| 股票名称 | 代码 300521 | 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 | 爱司凯 | 2023-08-22 二 | 13.29 | 13.19 | 12.96 | 13.37 | 12.66 | -1.74% | 1.90% | 27376 | 3542万 | 18.66 | 18.66 | -239.64 | 2 | 爱司凯 | 2023-08-23 三 | 13.02 | 12.96 | 12.60 | 13.06 | 12.60 | -2.78% | 1.73% | 24850 | 3169万 | 18.14 | 18.14 | -232.99 | 3 | 爱司凯 | 2023-08-25 五 | 12.35 | 12.35 | 11.95 | 12.48 | 11.91 | -3.24% | 1.34% | 19281 | 2351万 | 17.21 | 17.21 | -220.97 | 4 | 爱司凯 | 2023-08-28 一 | 12.64 | 11.95 | 11.86 | 12.67 | 11.79 | -0.75% | 1.95% | 28037 | 3416万 | 17.08 | 17.08 | -219.3 | 5 | 爱司凯 | 2023-08-29 二 | 11.90 | 11.86 | 12.66 | 12.74 | 11.90 | 6.75% | 2.56% | 36823 | 4595万 | 18.23 | 18.23 | -217.47 | 6 | 爱司凯 | 2023-08-30 三 | 12.78 | 12.66 | 13.20 | 13.57 | 12.78 | 4.27% | 3.11% | 44790 | 5954万 | 19.01 | 19.01 | -226.74 | 7 | 爱司凯 | 2023-08-31 四 | 14.85 | 13.20 | 13.70 | 15.84 | 13.63 | 3.79% | 12.79% | 184175 | 27056万 | 19.73 | 19.73 | -235.33 | 8 | 爱司凯 | 2023-09-01 五 | 13.71 | 13.70 | 13.08 | 14.00 | 12.93 | -4.53% | 9.46% | 136159 | 17931万 | 18.84 | 18.84 | -224.68 | 9 | 爱司凯 | 2023-09-04 一 | 12.85 | 13.08 | 12.76 | 13.00 | 12.62 | -2.45% | 5.49% | 79083 | 10112万 | 18.37 | 18.37 | -219.19 | 10 | 爱司凯 | 2023-09-05 二 | 12.73 | 12.76 | 13.36 | 14.35 | 12.68 | 4.70% | 9.65% | 138921 | 18741万 | 19.24 | 19.24 | -229.49 | 11 | 爱司凯 | 2023-09-06 三 | 13.10 | 13.36 | 14.51 | 14.98 | 13.05 | 8.61% | 14.71% | 211861 | 30130万 | 20.89 | 20.89 | -249.25 | 12 | 爱司凯 | 2023-09-07 四 | 14.21 | 14.51 | 14.00 | 14.50 | 13.50 | -3.51% | 10.76% | 154872 | 21628万 | 20.16 | 20.16 | -240.49 | 13 | 爱司凯 | 2023-09-08 五 | 14.09 | 14.00 | 14.30 | 14.50 | 13.81 | 2.14% | 8.55% | 123112 | 17473万 | 20.59 | 20.59 | -245.64 | 14 | 爱司凯 | 2023-09-11 一 | 14.34 | 14.30 | 14.71 | 14.80 | 13.80 | 2.87% | 10.97% | 157921 | 22422万 | 21.18 | 21.18 | -252.68 | 15 | 爱司凯 | 2023-09-12 二 | 14.14 | 14.71 | 13.90 | 14.20 | 13.52 | -5.51% | 8.28% | 119220 | 16525万 | 20.02 | 20.02 | -238.77 | 16 | 爱司凯 | 2023-09-13 三 | 13.56 | 13.90 | 13.48 | 13.76 | 13.25 | -3.02% | 4.99% | 71833 | 9651万 | 19.41 | 19.41 | -231.55 | 17 | 爱司凯 | 2023-09-14 四 | 13.45 | 13.48 | 13.70 | 13.74 | 13.20 | 1.63% | 4.49% | 64679 | 8718万 | 19.73 | 19.73 | -235.33 | 18 | 爱司凯 | 2023-09-15 五 | 13.93 | 13.70 | 13.97 | 14.39 | 13.55 | 1.97% | 7.34% | 105658 | 14762万 | 20.12 | 20.12 | -239.97 | 19 | 爱司凯 | 2023-09-18 一 | 13.81 | 13.97 | 14.50 | 15.20 | 13.66 | 3.79% | 13.04% | 187828 | 27279万 | 20.88 | 20.88 | -249.08 | 20 | 爱司凯 | 2023-09-19 二 | 14.50 | 14.50 | 14.06 | 14.75 | 13.85 | -3.03% | 8.97% | 129226 | 18247万 | 20.25 | 20.25 | -241.52 | 21 | 爱司凯 | 2023-09-20 三 | 13.88 | 14.06 | 13.37 | 13.90 | 13.37 | -4.91% | 5.67% | 81624 | 11074万 | 19.25 | 19.25 | -229.66 | 22 | 爱司凯 | 2023-09-21 四 | 13.16 | 13.37 | 13.30 | 13.76 | 13.16 | -0.52% | 3.51% | 50480 | 6771万 | 19.15 | 19.15 | -228.46 | 23 | 爱司凯 | 2023-09-22 五 | 13.20 | 13.30 | 13.44 | 13.50 | 12.90 | 1.05% | 3.33% | 47956 | 6364万 | 19.35 | 19.35 | -230.87 | 24 | 爱司凯 | 2023-09-25 一 | 13.44 | 13.44 | 13.77 | 13.77 | 13.31 | 2.46% | 3.83% | 55101 | 7512万 | 19.83 | 19.83 | -236.54 | 25 | 爱司凯 | 2023-09-26 二 | 14.10 | 13.77 | 14.28 | 14.65 | 14.00 | 3.70% | 8.80% | 126757 | 18103万 | 20.56 | 20.56 | -245.3 | 26 | 爱司凯 | 2023-09-27 三 | 14.22 | 14.28 | 14.46 | 14.85 | 14.06 | 1.26% | 8.93% | 128649 | 18721万 | 20.82 | 20.82 | -248.39 | 27 | 爱司凯 | 2023-09-28 四 | 14.35 | 14.46 | 14.35 | 14.64 | 14.26 | -0.76% | 5.47% | 78730 | 11359万 | 20.66 | 20.66 | -246.5 | 28 | 爱司凯 | 2023-10-09 一 | 14.38 | 14.35 | 14.13 | 14.41 | 14.04 | -1.53% | 3.55% | 51075 | 7230万 | 20.35 | 20.35 | -242.72 | 29 | 爱司凯 | 2023-10-10 二 | 14.20 | 14.13 | 14.20 | 14.36 | 14.03 | 0.50% | 3.30% | 47556 | 6740万 | 20.45 | 20.45 | -243.92 | 30 | 爱司凯 | 2023-10-11 三 | 14.25 | 14.20 | 14.45 | 14.59 | 14.05 | 1.76% | 3.94% | 56726 | 8168万 | 20.81 | 20.81 | -248.22 | 31 | 爱司凯 | 2023-10-12 四 | 14.45 | 14.45 | 14.24 | 14.57 | 14.09 | -1.45% | 2.92% | 42059 | 5980万 | 20.51 | 20.51 | -244.61 | 32 | 爱司凯 | 2023-10-13 五 | 14.28 | 14.24 | 14.09 | 14.43 | 14.02 | -1.05% | 2.66% | 38272 | 5432万 | 20.29 | 20.29 | -242.03 | 33 | 爱司凯 | 2023-10-16 一 | 14.12 | 14.09 | 13.85 | 14.12 | 13.75 | -1.70% | 2.38% | 34258 | 4762万 | 19.94 | 19.94 | -237.91 | 34 | 爱司凯 | 2023-10-17 二 | 13.89 | 13.85 | 14.04 | 14.04 | 13.77 | 1.37% | 1.78% | 25565 | 3557万 | 20.22 | 20.22 | -241.17 | 35 | 爱司凯 | 2023-10-18 三 | 13.93 | 14.04 | 13.43 | 13.98 | 13.40 | -4.34% | 2.45% | 35254 | 4805万 | 19.34 | 19.34 | -230.7 | 36 | 爱司凯 | 2023-10-19 四 | 13.46 | 13.43 | 13.41 | 13.82 | 13.37 | -0.15% | 1.63% | 23504 | 3186万 | 19.31 | 19.31 | -230.35 | 37 | 爱司凯 | 2023-10-20 五 | 13.41 | 13.41 | 13.25 | 13.54 | 13.18 | -1.19% | 1.50% | 21612 | 2882万 | 19.08 | 19.08 | -227.6 | 38 | 爱司凯 | 2023-10-23 一 | 13.33 | 13.25 | 12.72 | 13.33 | 12.56 | -4.00% | 1.57% | 22606 | 2897万 | 18.32 | 18.32 | -218.5 | 39 | 爱司凯 | 2023-10-24 二 | 12.81 | 12.72 | 13.32 | 13.44 | 12.81 | 4.72% | 2.21% | 31820 | 4203万 | 19.18 | 19.18 | -228.81 | 40 | 爱司凯 | 2023-10-25 三 | 13.45 | 13.32 | 13.70 | 13.82 | 13.36 | 2.85% | 2.18% | 31455 | 