| 股票名称 | 代码 300628 | 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 | 亿联网络 | 2024-04-30 二 | 35.08 | 35.20 | 35.34 | 36.30 | 35.08 | 0.40% | 1.28% | 92292 | 32988万 | 255.51 | 446.63 | 20.72 | 2 | 亿联网络 | 2024-04-29 一 | 36.32 | 36.90 | 35.20 | 36.49 | 34.70 | -4.61% | 2.23% | 161531 | 57196万 | 254.5 | 444.86 | 20.63 | 3 | 亿联网络 | 2024-04-26 五 | 36.04 | 36.48 | 36.90 | 36.90 | 35.46 | 1.15% | 1.18% | 85485 | 30846万 | 266.79 | 466.35 | 21.63 | 4 | 亿联网络 | 2024-04-25 四 | 36.36 | 36.57 | 36.48 | 37.12 | 36.04 | -0.25% | 0.80% | 57727 | 21010万 | 263.75 | 461.04 | 21.38 | 5 | 亿联网络 | 2024-04-24 三 | 36.70 | 36.91 | 36.57 | 36.96 | 35.92 | -0.92% | 1.27% | 91634 | 33347万 | 264.4 | 462.18 | 21.44 | 6 | 亿联网络 | 2024-04-23 二 | 34.54 | 35.08 | 36.91 | 37.87 | 34.51 | 5.22% | 2.00% | 144944 | 53453万 | 266.86 | 466.47 | 21.64 | 7 | 亿联网络 | 2024-04-22 一 | 33.83 | 34.26 | 35.08 | 35.12 | 33.39 | 2.39% | 1.43% | 103103 | 35505万 | 253.64 | 443.35 | 21.91 | 8 | 亿联网络 | 2024-04-19 五 | 33.97 | 34.15 | 34.26 | 34.38 | 33.61 | 0.32% | 1.12% | 80731 | 27416万 | 247.71 | 432.98 | 21.4 | 9 | 亿联网络 | 2024-04-18 四 | 34.30 | 34.91 | 34.15 | 34.87 | 33.77 | -2.18% | 1.55% | 112209 | 38382万 | 246.91 | 431.59 | 21.33 | 10 | 亿联网络 | 2024-04-17 三 | 34.00 | 34.06 | 34.91 | 34.98 | 33.16 | 2.50% | 2.01% | 145664 | 49994万 | 252.41 | 441.2 | 21.8 | 11 | 亿联网络 | 2024-04-16 二 | 33.14 | 33.35 | 34.06 | 35.70 | 32.83 | 2.13% | 3.09% | 223393 | 76099万 | 246.26 | 430.46 | 21.27 | 12 | 亿联网络 | 2024-04-15 一 | 31.70 | 30.33 | 33.35 | 33.89 | 31.70 | 9.96% | 3.30% | 238845 | 79001万 | 241.13 | 421.48 | 20.83 | 13 | 亿联网络 | 2024-04-12 五 | 30.44 | 30.54 | 30.33 | 31.50 | 29.81 | -0.69% | 1.25% | 90108 | 27737万 | 219.29 | 383.32 | 18.94 | 14 | 亿联网络 | 2024-04-11 四 | 30.66 | 31.11 | 30.54 | 31.24 | 29.81 | -1.83% | 1.48% | 106853 | 32825万 | 220.81 | 385.97 | 19.07 | 15 | 亿联网络 | 2024-04-10 三 | 28.75 | 28.88 | 31.11 | 31.50 | 28.67 | 7.72% | 2.31% | 166730 | 51026万 | 224.93 | 393.17 | 19.43 | 16 | 亿联网络 | 2024-04-09 二 | 29.42 | 28.83 | 28.88 | 29.47 | 27.86 | 0.17% | 1.28% | 92638 | 26394万 | 208.81 | 364.99 | 18.04 | 17 | 亿联网络 | 2024-04-08 一 | 29.40 | 29.40 | 28.83 | 29.63 | 28.80 | -1.94% | 1.36% | 98278 | 28685万 | 208.45 | 364.36 | 18.01 | 18 | 亿联网络 | 2024-04-03 三 | 28.82 | 28.59 | 29.40 | 30.50 | 28.61 | 2.83% | 2.57% | 185461 | 55161万 | 212.57 | 371.56 | 18.36 | 19 | 亿联网络 | 2024-04-02 二 | 27.48 | 27.55 | 28.59 | 28.97 | 27.22 | 3.77% | 2.32% | 167701 | 47325万 | 206.71 | 361.32 | 17.86 | 20 | 亿联网络 | 2024-04-01 一 | 25.88 | 25.84 | 27.55 | 27.56 | 25.86 | 6.62% | 1.97% | 142646 | 38532万 | 199.19 | 348.18 | 17.21 | 21 | 亿联网络 | 2024-03-29 五 | 25.07 | 25.11 | 25.84 | 25.89 | 24.60 | 2.91% | 1.24% | 89317 | 22588万 | 186.83 | 326.57 | 16.14 | 22 | 亿联网络 | 2024-03-28 四 | 