| 股票名称 | 代码 300608 | 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 | 思特奇 | 2024-04-30 二 | 11.84 | 11.56 | 11.45 | 11.99 | 11.26 | -0.95% | 4.52% | 124273 | 14371万 | 31.5 | 37.92 | 170.52 | 2 | 思特奇 | 2024-04-29 一 | 11.31 | 11.33 | 11.56 | 11.71 | 11.31 | 2.03% | 4.40% | 121020 | 13988万 | 31.8 | 38.28 | 172.16 | 3 | 思特奇 | 2024-04-26 五 | 11.12 | 10.88 | 11.33 | 11.45 | 11.02 | 4.14% | 5.38% | 148061 | 16663万 | 31.17 | 37.52 | 168.74 | 4 | 思特奇 | 2024-04-25 四 | 11.00 | 11.25 | 10.88 | 11.18 | 10.85 | -3.29% | 4.50% | 123678 | 13526万 | 29.93 | 36.03 | 162.04 | 5 | 思特奇 | 2024-04-24 三 | 10.72 | 10.70 | 11.25 | 11.26 | 10.70 | 5.14% | 4.24% | 116776 | 12942万 | 30.95 | 37.26 | 169.19 | 6 | 思特奇 | 2024-04-23 二 | 10.50 | 10.50 | 10.70 | 10.80 | 10.50 | 1.90% | 2.86% | 78669 | 8400万 | 29.44 | 35.44 | 160.92 | 7 | 思特奇 | 2024-04-22 一 | 10.35 | 10.46 | 10.50 | 10.64 | 10.09 | 0.38% | 2.95% | 81157 | 8459万 | 28.88 | 34.77 | 157.91 | 8 | 思特奇 | 2024-04-19 五 | 10.59 | 10.78 | 10.46 | 10.88 | 10.39 | -2.97% | 3.90% | 107266 | 11340万 | 28.77 | 34.64 | 157.31 | 9 | 思特奇 | 2024-04-18 四 | 10.79 | 10.85 | 10.78 | 11.21 | 10.50 | -0.65% | 5.12% | 140862 | 15296万 | 29.66 | 35.7 | 162.12 | 10 | 思特奇 | 2024-04-17 三 | 10.27 | 9.89 | 10.85 | 10.87 | 10.11 | 9.71% | 4.54% | 124794 | 13318万 | 29.85 | 35.93 | 163.17 | 11 | 思特奇 | 2024-04-16 二 | 10.66 | 10.87 | 9.89 | 10.82 | 9.78 | -9.02% | 4.70% | 129232 | 13057万 | 27.21 | 32.75 | 148.73 | 12 | 思特奇 | 2024-04-15 一 | 11.41 | 11.51 | 10.87 | 11.55 | 10.51 | -5.56% | 5.34% | 146914 | 16066万 | 29.9 | 36 | 163.47 | 13 | 思特奇 | 2024-04-12 五 | 11.70 | 11.74 | 11.51 | 12.10 | 11.47 | -1.96% | 4.10% | 112746 | 13216万 | 31.66 | 38.12 | 173.1 | 14 | 思特奇 | 2024-04-11 四 | 11.75 | 11.86 | 11.74 | 12.07 | 11.68 | -1.01% | 4.00% | 109923 | 13076万 | 32.3 | 38.88 | 176.56 | 15 | 思特奇 | 2024-04-10 三 | 12.41 | 12.44 | 11.86 | 12.45 | 11.78 | -4.66% | 4.75% | 130806 | 15682万 | 32.63 | 39.28 | 178.36 | 16 | 思特奇 | 2024-04-09 二 | 12.08 | 11.84 | 12.44 | 12.75 | 12.02 | 5.07% | 7.63% | 210029 | 26203万 | 34.22 | 41.2 | 187.08 | 17 | 思特奇 | 2024-04-08 一 | 11.70 | 11.70 | 11.84 | 12.24 | 11.31 | 1.20% | 5.05% | 139054 | 16372万 | 32.57 | 39.21 | 402.67 | 18 | 思特奇 | 2024-04-03 三 | 12.22 | 12.28 | 11.70 | 12.28 | 11.51 | -4.72% | 5.12% | 140888 | 16574万 | 32.19 | 38.75 | 397.91 | 19 | 思特奇 | 2024-04-02 二 | 12.75 | 12.82 | 12.28 | 12.93 | 12.20 | -4.21% | 5.57% | 153192 | 18991万 | 33.78 | 40.67 | 417.62 | 20 | 思特奇 | 2024-04-01 一 | 12.73 | 12.60 | 12.82 | 13.00 | 12.60 | 1.75% | 4.68% | 128629 | 16493万 | 35.27 | 42.46 | 435.99 | 21 | 思特奇 | 2024-03-29 五 | 12.83 | 12.86 | 12.60 | 12.87 | 12.20 | -2.02% | 6.15% | 169106 | 21101万 | 34.66 | 41.73 | 428.51 | 22 | 思特奇 | 2024-03-28 四 | 12.32 | 12.33 | 12.86 | 13.23 | 12.28 | 4.30% | 6.30% | 173172 | 22281万 | 35.38 | 42.59 | 437.35 | 23 | 思特奇 | 2024-03-27 三 | 13.75 | 13.87 | 12.33 | 13.77 | 12.33 | -11.10% | 8.15% | 224241 | 28985万 | 33.92 | 40.83 | 419.32 | 24 | 思特奇 | 2024-03-26 二 | 14.40 | 14.70 | 13.87 | 14.82 | 13.49 | -5.65% | 11.38% | 312999 | 44450万 | 38.15 | 45.93 | 471.7 | 25 | 思特奇 | 2024-03-25 一 | 14.26 | 14.28 | 14.70 | 14.83 | 13.85 | 2.94% | 15.54% | 427476 | 62238万 | 40.44 | 48.68 | 499.92 | 26 | 思特奇 | 2024-03-22 五 | 13.90 | 13.93 | 14.28 | 14.45 | 13.36 | 2.51% | 11.57% | 318324 | 44469万 | 39.28 | 47.29 | 485.64 | 27 | 思特奇 | 2024-03-21 四 | 14.10 | 14.20 | 13.93 | 14.35 | 13.85 | -1.90% | 8.35% | 229655 | 32333万 | 38.32 | 46.13 | 473.74 | 28 | 思特奇 | 2024-03-20 三 | 13.60 | 13.70 | 14.20 | 14.36 | 13.51 | 3.65% | 11.29% | 310520 | 43420万 | 39.06 | 47.03 | 482.92 | 29 | 思特奇 | 2024-03-19 二 | 13.54 | 13.56 | 13.70 | 13.87 | 13.39 | 1.03% | 9.09% | 249955 | 34245万 | 37.69 | 45.37 | 465.92 | 30 | 思特奇 | 2024-03-18 一 | 13.48 | 13.28 | 13.56 | 13.61 | 13.26 | 2.11% | 6.44% | 177019 | 23857万 | 37.3 | 44.91 | 461.15 | 31 | 思特奇 | 2024-03-15 五 | 13.21 | 13.29 | 13.28 | 13.30 | 12.82 | -0.08% | 4.88% | 134197 | 17574万 | 36.53 | 43.98 | 451.63 | 32 | 思特奇 | 2024-03-14 四 | 13.52 | 13.83 | 13.29 | 13.67 | 13.01 | -3.90% | 7.60% | 209026 | 27941万 | 36.56 | 44.01 | 451.97 | 33 | 思特奇 | 2024-03-08 五 | 12.86 | 12.68 | 12.99 | 13.06 | 12.63 | 2.44% | 6.05% | 166368 | 21415万 | 35.73 | 43.02 | 441.77 | 34 | 思特奇 | 2024-03-07 四 | 13.37 | 13.39 | 12.68 | 13.46 | 12.60 | -5.30% | 8.44% | 232266 | 30164万 | 34.88 | 41.99 | 431.23 | 35 | 思特奇 | 2024-03-06 三 | 13.24 | 13.30 | 13.39 | 13.76 | 13.20 | 0.68% | 7.94% | 218447 | 29366万 | 36.83 | 44.34 | 455.37 | 36 | 思特奇 | 2024-03-05 二 | 13.48 | 13.92 | 13.30 | 13.75 | 13.13 | -4.45% | 11.54% | 317483 | 42606万 | 36.59 | 44.05 | 452.31 | 37 | 思特奇 | 2024-03-04 一 | 13.11 | 12.75 | 13.92 | 13.93 | 12.80 | 9.18% | 13.85% | 381040 | 51293万 | 38.29 | 46.1 | 473.4 | 38 | 思特奇 | 2024-03-01 五 | 12.45 | 12.42 | 12.75 | 12.87 | 12.32 | 2.66% | 7.70% | 211938 | 26816万 | 35.07 | 42.22 | 433.61 | 39 | 思特奇 | 2024-02-29 四 | 11.40 | 11.65 | 12.42 | 12.44 | 11.40 | 6.61% | 8.50% | 233830 | 28422万 | 34.17 | 41.13 | 422.38 | 40 | 思特奇 | 2024-02-28 三 | 12.97 | 13.18 | 11.65 | 13.36 | 11.57 | -11.61% | 12.69% | 349011 | 44058万 | 32.05 | 38.58 | 396.2 | 41 | 思特奇 | 2024-02-27 