| 股票名称 | 代码 300551 | 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 | 古鳌科技 | 2024-04-25 四 | 9.17 | 9.21 | 8.88 | 9.63 | 8.81 | -3.58% | 10.78% | 324421 | 29659万 | 26.73 | 30.7 | -36.91 | 2 | 古鳌科技 | 2024-04-24 三 | 9.10 | 9.04 | 9.21 | 9.39 | 8.99 | 1.88% | 5.87% | 176670 | 16256万 | 27.72 | 31.84 | -38.29 | 3 | 古鳌科技 | 2024-04-23 二 | 8.84 | 8.88 | 9.04 | 9.12 | 8.80 | 1.80% | 7.02% | 211181 | 18987万 | 27.21 | 31.26 | -37.58 | 4 | 古鳌科技 | 2024-04-22 一 | 8.44 | 8.88 | 8.88 | 9.36 | 8.29 | 0.00% | 12.57% | 378526 | 33990万 | 26.73 | 30.7 | -36.91 | 5 | 古鳌科技 | 2024-04-19 五 | 10.11 | 11.10 | 8.88 | 10.55 | 8.88 | -20.00% | 21.15% | 636758 | 59095万 | 26.73 | 30.7 | -36.91 | 6 | 古鳌科技 | 2024-04-18 四 | 11.80 | 11.36 | 11.10 | 11.87 | 10.98 | -2.29% | 4.49% | 135205 | 15184万 | 33.41 | 38.38 | -46.14 | 7 | 古鳌科技 | 2024-04-17 三 | 10.16 | 9.86 | 11.36 | 11.43 | 10.16 | 15.21% | 5.19% | 156317 | 17310万 | 34.2 | 39.28 | -47.22 | 8 | 古鳌科技 | 2024-04-16 二 | 11.01 | 11.21 | 9.86 | 11.29 | 9.84 | -12.04% | 5.42% | 163072 | 16722万 | 29.68 | 34.09 | -40.99 | 9 | 古鳌科技 | 2024-04-15 一 | 12.00 | 12.05 | 11.21 | 12.14 | 10.50 | -6.97% | 5.51% | 165905 | 18704万 | 33.74 | 38.76 | -46.6 | 10 | 古鳌科技 | 2024-04-12 五 | 12.49 | 12.48 | 12.05 | 12.55 | 11.90 | -3.45% | 2.73% | 82283 | 10077万 | 36.27 | 41.66 | -50.09 | 11 | 古鳌科技 | 2024-04-11 四 | 12.26 | 12.22 | 12.48 | 12.77 | 12.06 | 2.13% | 2.95% | 88900 | 11136万 | 37.57 | 43.15 | -51.88 | 12 | 古鳌科技 | 2024-04-10 三 | 13.00 | 12.98 | 12.22 | 13.10 | 12.18 | -5.86% | 2.99% | 89976 | 11181万 | 36.79 | 42.25 | -50.8 | 13 | 古鳌科技 | 2024-04-09 二 | 13.15 | 13.10 | 12.98 | 13.37 | 12.85 | -0.92% | 1.95% | 58757 | 7642万 | 39.07 | 44.88 | -53.96 | 14 | 古鳌科技 | 2024-04-08 一 | 13.37 | 13.37 | 13.10 | 13.42 | 13.00 | -2.02% | 2.05% | 61829 | 8143万 | 39.43 | 45.29 | -54.46 | 15 | 古鳌科技 | 2024-04-03 三 | 13.80 | 13.90 | 13.37 | 13.98 | 13.12 | -3.81% | 2.39% | 71886 | 9631万 | 40.25 | 46.23 | -55.58 | 16 | 古鳌科技 | 2024-04-02 二 | 14.17 | 14.17 | 13.90 | 14.33 | 13.41 | -1.91% | 3.43% | 103345 | 14206万 | 41.84 | 48.06 | -57.78 | 17 | 古鳌科技 | 2024-04-01 一 | 13.75 | 13.58 | 14.17 | 14.35 | 13.70 | 4.34% | 2.94% | 88368 | 12483万 | 42.66 | 48.99 | -58.9 | 18 | 古鳌科技 | 2024-03-29 五 | 13.58 | 13.66 | 13.58 | 13.72 | 13.27 | -0.59% | 2.11% | 63407 | 8538万 | 40.88 | 46.95 | -56.45 | 19 | 古鳌科技 | 2024-03-28 四 | 13.24 | 13.20 | 13.66 | 14.05 | 13.11 | 3.48% | 3.98% | 119924 | 16400万 | 41.12 | 47.23 | -56.78 | 20 | 古鳌科技 | 2024-03-27 三 | 14.21 | 14.21 | 13.20 | 14.22 | 13.10 | -7.11% | 4.15% | 125035 | 16883万 | 39.74 | 45.64 | -54.87 | 21 | 古鳌科技 | 2024-03-26 二 | 14.89 | 14.61 | 14.21 | 14.89 | 14.00 | -2.74% | 3.29% | 99029 | 14153万 | 42.78 | 49.13 | -59.07 | 22 | 古鳌科技 | 2024-03-25 一 | 14.95 | 15.19 | 14.61 | 15.30 | 14.58 | -3.82% | 3.13% | 94217 | 14062万 | 43.98 | 50.51 | -60.73 | 23 | 古鳌科技 | 2024-03-22 五 | 15.70 | 15.62 | 15.19 | 15.77 | 14.81 | -2.75% | 4.32% | 130079 | 19709万 | 45.73 | 52.52 | -63.14 | 24 | 古鳌科技 | 2024-03-21 四 | 16.22 | 16.22 | 15.62 | 16.35 | 15.45 | -3.70% | 4.86% | 146416 | 23088万 | 47.02 | 54.01 | -64.93 | 25 | 古鳌科技 | 2024-03-20 三 | 16.11 | 16.11 | 16.22 | 16.50 | 15.85 | 0.68% | 5.16% | 155223 | 25151万 | 48.83 | 56.08 | -67.43 | 26 | 古鳌科技 | 2024-03-19 二 | 15.99 | 15.90 | 16.11 | 16.28 | 15.80 | 1.32% | 4.71% | 141821 | 22770万 | 48.5 | 55.7 | -66.97 | 27 | 古鳌科技 | 2024-03-18 一 | 15.25 | 15.03 | 15.90 | 15.95 | 14.65 | 5.79% | 6.69% | 201388 | 30892万 | 47.86 | 54.97 | -66.1 | 28 | 古鳌科技 | 2024-03-15 五 | 15.22 | 15.23 | 15.03 | 15.37 | 14.75 | -1.31% | 4.32% | 130003 | 19471万 | 45.24 | 51.97 | -62.48 | 29 | 古鳌科技 | 2024-03-14 四 | 16.33 | 16.09 | 15.23 | 17.16 | 15.01 | -5.34% | 9.01% | 271298 | 43277万 | 45.85 | 52.66 | -63.31 | 30 | 古鳌科技 | 2024-03-08 五 | 14.30 | 14.18 | 14.88 | 15.05 | 14.19 | 4.94% | 5.07% | 152498 | 22379万 | 44.79 | 51.45 | -61.86 | 31 | 古鳌科技 | 2024-03-07 四 | 15.60 | 15.65 | 14.18 | 15.63 | 14.10 | -9.39% | 7.37% | 221918 | 32582万 | 42.69 | 49.03 | -58.95 | 32 | 古鳌科技 | 2024-03-06 三 | 15.78 | 16.01 | 15.65 | 16.05 | 15.15 | -2.25% | 4.73% | 142390 | 22088万 | 47.11 | 54.11 | -65.06 | 33 | 古鳌科技 | 2024-03-05 二 | 14.92 | 15.01 | 16.01 | 16.22 | 14.79 | 6.66% | 6.96% | 209483 | 32958万 | 48.19 | 55.36 | -66.55 | 34 | 古鳌科技 | 2024-03-04 一 | 15.62 | 15.49 | 15.01 | 15.66 | 14.62 | -3.10% | 4.83% | 145342 | 21830万 | 45.18 | 51.9 | -62.4 | 35 | 古鳌科技 | 2024-03-01 五 | 14.55 | 14.55 | 15.49 | 15.76 | 14.55 | 6.46% | 6.75% | 203185 | 31106万 | 46.63 | 53.56 | -64.39 | 36 | 古鳌科技 | 2024-02-29 四 | 13.30 | 13.82 | 14.55 | 14.55 | 13.30 | 5.28% | 4.26% | 128116 | 18213万 | 43.8 | 50.31 | -60.48 | 37 | 古鳌科技 | 2024-02-28 三 | 14.80 | 14.87 | 13.82 | 15.28 | 13.73 | -7.06% | 5.83% | 175479 | 25629万 | 41.6 | 47.78 | -57.45 | 38 | 古鳌科技 | 2024-02-27 二 | 14.75 | 14.93 | 14.87 | 14.95 | 14.11 | -0.40% | 5.68% | 170914 | 24856万 | 44.76 | 51.41 | -61.81 | 39 | 古鳌科技 | 2024-02-26 一 | 14.01 | 13.84 | 14.93 | 15.16 | 13.76 | 7.88% | 6.31% | 189862 | 27658万 | 44.94 | 51.62 | -62.06 | 40 | 古鳌科技 | 2024-02-23 五 | 13.20 | 13.20 | 13.84 | 13.88 | 13.01 | 4.85% | 4.19% | 125987 | 16993万 | 41.66 | 47.85 | -57.53 | 41 | 古鳌科技 | 2024-02-22 四 | 12.50 | 12.52 | 13.20 | 13.30 | 12.41 | 5.43% | 4.28% | 128826 | 16653万 | 39.74 | 45.64 | -54.87 | 42 | 古鳌科技 | 2024-02-21 三 | 12.20 | 12.36 | 12.52 | 13.07 | 12.11 | 1.29% | 4.48% | 134935 | 17032万 | 37.69 | 43.29 | -52.05 | 43 | 古鳌科技 | 2024-02-20 二 | 12.10 | 12.18 | 12.36 | 12.95 | 12.00 | 1.48% | 6.56% | 197369 | 24676万 | 37.21 | 42.74 | -51.38 | 44 | 古鳌科技 | 2024-02-19 一 | 10.48 | 10.15 | 12.18 | 12.18 | 10.48 | 20.00% | 7.53% | 226686 | 26116万 | 36.66 | 42.11 | -50.63 | 45 | 古鳌科技 | 2024-02-08 四 | 9.67 | 9.51 | 10.15 | 10.56 | 8.01 | 6.73% | 8.50% | 215485 | 20427万 | 25.74 | 35.09 | -42.19 | 46 | 古鳌科技 | 2024-02-07 三 | 10.44 | 10.59 | 9.51 | 10.44 | 9.20 | -10.20% | 8.78% | 222659 | 21732万 | 24.12 | 32.88 | -39.53 | 47 | 古鳌科技 | 2024-02-06 二 | 10.26 | 10.79 | 10.59 | 10.84 | 9.49 | -1.85% | 8.52% | 216060 | 21728万 | 26.86 | 36.62 | -44.02 | 48 | 古鳌科技 | 2024-02-05 一 | 11.92 | 11.92 | 10.79 | 12.00 | 9.69 | -9.48% | 10.14% | 257213 | 27207万 | 27.37 | 37.31 | -44.85 | 49 | 古鳌科技 | 2024-02-02 五 | 12.66 | 12.64 | 11.92 | 12.96 | 11.40 | -5.70% | 4.31% | 109203 | 13326万 | 30.23 | 41.21 | -49.55 | 50 | 古鳌科技 | 2024-02-01 四 | 12.61 | 12.66 | 12.64 | 12.98 | 12.18 | -0.16% | 3.84% | 97385 | 12270万 | 32.06 | 43.7 | -52.54 | 51 | 古鳌科技 | 2024-01-31 三 | 13.55 | 13.47 | 12.66 | 13.55 | 12.50 | -6.01% | 4.32% | 109630 | 14201万 | 32.11 | 43.77 | -52.63 | 52 | 古鳌科技 | 2024-01-30 二 | 13.77 | 13.84 | 13.47 | 14.13 | 13.37 | -2.67% | 3.10% | 78576 | 10787万 | 34.16 | 46.57 | -55.99 | 53 | 古鳌科技 | 2024-01-29 一 | 14.78 | 14.71 | 13.84 | 14.85 | 13.75 | -5.91% | 4.09% | 103617 | 14605万 | 35.1 | 47.85 | -57.53 | 54 | 古鳌科技 | 2024-01-26 五 | 14.87 | 14.48 | 14.71 | 15.30 | 14.38 | 1.59% | 4.82% | 122343 | 18155万 | 37.31 | 50.86 | -61.15 | 55 | 古鳌科技 | 2024-01-25 四 | 14.09 | 14.08 | 14.48 | 14.55 | 13.80 | 2.84% | 3.21% | 81419 | 11623万 | 36.72 | 50.07 | -60.19 | 56 | 古鳌科技 | 2024-01-24 三 | 14.00 | 13.92 | 14.08 | 14.29 | 13.45 | 1.15% | 3.55% | 89975 | 12472万 | 35.71 | 48.68 | -58.53 | 57 | 古鳌科技 | 2024-01-23 二 | 13.61 | 13.50 | 13.92 | 14.19 | 13.33 | 3.11% | 4.93% | 125092 | 17137万 | 35.3 | 48.13 | -57.87 | 58 | 古鳌科技 | 2024-01-22 一 | 14.98 | 14.74 | 13.50 | 14.98 | 13.41 | -8.41% | 4.90% | 124208 | 17427万 | 34.24 | 46.68 | -56.12 | 59 | 古鳌科技 | 2024-01-19 五 | 15.21 | 15.10 | 14.74 | 15.21 | 14.65 | -2.38% | 2.67% | 67723 | 10039万 | 37.38 | 50.96 | -61.27 | 60 | 古鳌科技 | 2024-01-18 四 | 15.30 | 15.46 | 15.10 | 15.51 | 14.58 | -2.33% | 5.30% | 134474 | 20062万 | 38.3 | 52.21 | -62.77 | 61 | 古鳌科技 | 2024-01-17 三 | 16.19 | 16.16 | 15.46 | 16.29 | 15.41 | -4.33% | 2.46% | 62450 | 9817万 | 39.21 | 53.45 | -64.27 | 62 | 古鳌科技 | 2024-01-16 二 | 16.34 | 16.21 | 16.16 | 16.36 | 15.71 | -0.31% | 2.25% | 57107 | 9099万 | 40.99 | 55.87 | -67.18 | 63 | 古鳌科技 | 2024-01-15 一 | 16.30 | 16.35 | 16.21 | 16.50 | 16.00 | -0.86% | 2.79% | 70660 | 11458万 | 41.11 | 56.05 | -67.38 | 64 | 古鳌科技 | 2024-01-12 五 | 16.90 | 16.86 | 16.35 | 16.91 | 16.21 | -3.02% | 2.73% | 69348 | 11399万 | 41.47 | 56.53 | -67.97 | 65 | 古鳌科技 | 2024-01-11 四 | 16.46 | 16.41 | 16.86 | 17.22 | 16.38 | 2.74% | 3.17% | 80477 | 13582万 | 42.76 | 58.29 | -70.09 | 66 | 古鳌科技 | 2024-01-10 三 | 16.57 | 16.72 | 16.41 | 16.67 | 16.08 | -1.85% | 3.04% | 76978 | 12651万 | 41.62 | 56.74 | -68.22 | 67 | 古鳌科技 | 2024-01-09 二 | 17.04 | 16.96 | 16.72 | 17.32 | 16.49 | -1.42% | 3.95% | 100169 | 16878万 | 42.41 | 57.81 | -69.51 | 68 | 古鳌科技 | 2024-01-08 一 | 17.10 | 17.10 | 16.96 | 17.35 | 16.83 | -0.82% | 2.83% | 71800 | 12236万 | 43.01 | 58.64 | -70.5 | 69 | 古鳌科技 | 2024-01-05 五 | 17.91 | 17.82 | 17.10 | 17.91 | 16.88 | -4.04% | 3.65% | 92607 | 16018万 | 43.37 | 59.12 | -71.08 | 70 | 古鳌科技 | 2024-01-04 四 | 18.10 | 17.96 | 17.82 | 18.11 | 17.44 | -0.78% | 3.23% | 81943 | 14527万 | 45.2 | 61.61 | -74.08 | 71 | 古鳌科技 | 2024-01-03 三 | 18.30 | 18.24 | 17.96 | 18.74 | 17.60 | -1.54% | 5.11% | 129490 | 23293万 | 45.55 | 62.1 | -74.66 | 72 | 古鳌科技 | 2024-01-02 二 | 17.56 | 17.40 | 18.24 | 18.56 | 17.56 | 4.83% | 7.93% | 201030 | 36492万 | 46.26 | 63.07 | -75.82 | 73 | 古鳌科技 | 2023-12-29 五 | 16.12 | 15.88 | 17.40 | 17.40 | 16.12 | 9.57% | 11.54% | 292746 | 49651万 | 44.13 | 60.16 | -72.33 | 74 | 古鳌科技 | 2023-12-28 四 | 16.99 | 16.96 | 15.88 | 17.28 | 15.27 | -6.37% | 16.45% | 417150 | 67392万 | 40.27 | 54.91 | -66.01 | 75 | 古鳌科技 | 2023-12-27 三 | 21.18 | 21.20 | 16.96 | 21.37 | 16.96 | -20.00% | 9.07% | 230029 | 43456万 | 43.01 | 58.64 | -70.5 | 76 | 古鳌科技 | 2023-12-26 二 | 22.10 | 22.21 | 21.20 | 22.60 | 20.71 | -4.55% | 3.84% | 97275 | 20835万 | 53.77 | 73.3 | -88.13 | 77 | 古鳌科技 | 2023-12-25 一 | 22.26 | 22.01 | 22.21 | 23.18 | 22.00 | 0.91% | 2.44% | 61994 | 13869万 | 56.33 | 76.79 | -92.33 | 78 | 古鳌科技 | 2023-12-22 五 | 22.71 | 22.30 | 22.01 | 23.16 | 21.91 | -1.30% | 3.19% | 80830 | 18063万 | 55.82 | 76.1 | -91.5 | 79 | 古鳌科技 | 2023-12-21 四 | 22.45 | 22.38 | 22.30 | 22.50 | 21.37 | -0.36% | 4.00% | 101402 | 22242万 | 56.56 | 77.1 | -92.7 | 80 | 古鳌科技 | 2023-12-20 三 | 22.84 | 22.83 | 22.38 | 23.67 | 22.35 | -1.97% | 3.29% | 83428 | 19185万 | 56.76 | 77.38 | -93.03 | 81 | 古鳌科技 | 2023-12-19 二 | 22.22 | 22.52 | 22.83 | 23.17 | 21.80 | 1.38% | 3.43% | 86991 | 19623万 | 57.9 | 78.94 | -94.9 | 82 | 古鳌科技 | 2023-12-18 一 | 22.34 | 22.48 | 22.52 | 23.65 | 22.34 | 0.18% | 4.33% | 109887 | 25329万 | 57.12 | 77.86 | -93.62 | 83 | 古鳌科技 | 2023-12-15 五 | 22.29 | 21.88 | 22.48 | 22.58 | 21.53 | 2.74% | 5.02% | 127405 | 28369万 | 57.01 | 77.73 | -93.45 | 84 | 古鳌科技 | 2023-12-14 四 | 24.97 | 24.75 | 21.88 | 24.98 | 21.51 | -11.60% | 9.53% | 241807 | 56020万 | 55.49 | 75.65 | -90.96 | 85 | 古鳌科技 | 2023-12-13 三 | 25.66 | 25.70 | 24.75 | 25.97 | 24.60 | -3.70% | 2.67% | 67671 | 16931万 | 62.77 | 85.57 | -102.89 | 86 | 古鳌科技 | 2023-12-12 二 | 26.13 | 26.00 | 25.70 | 26.30 | 25.59 | -1.15% | 2.47% | 62562 | 16181万 | 65.18 | 88.86 | -106.83 | 87 | 古鳌科技 | 2023-12-11 一 | 24.88 | 24.90 | 26.00 | 26.09 | 24.18 | 4.42% | 4.42% | 112031 | 28148万 | 65.94 | 89.9 | -108.08 | 88 | 古鳌科技 | 2023-12-08 五 | 25.50 | 25.49 | 24.90 | 25.50 | 24.20 | -2.31% | 3.78% | 95818 | 23907万 | 63.15 | 86.09 | -103.51 | 89 | 古鳌科技 | 2023-12-07 四 | 26.25 | 26.24 | 25.49 | 26.25 | 24.60 | -2.86% | 3.25% | 82320 | 20986万 | 64.65 | 88.13 | -105.96 | 90 | 古鳌科技 | 2023-12-06 三 | 26.24 | 26.32 | 26.24 | 26.52 | 25.51 | -0.30% | 3.98% | 100858 | 26266万 | 66.55 | 90.73 | -109.08 | 91 | 古鳌科技 | 2023-12-05 二 | 29.29 | 29.29 | 26.32 | 29.29 | 24.70 | -10.14% | 10.15% | 257500 | 68489万 | 66.75 | 91 | -109.41 | 92 | 古鳌科技 | 2023-12-04 一 | 29.11 | 28.99 | 29.29 | 29.80 | 28.81 | 1.03% | 2.88% | 72979 | 21420万 | 74.29 | 101.27 | -121.76 | 93 | 古鳌科技 | 2023-12-01 五 | 28.00 | 27.58 | 28.99 | 29.07 | 27.58 | 5.11% | 4.54% | 115100 | 32728万 | 73.52 | 100.23 | -120.51 | 94 | 古鳌科技 | 2023-11-30 四 | 27.14 | 27.21 | 27.58 | 27.78 | 26.90 | 1.36% | 2.24% | 56878 | 15507万 | 69.95 | 95.36 | -114.65 | 95 | 古鳌科技 | 2023-11-29 三 | 27.65 | 27.91 | 27.21 | 28.28 | 27.12 | -2.51% | 2.15% | 54645 | 15054万 | 69.01 | 94.08 | -113.11 | 96 | 古鳌科技 | 2023-11-28 二 | 27.50 | 27.58 | 27.91 | 28.29 | 27.03 | 1.20% | 2.65% | 67220 | 18685万 | 70.79 | 96.5 | -116.02 | 97 | 古鳌科技 | 2023-11-27 一 | 26.50 | 26.16 | 27.58 | 27.89 | 26.50 | 5.43% | 3.82% | 96762 | 26399万 | 69.95 | 95.36 | -114.65 | 98 | 古鳌科技 | 2023-11-24 五 | 26.80 | 26.58 | 26.16 | 26.86 | 25.86 | -1.58% | 2.05% | 51931 | 13597万 | 66.35 | 90.45 | -108.75 | 99 | 古鳌科技 | 2023-11-23 四 | 26.51 | 26.38 | 26.58 | 26.69 | 25.73 | 0.76% | 1.97% | 49891 | 13123万 | 67.41 | 91.9 | -110.49 | 100 | 古鳌科技 | 2023-11-22 三 | 27.30 | 27.43 | 26.38 | 27.60 | 26.14 | -3.83% | 3.48% | 88192 | 23637万 | 66.91 | 91.21 | -109.66 | 101 | 古鳌科技 | 2023-11-21 二 | 28.50 | 28.35 | 27.43 | 28.50 | 27.00 | -3.25% | 3.55% | 90027 | 24898万 | 69.57 | 94.84 | -114.03 | 102 | 古鳌科技 | 2023-11-20 一 | 26.65 | 26.41 | 28.35 | 28.48 | 26.60 | 7.35% | 5.93% | 150336 | 41799万 | 71.9 | 98.02 | -117.85 | 103 | 古鳌科技 | 2023-11-17 五 | 26.01 | 26.17 | 26.41 | 26.75 | 26.00 | 0.92% | 2.16% | 54761 | 14425万 | 66.98 | 91.31 | -109.79 | 104 | 古鳌科技 | 2023-11-16 四 | 25.00 | 25.53 | 26.17 | 26.81 | 24.90 | 2.51% | 4.74% | 120319 | 31294万 | 66.37 | 90.48 | -108.79 | 105 | 古鳌科技 | 2023-11-15 三 | 26.83 | 25.83 | 25.53 | 27.00 | 25.00 | -1.16% | 4.39% | 111288 | 28478万 | 64.75 | 88.27 | -106.13 | 106 | 古鳌科技 | 2023-11-14 二 | 26.04 | 26.03 | 25.83 | 26.05 | 25.56 | -0.77% | 2.49% | 63203 | 16286万 | 65.51 | 89.31 | -107.38 | 107 | 古鳌科技 | 2023-11-13 一 | 26.20 | 26.44 | 26.03 | 26.90 | 25.69 | -1.55% | 3.59% | 91003 | 23858万 | 66.02 | 90 | -108.21 | 108 | 古鳌科技 | 2023-11-10 五 | 26.09 | 26.08 | 26.44 | 26.71 | 25.60 | 1.38% | 3.76% | 95479 | 25114万 | 67.06 | 91.42 | -109.91 | 109 | 古鳌科技 | 2023-11-09 四 | 26.00 | 26.05 | 26.08 | 26.28 | 25.57 | 0.12% | 3.80% | 96492 | 24989万 | 66.14 | 90.17 | -108.41 | 110 | 古鳌科技 | 2023-11-08 三 | 26.00 | 26.06 | 26.05 | 26.77 | 25.75 | -0.04% | 5.36% | 135815 | 35530万 | 66.07 | 90.07 | -108.29 | 111 | 古鳌科技 | 2023-11-07 二 | 23.12 | 23.11 | 26.06 | 26.98 | 23.00 | 12.77% | 8.22% | 208501 | 52861万 | 66.09 | 90.1 | -108.33 | 112 | 古鳌科技 | 2023-11-06 一 | 22.41 | 22.42 | 23.11 | 23.45 | 22.30 | 3.08% | 4.25% | 107856 | 24773万 | 58.61 | 79.9 | -96.07 | 113 | 古鳌科技 | 2023-11-03 五 | 20.71 | 20.66 | 22.42 | 22.56 | 20.66 | 8.52% | 5.04% | 127865 | 27920万 | 56.86 | 77.52 | -93.2 | 114 | 古鳌科技 | 2023-11-02 四 | 20.56 | 20.54 | 20.66 | 21.23 | 20.56 | 0.58% | 2.44% | 61990 | 12963万 | 52.4 | 71.43 | -85.88 | 115 | 古鳌科技 | 2023-11-01 三 | 21.07 | 20.89 | 20.54 | 21.30 | 20.51 | -1.68% | 2.58% | 65481 | 13667万 | 52.09 | 71.02 | -85.38 | 116 | 古鳌科技 | 2023-10-31 二 | 21.49 | 21.49 | 20.89 | 21.60 | 20.63 | -2.79% | 2.95% | 74736 | 15663万 | 52.98 | 72.23 | -86.84 | 117 | 古鳌科技 | 2023-10-30 一 | 20.97 | 21.16 | 21.49 | 21.66 | 20.71 | 1.56% | 4.50% | 114097 | 24330万 | 54.5 | 74.3 | -89.33 | 118 | 古鳌科技 | 2023-10-27 五 | 20.57 | 20.56 | 21.16 | 21.36 | 20.21 | 2.92% | 3.39% | 85929 | 17991万 | 53.67 | 73.16 | -87.96 | 119 | 古鳌科技 | 2023-10-26 四 | 20.10 | 20.23 | 20.56 | 20.85 | 19.87 | 1.63% | 3.01% | 76222 | 15514万 | 52.14 | 71.09 | -85.47 | 120 | 古鳌科技 | 2023-10-25 三 | 20.16 | 20.26 | 20.23 | 20.56 | 19.23 | -0.15% | 