.76 | 78.40 | 79.60 | 77.16 | -2.92% | 4.38% | 143974 | 112603万 | 257.84 | 358.59 | 229.02 | 132 | 景嘉微 | 2023-10-10 二 | 76.50 | 76.09 | 80.76 | 81.95 | 75.39 | 6.14% | 5.84% | 192195 | 151274万 | 265.6 | 369.38 | 235.92 | 133 | 景嘉微 | 2023-10-09 一 | 79.01 | 81.09 | 76.09 | 80.00 | 74.36 | -6.17% | 5.17% | 169962 | 129559万 | 250.24 | 348.02 | 222.28 | 134 | 景嘉微 | 2023-09-28 四 | 78.80 | 77.20 | 81.09 | 81.26 | 77.92 | 5.04% | 6.20% | 204010 | 162900万 | 266.68 | 370.89 | 236.88 | 135 | 景嘉微 | 2023-09-27 三 | 72.70 | 72.55 | 77.20 | 78.82 | 72.60 | 6.41% | 5.56% | 182806 | 139193万 | 253.89 | 353.1 | 225.52 | 136 | 景嘉微 | 2023-09-26 二 | 70.70 | 70.11 | 72.55 | 75.00 | 69.89 | 3.48% | 3.78% | 124169 | 90273万 | 238.6 | 331.83 | 211.94 | 137 | 景嘉微 | 2023-09-25 一 | 69.80 | 70.12 | 70.11 | 71.71 | 69.50 | -0.01% | 1.83% | 60148 | 42491万 | 230.57 | 320.67 | 204.81 | 138 | 景嘉微 | 2023-09-22 五 | 67.51 | 67.81 | 70.12 | 70.31 | 67.45 | 3.41% | 2.20% | 72274 | 50161万 | 230.61 | 320.72 | 204.84 | 139 | 景嘉微 | 2023-09-21 四 | 67.71 | 67.97 | 67.81 | 68.35 | 67.40 | -0.24% | 1.12% | 36920 | 25062万 | 223.01 | 310.15 | 198.09 | 140 | 景嘉微 | 2023-09-20 三 | 69.00 | 69.18 | 67.97 | 69.86 | 67.80 | -1.75% | 1.58% | 51949 | 35509万 | 223.54 | 310.88 | 198.56 | 141 | 景嘉微 | 2023-09-19 二 | 70.36 | 70.23 | 69.18 | 70.85 | 68.36 | -1.50% | 1.56% | 51175 | 35487万 | 227.51 | 316.42 | 202.09 | 142 | 景嘉微 | 2023-09-18 一 | 72.02 | 72.42 | 70.23 | 72.10 | 70.00 | -3.02% | 1.72% | 56503 | 40205万 | 230.97 | 321.22 | 205.16 | 143 | 景嘉微 | 2023-09-15 五 | 72.46 | 72.07 | 72.42 | 73.65 | 71.73 | 0.49% | 1.54% | 50486 | 36687万 | 238.17 | 331.24 | 211.56 | 144 | 景嘉微 | 2023-09-14 四 | 73.40 | 73.85 | 72.07 | 74.12 | 71.80 | -2.41% | 1.53% | 50288 | 36418万 | 237.02 | 329.64 | 210.53 | 145 | 景嘉微 | 2023-09-13 三 | 75.02 | 75.53 | 73.85 | 75.07 | 72.82 | -2.22% | 1.85% | 60959 | 44932万 | 242.87 | 337.78 | 215.73 | 146 | 景嘉微 | 2023-09-12 二 | 76.10 | 76.65 | 75.53 | 77.00 | 75.17 | -1.46% | 1.81% | 59365 | 44873万 | 248.4 | 345.46 | 220.64 | 147 | 景嘉微 | 2023-09-11 一 | 75.60 | 76.11 | 76.65 | 77.30 | 75.05 | 0.71% | 2.74% | 90097 | 68650万 | 252.08 | 350.59 | 223.91 | 148 | 景嘉微 | 2023-09-08 五 | 74.06 | 75.00 | 76.11 | 77.48 | 73.85 | 1.48% | 3.61% | 118856 | 90885万 | 250.31 | 348.12 | 222.34 | 149 | 景嘉微 | 2023-09-07 四 | 77.00 | 78.36 | 75.00 | 77.50 | 74.58 | -4.29% | 3.69% | 121227 | 91978万 | 246.65 | 343.04 | 219.09 | 150 | 景嘉微 | 2023-09-06 三 | 72.10 | 73.17 | 78.36 | 78.85 | 72.10 | 7.09% | 5.40% | 177509 | 135350万 | 257.7 | 358.41 | 228.91 | 151 | 景嘉微 | 2023-09-05 二 | 74.09 | 73.99 | 73.17 | 74.88 | 73.01 | -1.11% | 1.92% | 63014 | 46525万 | 240.64 | 334.67 | 213.75 | 152 | 景嘉微 | 2023-09-04 一 | 73.69 | 73.56 | 73.99 | 74.19 | 72.50 | 0.58% | 1.79% | 58822 | 43160万 | 243.33 | 338.42 | 216.14 | 153 | 景嘉微 | 2023-09-01 五 | 73.70 | 74.25 | 73.56 | 74.48 | 72.43 | -0.93% | 1.95% | 64242 | 47090万 | 241.92 | 336.45 | 214.89 | 154 | 景嘉微 | 2023-08-31 四 | 73.23 | 73.89 | 74.25 | 75.95 | 72.66 | 0.49% | 3.03% | 99528 | 73928万 | 244.19 | 339.61 | 216.9 | 155 | 景嘉微 | 2023-08-30 三 | 73.01 | 71.74 | 73.89 | 75.30 | 71.66 | 3.00% | 3.36% | 110350 | 81287万 | 243 | 337.96 | 215.85 | 156 | 景嘉微 | 2023-08-29 二 | 68.24 | 68.62 | 71.74 | 72.70 | 68.20 | 4.55% | 3.12% | 102479 | 73095万 | 235.95 | 328.13 | 232.73 | 157 | 景嘉微 | 2023-08-28 一 | 73.80 | 67.82 | 68.62 | 73.84 | 68.37 | 1.18% | 2.41% | 79134 | 55998万 | 225.69 | 313.86 | 222.61 | 158 | 景嘉微 | 2023-08-25 五 | 68.11 | 69.75 | 67.82 | 71.16 | 67.23 | -2.77% | 2.54% | 83434 | 57544万 | 223.06 | 310.2 | 220.01 | 159 | 景嘉微 | 2023-08-23 三 | 70.01 | 70.52 | 68.12 | 70.18 | 68.03 | -3.40% | 1.25% | 41087 | 28309万 | 224.04 | 311.57 | 220.99 | 160 | 景嘉微 | 2023-08-22 二 | 70.01 | 69.10 | 70.52 | 70.68 | 68.38 | 2.05% | 1.71% | 56158 | 39185万 | 231.94 | 322.55 | 228.77 |
|
行情刷新 | 流通股东
|