二 | 12.03 | 12.24 | 13.18 | 13.23 | 12.00 | 7.68% | 11.62% | 319696 | 40692万 | 36.26 | 43.65 | 448.23 | 42 | 思特奇 | 2024-02-26 一 | 12.14 | 12.38 | 12.24 | 12.61 | 11.95 | -1.13% | 11.07% | 304401 | 37335万 | 33.67 | 40.54 | 416.26 | 43 | 思特奇 | 2024-02-23 五 | 11.81 | 11.69 | 12.38 | 12.57 | 11.58 | 5.90% | 11.76% | 323540 | 39183万 | 34.06 | 41 | 421.02 | 44 | 思特奇 | 2024-02-22 四 | 11.40 | 11.00 | 11.69 | 11.99 | 11.32 | 6.27% | 11.61% | 319278 | 37085万 | 32.16 | 38.71 | 397.56 | 45 | 思特奇 | 2024-02-21 三 | 11.00 | 11.00 | 11.00 | 11.48 | 10.75 | 0.00% | 8.97% | 246648 | 27514万 | 30.26 | 36.43 | 374.09 | 46 | 思特奇 | 2024-02-20 二 | 10.80 | 10.85 | 11.00 | 11.37 | 10.57 | 1.38% | 9.85% | 271042 | 29956万 | 30.26 | 36.43 | 374.09 | 47 | 思特奇 | 2024-02-19 一 | 10.03 | 9.60 | 10.85 | 11.38 | 9.94 | 13.02% | 10.60% | 291722 | 30975万 | 29.85 | 35.93 | 368.99 | 48 | 思特奇 | 2024-02-08 四 | 8.72 | 8.63 | 9.60 | 9.69 | 8.61 | 11.24% | 7.51% | 206713 | 18877万 | 26.41 | 31.79 | 326.48 | 49 | 思特奇 | 2024-02-07 三 | 9.20 | 9.12 | 8.63 | 9.41 | 8.47 | -5.37% | 6.93% | 190768 | 17156万 | 23.74 | 28.58 | 293.49 | 50 | 思特奇 | 2024-02-06 二 | 8.90 | 8.80 | 9.12 | 9.45 | 8.16 | 3.64% | 6.92% | 190486 | 16752万 | 25.09 | 30.2 | 310.16 | 51 | 思特奇 | 2024-02-05 一 | 10.14 | 10.29 | 8.80 | 10.25 | 8.76 | -14.48% | 7.19% | 197808 | 18161万 | 24.21 | 29.14 | 299.27 | 52 | 思特奇 | 2024-02-02 五 | 10.80 | 10.80 | 10.29 | 10.99 | 9.88 | -4.72% | 5.16% | 141977 | 14871万 | 28.31 | 34.08 | 349.95 | 53 | 思特奇 | 2024-02-01 四 | 10.61 | 10.61 | 10.80 | 10.98 | 10.36 | 1.79% | 6.45% | 177500 | 19072万 | 29.71 | 35.77 | 367.29 | 54 | 思特奇 | 2024-01-31 三 | 11.16 | 11.39 | 10.61 | 11.39 | 10.48 | -6.85% | 6.62% | 182143 | 19759万 | 29.19 | 35.14 | 360.83 | 55 | 思特奇 | 2024-01-30 二 | 11.84 | 11.97 | 11.39 | 12.03 | 11.37 | -4.85% | 4.55% | 125087 | 14552万 | 31.33 | 37.72 | 387.35 | 56 | 思特奇 | 2024-01-29 一 | 12.67 | 12.76 | 11.97 | 12.98 | 11.90 | -6.19% | 5.76% | 158364 | 19428万 | 32.93 | 39.64 | 407.08 | 57 | 思特奇 | 2024-01-26 五 | 13.00 | 13.15 | 12.76 | 13.29 | 12.72 | -2.97% | 7.28% | 200375 | 26053万 | 35.1 | 42.26 | 433.94 | 58 | 思特奇 | 2024-01-25 四 | 12.72 | 12.55 | 13.15 | 13.27 | 12.56 | 4.78% | 8.90% | 244886 | 31917万 | 36.17 | 43.55 | 447.21 | 59 | 思特奇 | 2024-01-24 三 | 12.53 | 12.53 | 12.55 | 12.65 | 12.10 | 0.16% | 5.82% | 160057 | 19835万 | 34.52 | 41.56 | 426.8 | 60 | 思特奇 | 2024-01-23 二 | 12.72 | 12.62 | 12.53 | 12.99 | 12.24 | -0.71% | 5.90% | 162170 | 20409万 | 34.47 | 41.5 | 426.12 | 61 | 思特奇 | 2024-01-22 一 | 13.18 | 13.18 | 12.62 | 13.38 | 12.49 | -4.25% | 