24.22 | 24.18 | 25.11 | 25.38 | 24.10 | 3.85% | 1.20% | 87120 | 21531万 | 181.55 | 317.34 | 15.68 | 23 | 亿联网络 | 2024-03-27 三 | 24.81 | 24.87 | 24.18 | 24.88 | 24.17 | -2.77% | 0.92% | 66265 | 16223万 | 174.83 | 305.59 | 15.1 | 24 | 亿联网络 | 2024-03-26 二 | 25.17 | 25.12 | 24.87 | 25.20 | 24.55 | -1.00% | 0.98% | 70914 | 17651万 | 179.81 | 314.31 | 15.53 | 25 | 亿联网络 | 2024-03-25 一 | 25.83 | 25.75 | 25.12 | 25.95 | 25.10 | -2.45% | 0.97% | 69793 | 17760万 | 181.62 | 317.47 | 15.69 | 26 | 亿联网络 | 2024-03-22 五 | 26.77 | 26.78 | 25.75 | 26.82 | 25.71 | -3.85% | 1.17% | 84887 | 22085万 | 186.18 | 325.43 | 16.08 | 27 | 亿联网络 | 2024-03-21 四 | 27.25 | 27.31 | 26.78 | 27.50 | 26.75 | -1.94% | 0.88% | 63780 | 17246万 | 193.62 | 338.45 | 16.73 | 28 | 亿联网络 | 2024-03-20 三 | 27.40 | 27.51 | 27.31 | 27.57 | 26.91 | -0.73% | 0.86% | 62523 | 17006万 | 197.46 | 345.15 | 17.06 | 29 | 亿联网络 | 2024-03-19 二 | 27.69 | 27.67 | 27.51 | 28.08 | 27.17 | -0.58% | 1.06% | 76916 | 21142万 | 198.9 | 347.68 | 17.18 | 30 | 亿联网络 | 2024-03-18 一 | 27.85 | 27.83 | 27.67 | 27.95 | 27.40 | -0.57% | 0.98% | 70763 | 19496万 | 200.06 | 349.7 | 17.28 | 31 | 亿联网络 | 2024-03-15 五 | 27.55 | 27.66 | 27.83 | 27.83 | 27.22 | 0.61% | 0.69% | 49635 | 13680万 | 201.22 | 351.72 | 17.38 | 32 | 亿联网络 | 2024-03-14 四 | 28.09 | 28.25 | 27.66 | 28.22 | 27.32 | -2.09% | 0.82% | 59244 | 16425万 | 199.99 | 349.57 | 17.28 | 33 | 亿联网络 | 2024-03-08 五 | 28.48 | 28.35 | 28.81 | 28.92 | 28.30 | 1.62% | 0.57% | 41176 | 11800万 | 208.3 | 364.11 | 17.99 | 34 | 亿联网络 | 2024-03-07 四 | 29.40 | 29.38 | 28.35 | 29.43 | 28.20 | -3.51% | 0.84% | 60853 | 17473万 | 204.98 | 358.29 | 17.71 | 35 | 亿联网络 | 2024-03-06 三 | 29.42 | 29.66 | 29.38 | 29.66 | 28.78 | -0.94% | 0.98% | 71145 | 20782万 | 212.42 | 371.31 | 18.35 | 36 | 亿联网络 | 2024-03-05 二 | 29.00 | 29.19 | 29.66 | 30.10 | 28.89 | 1.61% | 1.33% | 95945 | 28412万 | 214.45 | 374.85 | 18.53 | 37 | 亿联网络 | 2024-03-04 一 | 29.68 | 29.60 | 29.19 | 29.71 | 28.86 | -1.39% | 0.91% | 65491 | 19145万 | 211.05 | 368.91 | 18.23 | 38 | 亿联网络 | 2024-03-01 五 | 29.18 | 29.34 | 29.60 | 29.70 | 29.01 | 0.89% | 0.77% | 55575 | 16351万 | 214.01 | 374.09 | 18.49 | 39 | 亿联网络 | 2024-02-29 四 | 28.18 | 28.24 | 29.34 | 29.38 | 28.01 | 3.90% | 0.85% | 61151 | 17744万 | 212.13 | 370.8 | 18.33 | 40 | 亿联网络 | 2024-02-28 三 | 29.67 | 29.72 | 28.24 | 30.00 | 28.22 | -4.98% | 1.19% | 85744 | 24993万 | 204.18 | 356.9 | 17.64 | 41 | 亿联网络 | 2024-02-27 二 | 29.23 | 29.14 | 29.72 | 29.79 | 28.55 | 1.99% | 1.23% | 89106 | 26067万 | 214.88 | 375.61 | 18.56 | 42 | 亿联网络 | 2024-02-26 一 | 27.88 | 28.05 | 29.14 | 29.50 | 27.84 | 3.89% | 1.23% | 89016 | 25600万 | 210.69 | 368.28 | 18.2 | 43 | 亿联网络 | 2024-02-23 五 | 28.44 | 28.35 | 28.05 | 28.48 | 27.61 | -1.06% | 0.97% | 70352 | 19611万 | 202.81 | 354.5 | 17.63 | 44 | 