4286万 | 19.73 | 19.73 | -235.33 | 41 | 爱司凯 | 2023-10-26 四 | 13.72 | 13.70 | 13.22 | 13.72 | 13.06 | -3.50% | 2.44% | 35098 | 4646万 | 19.04 | 19.04 | -189.51 | 42 | 爱司凯 | 2023-10-27 五 | 13.22 | 13.22 | 13.40 | 13.48 | 12.94 | 1.36% | 2.06% | 29651 | 3925万 | 19.3 | 19.3 | -192.09 | 43 | 爱司凯 | 2023-10-30 一 | 13.28 | 13.40 | 13.77 | 13.86 | 13.21 | 2.76% | 2.27% | 32675 | 4463万 | 19.83 | 19.83 | -197.4 | 44 | 爱司凯 | 2023-10-31 二 | 13.71 | 13.77 | 13.58 | 13.84 | 13.49 | -1.38% | 1.41% | 20364 | 2771万 | 19.56 | 19.56 | -194.67 | 45 | 爱司凯 | 2023-11-01 三 | 13.61 | 13.58 | 14.20 | 14.38 | 13.55 | 4.57% | 3.33% | 47903 | 6745万 | 20.45 | 20.45 | -203.56 | 46 | 爱司凯 | 2023-11-02 四 | 14.20 | 14.20 | 14.00 | 14.77 | 13.97 | -1.41% | 4.54% | 65343 | 9377万 | 20.16 | 20.16 | -200.69 | 47 | 爱司凯 | 2023-11-03 五 | 13.88 | 14.00 | 14.16 | 14.35 | 13.86 | 1.14% | 2.87% | 41323 | 5839万 | 20.39 | 20.39 | -202.99 | 48 | 爱司凯 | 2023-11-06 一 | 14.31 | 14.16 | 14.50 | 14.80 | 14.05 | 2.40% | 3.95% | 56936 | 8231万 | 20.88 | 20.88 | -207.86 | 49 | 爱司凯 | 2023-11-07 二 | 14.50 | 14.50 | 14.90 | 15.06 | 14.32 | 2.76% | 4.70% | 67662 | 9952万 | 21.46 | 21.46 | -213.59 | 50 | 爱司凯 | 2023-11-08 三 | 14.90 | 14.90 | 14.62 | 14.98 | 14.45 | -1.88% | 2.57% | 37067 | 5416万 | 21.05 | 21.05 | -209.58 | 51 | 爱司凯 | 2023-11-09 四 | 14.49 | 14.62 | 14.47 | 14.80 | 14.30 | -1.03% | 2.62% | 37665 | 5496万 | 20.84 | 20.84 | -207.43 | 52 | 爱司凯 | 2023-11-10 五 | 14.44 | 14.47 | 14.61 | 14.77 | 14.32 | 0.97% | 2.01% | 28919 | 4218万 | 21.04 | 21.04 | -209.44 | 53 | 爱司凯 | 2023-11-13 一 | 14.63 | 14.61 | 14.50 | 15.00 | 14.33 | -0.75% | 2.84% | 40916 | 5951万 | 20.88 | 20.88 | -207.86 | 54 | 爱司凯 | 2023-11-14 二 | 14.64 | 14.50 | 14.44 | 14.65 | 14.35 | -0.41% | 1.71% | 24609 | 3556万 | 20.79 | 20.79 | -207 | 55 | 爱司凯 | 2023-11-15 三 | 14.46 | 14.44 | 14.48 | 14.67 | 14.30 | 0.28% | 1.76% | 25391 | 3679万 | 20.85 | 20.85 | -207.57 | 56 | 爱司凯 | 2023-11-16 四 | 14.38 | 14.48 | 14.29 | 14.55 | 14.26 | -1.31% | 1.66% | 23906 | 3434万 | 20.58 | 20.58 | -204.85 | 57 | 爱司凯 | 2023-11-17 五 | 14.39 | 14.29 | 14.52 | 14.58 | 14.23 | 1.61% | 1.69% | 24327 | 3526万 | 20.91 | 20.91 | -208.15 | 58 | 爱司凯 | 2023-11-20 一 | 14.65 | 14.52 | 14.99 | 15.07 | 14.41 | 3.24% | 3.54% | 50924 | 7592万 | 21.59 | 21.59 | -214.88 | 59 | 爱司凯 | 2023-11-21 二 | 15.00 | 14.99 | 14.50 | 15.05 | 14.39 | -3.27% | 2.76% | 39797 | 5824万 | 20.88 | 20.88 | -207.86 | 60 | 爱司凯 | 2023-11-22 三 | 14.40 | 14.50 | 14.41 | 14.85 | 14.28 | -0.62% | 2.49% | 35785 | 5204万 | 20.75 | 20.75 | -206.57 | 61 | 爱司凯 | 2023-11-23 四 | 14.41 | 14.41 | 14.72 | 14.74 | 14.40 | 2.15% | 1.75% | 25232 | 3682万 | 21.2 | 21.2 | -211.01 | 62 | 爱司凯 | 2023-11-24 五 | 14.66 | 14.72 | 15.09 | 15.35 | 14.20 | 2.51% | 7.47% | 107540 | 16013万 | 21.73 | 21.73 | -216.32 | 63 | 爱司凯 | 2023-11-27 一 | 14.97 | 15.09 | 14.82 | 14.99 | 14.63 | -1.79% | 5.54% | 79726 | 11803万 | 21.34 | 21.34 | -212.45 | 64 | 爱司凯 | 2023-11-28 二 | 14.82 | 14.82 | 15.13 | 15.21 | 14.62 | 2.09% | 4.23% | 60972 | 9157万 | 21.79 | 21.79 | -216.89 | 65 | 爱司凯 | 2023-11-29 三 | 15.08 | 15.13 | 15.08 | 15.35 | 14.91 | -0.33% | 3.69% | 53110 | 8028万 | 21.72 | 21.72 | -216.17 | 66 | 爱司凯 | 2023-11-30 四 | 15.06 | 15.08 | 14.67 | 15.06 | 14.40 | -2.72% | 3.69% | 53074 | 7781万 | 21.12 | 21.12 | -210.3 | 67 | 爱司凯 | 2023-12-01 五 | 14.67 | 14.67 | 14.49 | 14.73 | 14.40 | -1.23% | 2.43% | 35020 | 5088万 | 20.87 | 20.87 | -207.72 | 68 | 爱司凯 | 2023-12-04 一 | 14.55 | 14.49 | 14.67 | 14.84 | 14.53 | 1.24% | 3.69% | 53203 | 7811万 | 21.12 | 21.12 | -210.3 | 69 | 爱司凯 | 2023-12-05 二 | 14.69 | 14.67 | 14.20 | 14.69 | 14.00 | -3.20% | 3.96% | 56971 | 8109万 | 20.45 | 20.45 | -203.56 | 70 | 爱司凯 | 2023-12-06 三 | 14.13 | 14.20 | 14.44 | 14.57 | 14.06 | 1.69% | 2.38% | 34319 | 4953万 | 20.79 | 20.79 | -207 | 71 | 爱司凯 | 2023-12-07 四 | 14.45 | 14.44 | 14.17 | 14.60 | 14.13 | -1.87% | 1.57% | 22638 | 3239万 | 20.4 | 20.4 | -203.13 | 72 | 爱司凯 | 2023-12-08 五 | 14.29 | 14.17 | 14.02 | 14.45 | 13.98 | -1.06% | 1.49% | 21410 | 3027万 | 20.19 | 20.19 | -200.98 | 73 | 爱司凯 | 2023-12-11 一 | 13.77 | 14.02 | 14.18 | 14.39 | 13.77 | 1.14% | 1.77% | 25520 | 3606万 | 20.42 | 20.42 | -203.27 | 74 | 爱司凯 | 2023-12-12 二 | 14.16 | 14.18 | 14.20 | 14.23 | 13.97 | 0.14% | 1.32% | 19066 | 2684万 | 20.45 | 20.45 | -203.56 | 75 | 爱司凯 | 2023-12-13 三 | 14.18 | 14.20 | 14.39 | 14.60 | 14.05 | 1.34% | 1.87% | 26919 | 3873万 | 20.72 | 20.72 | -206.28 | 76 | 爱司凯 | 2023-12-14 四 | 14.51 | 14.39 | 14.20 | 14.51 | 14.20 | -1.32% | 1.02% | 14700 | 2103万 | 20.45 | 20.45 | -203.56 | 77 | 爱司凯 | 2023-12-15 五 | 14.23 | 14.20 | 14.11 | 14.42 | 14.01 | -0.63% | 1.04% | 15019 | 2122万 | 20.32 | 20.32 | -202.27 | 78 | 爱司凯 | 2023-12-18 一 | 14.14 | 14.11 | 13.91 | 14.15 | 13.87 | -1.42% | 1.18% | 16922 | 2363万 | 20.03 | 20.03 | -199.4 | 79 | 爱司凯 | 2023-12-19 二 | 13.90 | 13.91 | 14.11 | 14.14 | 13.82 | 1.44% | 1.20% | 17232 | 2407万 | 20.32 | 20.32 | -202.27 | 80 | 爱司凯 | 2023-12-20 三 | 14.12 | 14.11 | 14.27 | 14.78 | 14.12 | 1.13% | 3.10% | 44705 | 6464万 | 20.55 | 20.55 | -204.56 | 81 | 爱司凯 | 2023-12-21 四 | 14.24 | 14.27 | 14.14 | 14.40 | 13.71 | -0.91% | 1.78% | 25592 | 3582万 | 20.36 | 20.36 | -202.7 | 82 | 爱司凯 | 2023-12-22 五 | 14.14 | 14.14 | 13.78 | 14.29 | 13.69 | -2.55% | 1.58% | 22764 | 3172万 | 19.84 | 19.84 | -197.54 | 83 | 爱司凯 | 2023-12-25 一 | 13.85 | 13.78 | 13.74 | 13.95 | 13.65 | -0.29% | 0.85% | 12247 | 1686万 | 19.79 | 19.79 | -196.97 | 84 | 爱司凯 | 2023-12-26 二 | 13.73 | 13.74 | 13.47 | 13.73 | 13.35 | -1.97% | 1.17% | 16855 | 2267万 | 19.4 | 19.4 | -193.1 | 85 | 爱司凯 | 2023-12-27 三 | 13.75 | 13.47 | 13.70 | 13.81 | 13.47 | 1.71% | 1.18% | 17017 | 2320万 | 19.73 | 19.73 | -196.39 | 86 | 爱司凯 | 2023-12-28 四 | 13.88 | 13.70 | 13.75 | 13.92 | 13.48 | 0.36% | 1.04% | 14931 | 2052万 | 19.8 | 19.8 | -197.11 | 87 | 爱司凯 | 2023-12-29 五 | 13.76 | 13.75 | 13.85 | 14.05 | 13.63 | 0.73% | 1.95% | 28011 | 3872万 | 19.94 | 19.94 | -198.54 | 88 | 爱司凯 | 2024-01-02 二 | 13.87 | 13.85 | 14.13 | 14.19 | 13.85 | 2.02% | 1.52% | 21937 | 3085万 | 20.35 | 20.35 | -202.56 | 89 | 爱司凯 | 2024-01-03 三 | 14.09 | 14.13 | 14.15 | 14.50 | 13.98 | 0.14% | 2.26% | 32529 | 4623万 | 20.38 | 20.38 | -202.84 | 90 | 爱司凯 | 2024-01-04 四 | 14.06 | 14.15 | 14.07 | 14.19 | 14.02 | -0.57% | 1.37% | 19762 | 2785万 | 20.26 | 20.26 | -201.7 | 91 | 爱司凯 | 2024-01-05 五 | 14.18 | 14.07 | 13.67 | 14.18 | 13.62 | -2.84% | 1.52% | 21821 | 3022万 | 19.68 | 19.68 | -195.96 | 92 | 爱司凯 | 2024-01-08 一 | 13.67 | 13.67 | 13.35 | 13.67 | 13.35 | -2.34% | 1.14% | 16346 | 2203万 | 19.22 | 19.22 | -191.37 | 93 | 爱司凯 | 2024-01-09 二 | 13.46 | 13.35 | 13.65 | 13.92 | 13.45 | 2.25% | 1.58% | 22687 | 3114万 | 19.66 | 19.66 | -195.68 | 94 | 爱司凯 | 2024-01-10 三 | 13.72 | 13.65 | 13.42 | 13.72 | 13.23 | -1.68% | 1.32% | 19060 | 2565万 | 19.32 | 19.32 | -192.38 | 95 | 爱司凯 | 2024-01-11 四 | 13.37 | 13.42 | 13.63 | 13.64 | 13.31 | 1.56% | 1.22% | 17596 | 2374万 | 19.63 | 19.63 | -195.39 | 96 | 爱司凯 | 2024-01-12 五 | 13.63 | 13.63 | 13.45 | 13.74 | 13.41 | -1.32% | 1.17% | 16891 | 2286万 | 19.37 | 19.37 | -192.81 | 97 | 爱司凯 | 2024-01-15 一 | 13.46 | 13.45 | 13.45 | 13.55 | 13.30 | 0.00% | 0.88% | 12710 | 1705万 | 19.37 | 19.37 | -192.81 | 98 | 爱司凯 | 2024-01-16 二 | 13.41 | 13.45 | 13.30 | 13.52 | 13.14 | -1.12% | 1.23% | 17710 | 2357万 | 19.15 | 19.15 | -190.66 | 99 | 爱司凯 | 2024-01-17 三 | 13.37 | 13.30 | 12.84 | 13.37 | 12.84 | -3.46% | 1.13% | 16240 | 2126万 | 18.49 | 18.49 | -184.06 | 100 | 爱司凯 | 2024-01-18 四 | 12.83 | 12.84 | 12.60 | 12.92 | 12.17 | -1.87% | 1.84% | 26489 | 3312万 | 18.14 | 18.14 | -180.62 | 101 | 爱司凯 | 2024-01-19 五 | 12.61 | 12.60 | 12.43 | 12.65 | 12.26 | -1.35% | 