4.31% | 109243 | 21764万 | 51.31 | 69.95 | -84.1 | 121 | 古鳌科技 | 2023-10-24 二 | 19.00 | 18.90 | 20.26 | 20.72 | 18.71 | 7.20% | 4.62% | 117214 | 23407万 | 51.38 | 70.05 | -84.22 | 122 | 古鳌科技 | 2023-10-23 一 | 20.08 | 20.01 | 18.90 | 20.08 | 18.77 | -5.55% | 3.50% | 88793 | 17062万 | 47.93 | 65.35 | -102.12 | 123 | 古鳌科技 | 2023-10-20 五 | 20.60 | 20.82 | 20.01 | 20.98 | 19.70 | -3.89% | 2.64% | 66967 | 13563万 | 50.75 | 69.19 | -108.12 | 124 | 古鳌科技 | 2023-10-19 四 | 20.58 | 20.58 | 20.82 | 21.67 | 20.33 | 1.17% | 3.17% | 80400 | 17000万 | 52.8 | 71.99 | -112.49 | 125 | 古鳌科技 | 2023-10-18 三 | 20.83 | 20.81 | 20.58 | 20.93 | 20.37 | -1.11% | 1.74% | 44249 | 9146万 | 52.2 | 71.16 | -111.2 | 126 | 古鳌科技 | 2023-10-17 二 | 20.85 | 20.85 | 20.81 | 21.19 | 20.50 | -0.19% | 2.75% | 69731 | 14480万 | 52.78 | 71.95 | -112.44 | 127 | 古鳌科技 | 2023-10-16 一 | 21.50 | 21.20 | 20.85 | 21.50 | 20.54 | -1.65% | 3.66% | 92753 | 19348万 | 52.88 | 72.09 | -112.66 | 128 | 古鳌科技 | 2023-10-13 五 | 21.58 | 21.86 | 21.20 | 21.88 | 21.10 | -3.02% | 3.01% | 76275 | 16288万 | 53.77 | 73.3 | -114.55 | 129 | 古鳌科技 | 2023-10-12 四 | 22.35 | 22.26 | 21.86 | 22.44 | 21.40 | -1.80% | 3.63% | 92079 | 20071万 | 55.44 | 75.58 | -118.11 | 130 | 古鳌科技 | 2023-10-11 三 | 22.87 | 22.65 | 22.26 | 22.87 | 22.01 | -1.72% | 2.87% | 72891 | 16268万 | 56.46 | 76.96 | -120.27 | 131 | 古鳌科技 | 2023-10-10 二 | 23.55 | 23.35 | 22.65 | 23.67 | 22.46 | -3.00% | 2.73% | 69311 | 15871万 | 57.44 | 78.31 | -122.38 | 132 | 古鳌科技 | 2023-10-09 一 | 22.60 | 22.72 | 23.35 | 24.01 | 20.99 | 2.77% | 5.02% | 127428 | 28845万 | 59.22 | 80.73 | -126.16 | 133 | 古鳌科技 | 2023-09-28 四 | 22.30 | 22.20 | 22.72 | 23.03 | 22.08 | 2.34% | 3.00% | 76169 | 17162万 | 57.62 | 78.56 | -122.76 | 134 | 古鳌科技 | 2023-09-27 三 | 23.00 | 23.00 | 22.20 | 23.19 | 22.02 | -3.48% | 3.81% | 96703 | 21693万 | 56.3 | 76.76 | -119.95 | 135 | 古鳌科技 | 2023-09-26 二 | 23.42 | 23.53 | 23.00 | 23.97 | 22.94 | -2.25% | 1.84% | 46607 | 10863万 | 58.33 | 79.52 | -124.27 | 136 | 古鳌科技 | 2023-09-25 一 | 22.91 | 22.99 | 23.53 | 23.85 | 22.82 | 2.35% | 2.06% | 52187 | 12204万 | 59.68 | 81.36 | -127.14 | 137 | 古鳌科技 | 2023-09-22 五 | 22.50 | 22.70 | 22.99 | 23.55 | 22.20 | 1.28% | 3.52% | 89375 | 20511万 | 58.31 | 79.49 | -124.22 | 138 | 古鳌科技 | 2023-09-21 四 | 22.88 | 23.02 | 22.70 | 23.15 | 21.86 | -1.39% | 2.87% | 72832 | 16467万 | 57.57 | 78.49 | -122.65 | 139 | 古鳌科技 | 2023-09-20 三 | 23.95 | 24.00 | 23.02 | 24.28 | 22.92 | -4.08% | 2.48% | 62856 | 14726万 | 58.38 | 79.59 | -124.38 | 140 | 古鳌科技 | 2023-09-19 二 | 24.02 | 23.85 | 