6.36% | 174840 | 22724万 | 34.72 | 41.79 | 429.18 | 62 | 思特奇 | 2024-01-19 五 | 14.27 | 14.35 | 13.18 | 14.27 | 13.16 | -8.15% | 8.03% | 220930 | 29979万 | 36.26 | 43.65 | 448.23 | 63 | 思特奇 | 2024-01-18 四 | 14.26 | 14.31 | 14.35 | 14.40 | 13.40 | 0.28% | 8.25% | 226864 | 31461万 | 39.47 | 47.52 | 488.02 | 64 | 思特奇 | 2024-01-17 三 | 15.30 | 15.23 | 14.31 | 15.30 | 14.20 | -6.04% | 7.67% | 210950 | 30879万 | 39.36 | 47.39 | 486.66 | 65 | 思特奇 | 2024-01-16 二 | 15.58 | 15.59 | 15.23 | 15.60 | 14.70 | -2.31% | 7.29% | 200573 | 30062万 | 41.9 | 50.44 | 517.94 | 66 | 思特奇 | 2024-01-15 一 | 15.55 | 15.40 | 15.59 | 15.84 | 15.32 | 1.23% | 7.30% | 200695 | 31244万 | 42.89 | 51.63 | 530.19 | 67 | 思特奇 | 2024-01-12 五 | 15.84 | 16.10 | 15.40 | 16.10 | 15.40 | -4.35% | 9.36% | 257548 | 40558万 | 42.36 | 51 | 523.72 | 68 | 思特奇 | 2024-01-11 四 | 14.78 | 14.85 | 16.10 | 16.27 | 14.66 | 8.42% | 13.29% | 365590 | 57429万 | 44.29 | 53.32 | 547.53 | 69 | 思特奇 | 2024-01-10 三 | 15.46 | 15.64 | 14.85 | 15.64 | 14.68 | -5.05% | 8.60% | 236454 | 35792万 | 40.85 | 49.18 | 505.02 | 70 | 思特奇 | 2024-01-09 二 | 15.50 | 15.34 | 15.64 | 15.99 | 14.90 | 1.96% | 10.99% | 302329 | 47024万 | 43.02 | 51.8 | 531.89 | 71 | 思特奇 | 2024-01-08 一 | 16.35 | 16.80 | 15.34 | 16.45 | 15.29 | -8.69% | 13.67% | 376140 | 58897万 | 42.2 | 50.8 | 521.68 | 72 | 思特奇 | 2024-01-05 五 | 15.95 | 16.55 | 16.80 | 17.42 | 15.49 | 1.51% | 18.64% | 512636 | 84083万 | 46.21 | 55.64 | 571.34 | 73 | 思特奇 | 2024-01-04 四 | 17.00 | 17.15 | 16.55 | 18.80 | 16.44 | -3.50% | 24.62% | 677237 | 119863万 | 45.53 | 54.81 | 562.83 | 74 | 思特奇 | 2024-01-03 三 | 16.57 | 16.65 | 17.15 | 17.27 | 16.13 | 3.00% | 16.54% | 455062 | 76516万 | 47.18 | 56.8 | 583.24 | 75 | 思特奇 | 2024-01-02 二 | 17.12 | 16.95 | 16.65 | 17.23 | 16.55 | -1.77% | 10.19% | 280274 | 47010万 | 45.8 | 55.14 | 566.23 | 76 | 思特奇 | 2023-12-29 五 | 16.25 | 16.39 | 16.95 | 17.16 | 16.25 | 3.42% | 16.86% | 463683 | 78029万 | 46.63 | 56.13 | 576.43 | 77 | 思特奇 | 2023-12-28 四 | 16.60 | 16.65 | 16.39 | 16.70 | 16.00 | -1.56% | 14.94% | 410878 | 67015万 | 45.09 | 54.28 | 557.38 | 78 | 思特奇 | 2023-12-27 三 | 14.50 | 14.22 | 16.65 | 17.00 | 14.45 | 17.09% | 21.30% | 585880 | 93285万 | 45.8 | 55.14 | 566.23 | 79 | 思特奇 | 2023-12-26 二 | 14.98 | 14.81 | 14.22 | 15.03 | 14.03 | -3.98% | 7.15% | 196651 | 28258万 | 39.12 | 47.09 | 483.59 | 80 | 思特奇 | 2023-12-25 一 | 15.60 | 15.37 | 14.81 | 15.80 | 14.48 | -3.64% | 7.74% | 212861 | 31891万 | 40.74 | 49.05 | 503.65 | 81 | 思特奇 | 2023-12-22 五 | 16.79 | 16.91 | 15.37 | 16.87 | 15.22 | -9.11% | 13.83% | 380420 | 60918万 | 42.28 | 50.9 | 522.7 | 82 | 思特奇 | 2023-12-21 四 | 16.08 | 16.17 | 16.91 | 17.06 | 15.79 | 4.58% | 14.44% | 397202 | 65965万 | 46.52 | 56 | 575.06 | 83 | 思特奇 | 2023-12-20 三 | 16.33 | 16.60 | 16.17 | 16.74 | 16.04 | -2.59% | 9.89% | 272082 | 44435万 | 44.48 | 53.55 | 549.9 | 84 | 思特奇 | 2023-12-19 二 | 15.60 | 15.49 | 16.60 | 17.00 | 15.49 | 7.17% | 15.28% | 420185 | 69263万 | 45.66 | 54.97 | 564.52 | 85 | 思特奇 | 2023-12-18 一 | 15.17 | 15.32 | 15.49 | 16.10 | 15.13 | 1.11% | 9.85% | 271002 | 42302万 | 42.61 | 51.3 | 526.77 | 86 | 思特奇 | 2023-12-15 五 | 16.27 | 16.50 | 15.32 | 16.33 | 15.20 | -7.15% | 13.78% | 378944 | 59290万 | 42.14 | 50.73 | 520.99 | 87 | 思特奇 | 2023-12-14 四 | 17.38 | 17.35 | 16.50 | 17.45 | 16.38 | -4.90% | 15.86% | 436297 | 73459万 | 45.39 | 54.64 | 561.12 | 88 | 思特奇 | 2023-12-13 三 | 16.82 | 16.96 | 17.35 | 18.00 | 16.60 | 2.30% | 19.48% | 528101 | 91386万 | 47.03 | 56.76 | 582.85 | 89 | 思特奇 | 2023-12-12 二 | 16.12 | 16.48 | 16.96 | 17.60 | 16.06 | 2.91% | 20.30% | 550214 | 93925万 | 45.97 | 55.48 | 569.75 | 90 | 思特奇 | 2023-12-11 一 | 15.96 | 16.13 | 16.48 | 16.70 | 15.34 | 2.17% | 13.09% | 354692 | 57277万 | 44.67 | 53.91 | 553.62 | 91 | 思特奇 | 2023-12-08 五 | 16.41 | 16.80 | 16.13 | 16.47 | 15.62 | -3.99% | 15.16% | 410839 | 65834万 | 43.72 | 52.77 | 541.87 | 92 | 思特奇 | 2023-12-07 四 | 15.53 | 15.64 | 16.80 | 16.80 | 15.34 | 7.42% | 20.50% | 555724 | 90109万 | 45.54 | 54.96 | 564.37 | 93 | 思特奇 | 2023-12-06 三 | 15.85 | 16.44 | 15.64 | 16.49 | 15.40 | -4.87% | 17.33% | 469806 | 74278万 | 42.39 | 51.16 | 525.41 | 94 | 思特奇 | 2023-12-05 二 | 16.37 | 16.41 | 16.44 | 17.69 | 16.20 | 0.18% | 25.30% | 685866 | 117033万 | 44.56 | 53.78 | 552.28 | 95 | 思特奇 | 2023-12-04 一 | 14.93 | 15.02 | 16.41 | 17.14 | 14.82 | 9.25% | 23.06% | 625162 | 99942万 | 44.48 | 53.68 | 551.27 | 96 | 思特奇 | 2023-12-01 五 | 14.85 | 14.88 | 15.02 | 15.06 | 14.66 | 0.94% | 9.15% | 248117 | 36901万 | 40.71 | 49.14 | 504.58 | 97 | 思特奇 | 2023-11-30 四 | 14.21 | 14.51 | 14.88 | 14.91 | 14.21 | 2.55% | 9.08% | 246141 | 35875万 | 40.33 | 48.68 | 499.87 | 98 | 思特奇 | 2023-11-29 三 | 15.20 | 15.54 | 14.51 | 15.30 | 14.32 | -6.63% | 12.03% | 325984 | 48133万 | 39.33 | 47.47 | 487.44 | 99 | 思特奇 | 2023-11-28 二 | 15.09 | 14.78 | 15.54 | 15.80 | 15.06 | 5.14% | 15.55% | 421374 | 65247万 | 42.12 | 50.84 | 522.05 | 100 | 思特奇 | 2023-11-27 一 | 14.65 | 14.80 | 14.78 | 15.09 | 14.55 | -0.14% | 6.59% | 178569 | 26337万 | 40.06 | 48.35 | 496.51 | 101 | 思特奇 | 2023-11-24 五 | 15.40 | 15.38 | 14.80 | 15.54 | 14.74 | -3.77% | 9.78% | 264994 | 39772万 | 40.12 | 48.42 | 497.19 | 102 | 思特奇 | 2023-11-23 四 | 15.25 | 15.24 | 15.38 | 15.54 | 15.03 | 0.92% | 9.94% | 269526 | 41213万 | 41.69 | 50.31 | 516.67 | 103 | 思特奇 | 2023-11-22 三 | 15.51 | 15.93 | 15.24 | 15.85 | 15.22 | -4.33% | 12.85% | 348333 | 53958万 | 41.31 | 49.86 | 511.97 | 104 | 思特奇 | 2023-11-21 二 | 17.22 | 17.40 | 15.93 | 17.25 | 15.60 | -8.45% | 21.08% | 571253 | 93065万 | 43.18 | 52.11 | 535.15 | 105 | 思特奇 | 2023-11-20 一 | 16.60 | 16.55 | 17.40 | 17.42 | 16.45 | 5.14% | 21.04% | 570295 | 96277万 | 47.16 | 56.92 | 584.53 | 106 | 思特奇 | 2023-11-17 五 | 17.11 | 17.55 | 16.55 | 17.48 | 16.23 | -5.70% | 21.70% | 588245 | 98532万 | 44.86 | 54.14 | 555.98 | 107 | 思特奇 | 2023-11-16 四 | 17.61 | 17.73 | 17.55 | 18.27 | 16.62 | -1.02% | 29.29% | 793940 | 139205万 | 47.57 | 57.41 | 589.57 | 108 | 思特奇 | 2023-11-15 三 | 19.61 | 17.82 | 17.73 | 19.97 | 17.73 | -0.51% | 39.88% | 1080993 | 203177万 | 48.06 | 58 | 595.62 | 109 | 思特奇 | 2023-11-14 二 | 14.70 | 14.85 | 17.82 | 17.82 | 14.59 | 20.00% | 18.76% | 508489 | 84661万 | 48.3 | 58.3 | 598.64 | 110 | 思特奇 | 2023-11-13 一 | 14.30 | 14.13 | 14.85 | 15.13 | 13.85 | 5.10% | 25.43% | 689394 | 99740万 | 40.25 | 48.58 | 498.87 | 111 | 思特奇 | 2023-11-10 五 | 15.24 | 16.68 | 14.13 | 16.18 | 14.03 | -15.29% | 31.44% | 852116 | 127667万 | 38.3 | 46.22 | 474.68 | 112 | 思特奇 | 2023-11-09 四 | 15.67 | 15.67 | 16.68 | 18.49 | 15.67 | 6.45% | 34.43% | 933154 | 160352万 | 45.21 | 54.57 | 560.34 | 113 | 思特奇 | 2023-11-08 三 | 14.86 | 14.16 | 15.67 | 16.36 | 14.66 | 10.66% | 33.31% | 902757 | 139284万 | 42.47 | 51.26 | 526.41 | 114 | 思特奇 | 2023-11-07 二 | 11.81 | 11.80 | 14.16 | 14.16 | 11.78 | 20.00% | 20.15% | 546268 | 71629万 | 38.38 | 46.32 | 475.69 | 115 | 思特奇 | 2023-11-06 一 | 11.07 | 10.89 | 11.80 | 11.95 | 11.01 | 8.36% | 12.10% | 327860 | 37971万 | 31.98 | 38.6 | 396.41 | 116 | 思特奇 | 2023-11-03 五 | 10.85 | 10.90 | 10.89 | 11.01 | 10.72 | -0.09% | 6.31% | 171041 | 18621万 | 29.52 | 35.63 | 365.84 | 117 | 思特奇 | 2023-11-02 四 | 11.24 | 11.25 | 10.90 | 11.41 | 10.88 | -3.11% | 7.17% | 194293 | 21524万 | 29.54 | 35.66 | 366.17 | 118 | 思特奇 | 2023-11-01 三 | 11.67 | 11.77 | 11.25 | 11.74 | 11.21 | -4.42% | 7.74% | 209884 | 23876万 | 30.49 | 36.8 | 377.93 | 119 | 思特奇 | 2023-10-31 二 | 12.23 | 12.29 | 11.77 | 12.35 | 11.55 | -4.23% | 12.35% | 334761 | 39947万 | 31.9 | 38.5 | 395.4 | 120 | 思特奇 | 2023-10-30 一 | 10.78 | 10.69 | 12.29 | 12.69 | 10.68 | 14.97% | 16.07% | 435606 | 52555万 | 33.31 | 40.21 | 412.87 | 121 | 思特奇 | 2023-10-27 五 | 10.93 | 11.13 | 10.69 | 10.99 | 10.31 | -3.95% | 8.18% | 221850 | 23491万 | 28.98 | 34.97 | 359.12 | 122 | 