0.91% | 13173 | 1636万 | 17.9 | 17.9 | -178.19 | 102 | 爱司凯 | 2024-01-22 一 | 12.38 | 12.43 | 11.57 | 12.43 | 11.25 | -6.92% | 1.54% | 22178 | 2641万 | 16.66 | 16.66 | -165.86 | 103 | 爱司凯 | 2024-01-23 二 | 11.40 | 11.57 | 11.32 | 11.61 | 11.07 | -2.16% | 1.49% | 21506 | 2421万 | 16.3 | 16.3 | -162.27 | 104 | 爱司凯 | 2024-01-24 三 | 11.15 | 11.32 | 11.44 | 11.62 | 11.04 | 1.06% | 1.56% | 22513 | 2558万 | 16.47 | 16.47 | -163.99 | 105 | 爱司凯 | 2024-01-25 四 | 11.61 | 11.44 | 12.16 | 12.18 | 11.36 | 6.29% | 1.40% | 20163 | 2391万 | 17.51 | 17.51 | -174.32 | 106 | 爱司凯 | 2024-01-26 五 | 12.20 | 12.16 | 12.18 | 12.44 | 12.13 | 0.16% | 1.13% | 16327 | 2000万 | 17.54 | 17.54 | -174.6 | 107 | 爱司凯 | 2024-01-29 一 | 12.21 | 12.18 | 11.81 | 12.38 | 11.77 | -3.04% | 1.37% | 19710 | 2352万 | 17.01 | 17.01 | -169.3 | 108 | 爱司凯 | 2024-01-30 二 | 11.88 | 11.81 | 11.33 | 11.88 | 11.31 | -4.06% | 1.23% | 17746 | 2045万 | 16.32 | 16.32 | -162.42 | 109 | 爱司凯 | 2024-01-31 三 | 11.39 | 11.33 | 10.49 | 11.39 | 10.43 | -7.41% | 1.87% | 26993 | 2912万 | 15.11 | 15.11 | -150.38 | 110 | 爱司凯 | 2024-02-01 四 | 10.74 | 10.49 | 10.33 | 10.74 | 10.00 | -1.53% | 1.72% | 24785 | 2558万 | 14.88 | 14.88 | -148.08 | 111 | 爱司凯 | 2024-02-02 五 | 10.62 | 10.33 | 9.95 | 10.62 | 9.49 | -3.68% | 2.67% | 38502 | 3828万 | 14.33 | 14.33 | -142.64 | 112 | 爱司凯 | 2024-02-05 一 | 9.93 | 9.95 | 8.50 | 9.93 | 8.23 | -14.57% | 3.91% | 56237 | 4910万 | 12.24 | 12.24 | -121.85 | 113 | 爱司凯 | 2024-02-06 二 | 7.82 | 8.50 | 8.16 | 8.75 | 6.94 | -4.00% | 4.90% | 70495 | 5429万 | 11.75 | 11.75 | -116.98 | 114 | 爱司凯 | 2024-02-07 三 | 7.92 | 8.16 | 7.12 | 8.10 | 7.02 | -12.75% | 4.47% | 64355 | 4710万 | 10.25 | 10.25 | -102.07 | 115 | 爱司凯 | 2024-02-08 四 | 7.03 | 7.12 | 7.61 | 7.74 | 5.80 | 6.88% | 5.36% | 77153 | 5302万 | 10.96 | 10.96 | -109.09 | 116 | 爱司凯 | 2024-02-19 一 | 7.66 | 7.61 | 8.17 | 8.36 | 7.50 | 7.36% | 3.59% | 51754 | 4158万 | 11.76 | 11.76 | -117.12 | 117 | 爱司凯 | 2024-02-20 二 | 8.20 | 8.17 | 8.61 | 8.85 | 8.01 | 5.39% | 2.69% | 38733 | 3295万 | 12.4 | 12.4 | -123.43 | 118 | 爱司凯 | 2024-02-21 三 | 8.50 | 8.61 | 9.10 | 10.05 | 8.43 | 5.69% | 4.29% | 61808 | 5740万 | 13.1 | 13.1 | -130.45 | 119 | 爱司凯 | 2024-02-22 四 | 9.00 | 9.10 | 9.35 | 9.57 | 9.00 | 2.75% | 2.21% | 31793 | 2961万 | 13.46 | 13.46 | -134.03 | 120 | 爱司凯 | 2024-02-23 五 | 9.35 | 9.35 | 10.22 | 10.25 | 9.35 | 9.30% | 5.03% | 72360 | 7183万 | 14.72 | 14.72 | -146.51 | 121 | 爱司凯 | 2024-02-26 一 | 10.22 | 10.22 | 10.09 | 10.42 | 9.92 | -1.27% | 3.59% | 51660 | 5243万 | 14.53 | 14.53 | -144.64 | 122 | 爱司凯 | 2024-02-27 二 | 10.09 | 10.09 | 10.30 | 10.32 | 10.00 | 2.08% | 2.14% | 30794 | 3134万 | 14.83 | 14.83 | -147.65 | 123 | 爱司凯 | 2024-02-28 三 | 10.51 | 10.30 | 8.94 | 10.84 | 8.88 | -13.20% | 5.46% | 78592 | 7673万 | 12.87 | 12.87 | -128.16 | 124 | 爱司凯 | 2024-02-29 四 | 8.75 | 8.94 | 9.45 | 9.55 | 8.75 | 5.70% | 3.63% | 52260 | 4848万 | 13.61 | 13.61 | -135.47 | 125 | 爱司凯 | 2024-03-01 五 | 9.70 | 9.45 | 9.64 | 9.81 | 9.46 | 2.01% | 2.03% | 29164 | 2805万 | 13.88 | 13.88 | -138.19 | 126 | 爱司凯 | 2024-03-04 一 | 9.76 | 9.64 | 9.70 | 9.87 | 9.33 | 0.62% | 2.01% | 28985 | 2791万 | 13.97 | 13.97 | -139.05 | 127 | 爱司凯 | 2024-03-05 二 | 9.70 | 9.70 | 9.46 | 9.78 | 9.29 | -2.47% | 1.99% | 28683 | 2702万 | 13.62 | 13.62 | -135.61 | 128 | 爱司凯 | 2024-03-06 三 | 9.45 | 9.46 | 9.49 | 9.64 | 9.24 | 0.32% | 1.90% | 27424 | 2589万 | 13.67 | 13.67 | -136.04 | 129 | 爱司凯 | 2024-03-07 四 | 9.66 | 9.49 | 9.72 | 9.95 | 9.62 | 2.42% | 2.83% | 40770 | 3994万 | 14 | 14 | -139.34 | 130 | 爱司凯 | 2024-03-08 五 | 9.70 | 9.72 | 10.00 | 10.01 | 9.52 | 2.88% | 2.56% | 36853 | 3623万 | 14.4 | 14.4 | -143.35 | 131 | 爱司凯 | 2024-03-14 四 | 10.10 | 10.20 | 10.11 | 10.30 | 9.88 | -0.88% | 1.63% | 23463 | 2369万 | 14.56 | 14.56 | -144.93 | 132 | 爱司凯 | 2024-03-15 五 | 10.00 | 10.11 | 10.41 | 10.43 | 10.00 | 2.97% | 1.57% | 22627 | 2322万 | 14.99 | 14.99 | -149.23 | 133 | 爱司凯 | 2024-03-18 一 | 10.50 | 10.41 | 11.09 | 11.15 | 10.37 | 6.53% | 3.17% | 45689 | 4929万 | 15.97 | 15.97 | -158.98 | 134 | 爱司凯 | 2024-03-19 二 | 11.14 | 11.09 | 11.45 | 11.60 | 11.09 | 3.25% | 3.10% | 44595 | 5088万 | 16.49 | 16.49 | -164.14 | 135 | 爱司凯 | 2024-03-20 三 | 11.45 | 11.45 | 11.44 | 11.63 | 11.20 | -0.09% | 2.54% | 36617 | 4148万 | 16.47 | 16.47 | -163.99 | 136 | 爱司凯 | 2024-03-21 四 | 11.50 | 11.44 | 11.74 | 12.02 | 11.43 | 2.62% | 3.02% | 43464 | 5068万 | 16.91 | 16.91 | -168.3 | 137 | 爱司凯 | 2024-03-22 五 | 11.70 | 11.74 | 11.29 | 11.74 | 11.22 | -3.83% | 3.15% | 45313 | 5159万 | 16.26 | 16.26 | -161.84 | 138 | 爱司凯 | 2024-03-25 一 | 11.30 | 11.29 | 10.78 | 11.46 | 10.77 | -4.52% | 2.04% | 29433 | 3275万 | 15.52 | 15.52 | -154.53 | 139 | 爱司凯 | 2024-03-26 二 | 10.83 | 10.78 | 10.86 | 10.97 | 10.56 | 0.74% | 1.75% | 25245 | 2722万 | 15.64 | 15.64 | -155.68 | 140 | 爱司凯 | 2024-03-27 三 | 10.90 | 10.86 | 10.26 | 11.01 | 10.26 | -5.52% | 1.96% | 28206 | 2994万 | 14.77 | 14.77 | -147.08 | 141 | 爱司凯 | 2024-03-28 四 | 10.30 | 10.26 | 10.57 | 10.78 | 10.30 | 3.02% | 2.35% | 33886 | 3582万 | 15.22 | 15.22 | -151.52 | 142 | 爱司凯 | 2024-03-29 五 | 10.58 | 10.57 | 11.30 | 11.50 | 10.53 | 