24.00 | 24.55 | 23.20 | 0.63% | 2.20% | 55845 | 13384万 | 60.87 | 82.98 | -129.68 | 141 | 古鳌科技 | 2023-09-18 一 | 24.10 | 24.12 | 23.85 | 24.27 | 23.56 | -1.12% | 1.56% | 39454 | 9413万 | 60.49 | 82.46 | -128.86 | 142 | 古鳌科技 | 2023-09-15 五 | 23.84 | 23.70 | 24.12 | 24.41 | 23.38 | 1.77% | 2.12% | 53751 | 12833万 | 61.17 | 83.4 | -130.32 | 143 | 古鳌科技 | 2023-09-14 四 | 24.00 | 23.96 | 23.70 | 24.06 | 23.38 | -1.09% | 1.79% | 45272 | 10718万 | 60.11 | 81.94 | -128.05 | 144 | 古鳌科技 | 2023-09-13 三 | 24.96 | 24.66 | 23.96 | 24.96 | 23.68 | -2.84% | 2.23% | 56651 | 13666万 | 60.77 | 82.84 | -129.46 | 145 | 古鳌科技 | 2023-09-12 二 | 25.20 | 25.23 | 24.66 | 25.37 | 24.58 | -2.26% | 1.70% | 43145 | 10753万 | 62.54 | 85.26 | -133.24 | 146 | 古鳌科技 | 2023-09-11 一 | 24.77 | 24.89 | 25.23 | 25.32 | 24.51 | 1.37% | 1.93% | 48970 | 12199万 | 63.99 | 87.23 | -136.32 | 147 | 古鳌科技 | 2023-09-08 五 | 25.76 | 25.45 | 24.89 | 25.76 | 24.68 | -2.20% | 2.46% | 62516 | 15628万 | 63.13 | 86.06 | -134.48 | 148 | 古鳌科技 | 2023-09-07 四 | 26.10 | 26.13 | 25.45 | 26.15 | 25.35 | -2.60% | 2.34% | 59259 | 15232万 | 64.55 | 87.99 | -137.51 | 149 | 古鳌科技 | 2023-09-06 三 | 26.75 | 26.73 | 26.13 | 27.34 | 25.70 | -2.24% | 5.07% | 128464 | 34295万 | 66.27 | 90.35 | -141.18 | 150 | 古鳌科技 | 2023-09-05 二 | 26.47 | 26.37 | 26.73 | 26.77 | 25.81 | 1.37% | 3.98% | 100878 | 26556万 | 67.79 | 92.42 | -144.43 | 151 | 古鳌科技 | 2023-09-04 一 | 24.97 | 24.82 | 26.37 | 26.75 | 24.62 | 6.24% | 5.96% | 151256 | 38758万 | 66.88 | 91.18 | -142.48 | 152 | 古鳌科技 | 2023-09-01 五 | 24.22 | 24.48 | 24.82 | 25.18 | 24.22 | 1.39% | 1.81% | 46001 | 11419万 | 62.95 | 85.82 | -134.11 | 153 | 古鳌科技 | 2023-08-31 四 | 24.30 | 24.29 | 24.48 | 25.20 | 23.91 | 0.78% | 3.46% | 87714 | 21540万 | 62.09 | 84.64 | -132.27 | 154 | 古鳌科技 | 2023-08-30 三 | 24.00 | 25.47 | 24.29 | 24.80 | 22.56 | -4.63% | 6.11% | 154855 | 37074万 | 61.6 | 83.98 | -131.24 | 155 | 古鳌科技 | 2023-08-29 二 | 24.11 | 24.35 | 25.47 | 25.67 | 24.04 | 4.60% | 3.18% | 80745 | 20244万 | 64.6 | 88.06 | -137.62 | 156 | 古鳌科技 | 2023-08-28 一 | 24.96 | 23.58 | 24.35 | 25.50 | 23.71 | 3.27% | 4.54% | 106810 | 26086万 | 57.33 | 84.19 | -112.49 | 157 | 古鳌科技 | 2023-08-25 五 | 25.19 | 25.12 | 23.58 | 25.19 | 23.24 | -6.13% | 3.40% | 80070 | 19270万 | 55.52 | 81.53 | -108.93 | 158 | 古鳌科技 | 2023-08-23 三 | 23.55 | 23.83 | 23.38 | 23.90 | 22.97 | -1.89% | 2.96% | 69755 | 16315万 | 55.05 | 80.84 | -108.01 | 159 | 古鳌科技 | 2023-08-22 二 | 24.70 | 24.55 | 23.83 | 25.20 | 20.00 | -2.93% | 8.37% | 197010 | 45437万 | 56.11 | 82.39 | -110.09 |
|
行情刷新 | 流通股东
|