思特奇 | 2023-10-26 四 | 11.30 | 11.50 | 11.13 | 11.43 | 11.00 | -3.22% | 7.06% | 191441 | 21389万 | 30.17 | 36.41 | 373.9 | 123 | 思特奇 | 2023-10-25 三 | 11.03 | 10.98 | 11.50 | 11.68 | 11.03 | 4.74% | 9.43% | 255493 | 28968万 | 31.17 | 37.62 | 169.86 | 124 | 思特奇 | 2023-10-24 二 | 11.20 | 11.30 | 10.98 | 11.30 | 10.50 | -2.83% | 12.41% | 336344 | 36612万 | 29.76 | 35.92 | 162.18 | 125 | 思特奇 | 2023-10-23 一 | 11.50 | 11.60 | 11.30 | 12.14 | 11.11 | -2.59% | 15.35% | 415951 | 48358万 | 30.63 | 36.97 | 166.9 | 126 | 思特奇 | 2023-10-20 五 | 11.20 | 11.30 | 11.60 | 12.20 | 11.19 | 2.65% | 14.44% | 391501 | 46139万 | 31.44 | 37.95 | 171.34 | 127 | 思特奇 | 2023-10-19 四 | 10.93 | 11.01 | 11.30 | 11.80 | 10.89 | 2.63% | 11.06% | 299761 | 34259万 | 30.63 | 36.97 | 166.9 | 128 | 思特奇 | 2023-10-18 三 | 10.93 | 11.04 | 11.01 | 11.09 | 10.60 | -0.27% | 5.20% | 140944 | 15294万 | 29.84 | 36.02 | 162.62 | 129 | 思特奇 | 2023-10-17 二 | 10.59 | 10.63 | 11.04 | 11.29 | 10.55 | 3.86% | 8.00% | 216812 | 23673万 | 29.92 | 36.12 | 163.06 | 130 | 思特奇 | 2023-10-16 一 | 10.52 | 10.54 | 10.63 | 10.70 | 10.34 | 0.85% | 3.72% | 100720 | 10630万 | 28.81 | 34.77 | 157.01 | 131 | 思特奇 | 2023-10-13 五 | 10.57 | 10.55 | 10.54 | 10.75 | 10.45 | -0.09% | 3.40% | 92196 | 9751万 | 28.57 | 34.48 | 155.68 | 132 | 思特奇 | 2023-10-12 四 | 10.77 | 10.80 | 10.55 | 10.82 | 10.52 | -2.31% | 3.77% | 102309 | 10869万 | 28.6 | 34.51 | 155.83 | 133 | 思特奇 | 2023-10-11 三 | 10.74 | 10.68 | 10.80 | 11.06 | 10.47 | 1.12% | 7.32% | 198405 | 21389万 | 29.27 | 35.33 | 159.52 | 134 | 思特奇 | 2023-10-10 二 | 10.53 | 10.30 | 10.68 | 10.73 | 10.45 | 3.69% | 7.07% | 191601 | 20350万 | 28.95 | 34.94 | 157.75 | 135 | 思特奇 | 2023-10-09 一 | 10.02 | 9.96 | 10.30 | 10.45 | 9.87 | 3.41% | 4.84% | 131057 | 13412万 | 27.92 | 33.7 | 152.13 | 136 | 思特奇 | 2023-09-28 四 | 9.59 | 9.58 | 9.96 | 10.04 | 9.57 | 3.97% | 4.21% | 114158 | 11308万 | 27 | 32.58 | 147.11 | 137 | 思特奇 | 2023-09-27 三 | 9.63 | 9.73 | 9.58 | 9.76 | 9.55 | -1.54% | 3.08% | 83369 | 8049万 | 25.97 | 31.34 | 141.5 | 138 | 思特奇 | 2023-09-26 二 | 9.95 | 9.98 | 9.73 | 10.00 | 9.70 | -2.51% | 3.32% | 89913 | 8802万 | 26.37 | 31.83 | 143.71 | 139 | 思特奇 | 2023-09-25 一 | 10.14 | 10.17 | 9.98 | 10.20 | 9.95 | -1.87% | 3.97% | 107703 | 10827万 | 27.05 | 32.65 | 147.41 | 140 | 思特奇 | 2023-09-22 五 | 9.43 | 9.47 | 10.17 | 10.22 | 9.39 | 7.39% | 7.76% | 210357 | 20830万 | 27.57 | 33.27 | 150.21 | 141 | 思特奇 | 2023-09-21 四 | 9.35 | 9.40 | 9.47 | 9.60 | 9.33 | 0.74% | 1.88% | 50993 | 4832万 | 25.67 | 30.98 | 139.87 | 142 | 思特奇 | 2023-09-20 三 | 9.35 | 9.30 | 9.40 | 9.52 | 9.30 | 