6.91% | 2.96% | 42584 | 4706万 | 16.27 | 16.27 | -161.99 | 143 | 爱司凯 | 2024-04-01 一 | 11.31 | 11.30 | 11.35 | 11.40 | 11.03 | 0.44% | 2.43% | 35005 | 3934万 | 16.34 | 16.34 | -162.7 | 144 | 爱司凯 | 2024-04-02 二 | 11.33 | 11.35 | 11.39 | 11.53 | 11.15 | 0.35% | 1.96% | 28287 | 3221万 | 16.4 | 16.4 | -163.28 | 145 | 爱司凯 | 2024-04-03 三 | 11.40 | 11.39 | 11.79 | 11.95 | 11.01 | 3.51% | 3.76% | 54141 | 6239万 | 16.98 | 16.98 | -169.01 | 146 | 爱司凯 | 2024-04-08 一 | 11.77 | 11.79 | 11.33 | 12.12 | 11.20 | -3.90% | 4.01% | 57719 | 6725万 | 16.32 | 16.32 | -162.42 | 147 | 爱司凯 | 2024-04-09 二 | 11.33 | 11.33 | 11.20 | 11.41 | 11.05 | -1.15% | 1.90% | 27341 | 3065万 | 16.13 | 16.13 | -160.55 | 148 | 爱司凯 | 2024-04-10 三 | 11.23 | 11.20 | 11.18 | 11.80 | 10.97 | -0.18% | 2.64% | 38045 | 4337万 | 16.1 | 16.1 | -160.27 | 149 | 爱司凯 | 2024-04-11 四 | 11.00 | 11.18 | 11.52 | 11.75 | 10.80 | 3.04% | 2.57% | 36940 | 4231万 | 16.59 | 16.59 | -165.14 | 150 | 爱司凯 | 2024-04-12 五 | 11.42 | 11.52 | 11.29 | 11.68 | 11.19 | -2.00% | 2.00% | 28741 | 3278万 | 16.26 | 16.26 | -161.84 | 151 | 爱司凯 | 2024-04-15 一 | 11.12 | 11.29 | 9.51 | 11.26 | 9.18 | -15.77% | 5.40% | 77796 | 7654万 | 13.69 | 13.69 | -136.33 | 152 | 爱司凯 | 2024-04-16 二 | 9.53 | 9.51 | 7.76 | 9.68 | 7.76 | -18.40% | 5.97% | 85934 | 7039万 | 11.17 | 11.17 | -111.24 | 153 | 爱司凯 | 2024-04-17 三 | 7.89 | 7.76 | 8.99 | 9.19 | 7.89 | 15.85% | 4.43% | 63805 | 5640万 | 12.95 | 12.95 | -128.87 | 154 | 爱司凯 | 2024-04-18 四 | 8.99 | 8.99 | 8.65 | 9.18 | 8.48 | -3.78% | 3.13% | 45083 | 3908万 | 12.46 | 12.46 | -124 | 155 | 爱司凯 | 2024-04-19 五 | 8.65 | 8.65 | 8.59 | 8.77 | 8.37 | -0.69% | 1.98% | 28527 | 2445万 | 12.37 | 12.37 | -123.14 | 156 | 爱司凯 | 2024-04-22 一 | 8.58 | 8.59 | 8.12 | 8.59 | 8.03 | -5.47% | 2.82% | 40645 | 3323万 | 11.69 | 11.69 | -116.4 | 157 | 爱司凯 | 2024-04-23 二 | 8.13 | 8.12 | 8.70 | 8.82 | 8.13 | 7.14% | 2.69% | 38773 | 3322万 | 12.53 | 12.53 | -124.72 | 158 | 爱司凯 | 2024-04-24 三 | 8.77 | 8.70 | 8.89 | 8.95 | 8.65 | 2.18% | 1.82% | 26226 | 2320万 | 12.8 | 12.8 | -127.44 | 159 | 爱司凯 | 2024-04-25 四 | 8.95 | 8.89 | 8.90 | 9.01 | 8.76 | 0.11% | 1.53% | 22028 | 1963万 | 12.82 | 12.82 | -127.58 | 160 | 爱司凯 | 2024-04-26 五 | 8.92 | 8.90 | 8.85 | 8.97 | 8.63 | -0.56% | 1.76% | 25411 | 2241万 | 12.74 | 12.74 | -126.87 | 161 | 爱司凯 | 2024-04-29 一 | 9.00 | 8.85 | 9.51 | 9.54 | 9.00 | 7.46% | 2.15% | 30979 | 2891万 | 13.69 | 13.69 | -583.09 | 162 | 爱司凯 | 2024-04-30 二 | 9.57 | 9.51 | 9.48 | 9.67 | 9.30 | -0.32% | 1.88% | 27114 | 2553万 | 13.65 | 13.65 | -581.25 |
|
行情刷新 | 流通股东
|