1.08% | 2.04% | 55374 | 5218万 | 25.48 | 30.75 | 138.84 | 143 | 思特奇 | 2023-09-19 二 | 9.50 | 9.52 | 9.30 | 9.53 | 9.21 | -2.31% | 2.31% | 62684 | 5856万 | 25.21 | 30.42 | 137.36 | 144 | 思特奇 | 2023-09-18 一 | 9.43 | 9.45 | 9.52 | 9.54 | 9.40 | 0.74% | 2.36% | 64099 | 6086万 | 25.8 | 31.14 | 140.61 | 145 | 思特奇 | 2023-09-15 五 | 9.79 | 9.74 | 9.45 | 9.79 | 9.40 | -2.98% | 4.37% | 118507 | 11293万 | 25.61 | 30.91 | 139.58 | 146 | 思特奇 | 2023-09-14 四 | 9.86 | 9.87 | 9.74 | 9.99 | 9.63 | -1.32% | 3.93% | 106444 | 10394万 | 26.4 | 31.86 | 143.86 | 147 | 思特奇 | 2023-09-13 三 | 10.25 | 10.28 | 9.87 | 10.27 | 9.70 | -3.99% | 6.51% | 176580 | 17469万 | 26.75 | 32.29 | 145.78 | 148 | 思特奇 | 2023-09-12 二 | 10.53 | 10.50 | 10.28 | 10.60 | 10.11 | -2.10% | 6.17% | 167240 | 17209万 | 27.86 | 33.63 | 151.84 | 149 | 思特奇 | 2023-09-11 一 | 10.75 | 10.87 | 10.50 | 10.75 | 10.34 | -3.40% | 8.07% | 218848 | 22975万 | 28.46 | 34.35 | 155.09 | 150 | 思特奇 | 2023-09-08 五 | 10.75 | 10.83 | 10.87 | 11.04 | 10.45 | 0.37% | 12.73% | 345142 | 37031万 | 29.46 | 35.56 | 160.55 | 151 | 思特奇 | 2023-09-07 四 | 10.36 | 10.37 | 10.83 | 11.38 | 10.28 | 4.44% | 15.12% | 409916 | 44380万 | 29.35 | 35.43 | 159.96 | 152 | 思特奇 | 2023-09-06 三 | 10.13 | 10.20 | 10.37 | 10.70 | 9.90 | 1.67% | 8.64% | 234248 | 24218万 | 28.11 | 33.92 | 153.17 | 153 | 思特奇 | 2023-09-05 二 | 9.95 | 10.07 | 10.20 | 10.36 | 9.95 | 1.29% | 5.79% | 156913 | 16006万 | 27.65 | 33.37 | 150.66 | 154 | 思特奇 | 2023-09-04 一 | 9.82 | 9.80 | 10.07 | 10.08 | 9.64 | 2.76% | 3.78% | 102582 | 10094万 | 27.29 | 32.94 | 148.74 | 155 | 思特奇 | 2023-09-01 五 | 10.12 | 10.14 | 9.80 | 10.15 | 9.71 | -3.35% | 3.53% | 95598 | 9446万 | 26.56 | 32.06 | 144.75 | 156 | 思特奇 | 2023-08-31 四 | 10.15 | 10.20 | 10.14 | 10.22 | 9.92 | -0.59% | 4.21% | 114220 | 11527万 | 27.48 | 33.17 | 149.77 | 157 | 思特奇 | 2023-08-30 三 | 9.72 | 9.76 | 10.20 | 10.26 | 9.72 | 4.51% | 6.26% | 169806 | 17062万 | 27.65 | 33.37 | 150.66 | 158 | 思特奇 | 2023-08-29 二 | 8.94 | 9.08 | 9.76 | 9.80 | 8.93 | 7.49% | 7.68% | 208222 | 19790万 | 26.45 | 31.93 | 144.16 | 159 | 思特奇 | 2023-08-28 一 | 10.43 | 9.69 | 9.08 | 10.55 | 9.06 | -6.30% | 8.62% | 233708 | 22653万 | 24.61 | 29.7 | 113.85 | 160 | 思特奇 | 2023-08-25 五 | 10.03 | 9.99 | 9.69 | 10.23 | 9.64 | -3.00% | 6.01% | 162960 | 16128万 | 26.26 | 31.7 | 121.5 | 161 | 思特奇 | 2023-08-23 三 | 10.39 | 10.38 | 10.13 | 10.41 | 10.11 | -2.41% | 5.85% | 158536 | 16207万 | 27.46 | 33.14 | 127.02 | 162 | 思特奇 | 2023-08-22 二 | 9.75 | 9.63 | 10.38 | 10.49 | 9.75 | 7.79% | 9.43% | 255469 | 26118万 | 28.13 | 33.96 | 130.15 |
|
行情刷新 | 流通股东
|