亿联网络 | 2024-02-22 四 | 27.97 | 28.00 | 28.35 | 28.57 | 27.67 | 1.25% | 0.67% | 48301 | 13618万 | 204.98 | 358.29 | 17.82 | 45 | 亿联网络 | 2024-02-21 三 | 27.46 | 27.78 | 28.00 | 28.36 | 27.30 | 0.79% | 0.76% | 55287 | 15449万 | 202.45 | 353.87 | 17.6 | 46 | 亿联网络 | 2024-02-20 二 | 28.31 | 28.58 | 27.78 | 28.31 | 27.38 | -2.80% | 0.78% | 56432 | 15635万 | 200.85 | 351.09 | 17.46 | 47 | 亿联网络 | 2024-02-19 一 | 27.33 | 27.01 | 28.58 | 28.68 | 27.02 | 5.81% | 1.48% | 107201 | 29998万 | 206.64 | 361.2 | 17.96 | 48 | 亿联网络 | 2024-02-08 四 | 27.18 | 27.01 | 27.01 | 28.18 | 26.31 | 0.00% | 1.54% | 111287 | 30148万 | 195.29 | 341.36 | 16.98 | 49 | 亿联网络 | 2024-02-07 三 | 26.49 | 26.49 | 27.01 | 27.63 | 26.28 | 1.96% | 1.33% | 95991 | 26057万 | 195.29 | 341.36 | 16.98 | 50 | 亿联网络 | 2024-02-06 二 | 23.95 | 24.33 | 26.49 | 26.67 | 23.72 | 8.88% | 1.43% | 103509 | 26679万 | 191.53 | 334.78 | 16.65 | 51 | 亿联网络 | 2024-02-05 一 | 23.98 | 24.00 | 24.33 | 25.00 | 22.45 | 1.38% | 1.52% | 110069 | 25971万 | 175.91 | 307.49 | 15.29 | 52 | 亿联网络 | 2024-02-02 五 | 24.68 | 24.77 | 24.00 | 25.04 | 23.30 | -3.11% | 0.87% | 63201 | 15307万 | 173.52 | 303.32 | 15.08 | 53 | 亿联网络 | 2024-02-01 四 | 24.30 | 24.37 | 24.77 | 24.97 | 23.84 | 1.64% | 0.81% | 58750 | 14380万 | 179.09 | 313.05 | 15.57 | 54 | 亿联网络 | 2024-01-31 三 | 25.23 | 25.44 | 24.37 | 25.59 | 24.27 | -4.21% | 0.87% | 63037 | 15524万 | 176.2 | 307.99 | 15.32 | 55 | 亿联网络 | 2024-01-30 二 | 26.33 | 26.55 | 25.44 | 26.58 | 25.33 | -4.18% | 0.72% | 52166 | 13485万 | 183.94 | 321.51 | 15.99 | 56 | 亿联网络 | 2024-01-29 一 | 27.64 | 27.80 | 26.55 | 27.96 | 26.50 | -4.50% | 0.90% | 64998 | 17493万 | 191.96 | 335.54 | 16.69 | 57 | 亿联网络 | 2024-01-26 五 | 27.49 | 27.64 | 27.80 | 28.33 | 27.23 | 0.58% | 1.08% | 77861 | 21747万 | 201 | 351.34 | 17.47 | 58 | 亿联网络 | 2024-01-25 四 | 27.14 | 27.20 | 27.64 | 27.75 | 26.77 | 1.62% | 0.94% | 67999 | 18604万 | 199.84 | 349.32 | 17.37 | 59 | 亿联网络 | 2024-01-24 三 | 26.39 | 26.26 | 27.20 | 27.33 | 25.98 | 3.58% | 1.25% | 90575 | 24144万 | 196.66 | 343.76 | 17.1 | 60 | 亿联网络 | 2024-01-23 二 | 25.28 | 25.28 | 26.26 | 26.57 | 24.93 | 3.88% | 1.19% | 86113 | 22419万 | 189.86 | 331.88 | 16.5 | 61 | 亿联网络 | 2024-01-22 一 | 26.40 | 26.40 | 25.28 | 26.40 | 25.20 | -4.24% | 0.80% | 58055 | 15015万 | 182.78 | 319.49 | 15.89 | 62 | 亿联网络 | 2024-01-19 五 | 26.27 | 26.46 | 26.40 | 26.72 | 26.01 | -0.23% | 0.85% | 61263 | 16132万 | 190.88 | 333.65 | 16.59 | 63 | 亿联网络 | 2024-01-18 四 | 25.66 | 25.85 | 26.46 | 26.50 | 25.22 | 2.36% | 0.98% | 70992 | 18308万 | 191.31 | 334.41 | 16.63 | 64 | 亿联网络 | 2024-01-17 三 | 26.86 | 26.89 | 25.85 | 26.99 | 25.84 | -3.87% | 0.66% | 47896 | 12581万 | 186.9 | 326.7 | 16.25 | 65 | 亿联网络 | 2024-01-16 二 | 26.61 | 26.65 | 26.89 | 26.93 | 26.35 | 0.90% | 0.57% | 41241 | 10960万 | 194.42 | 339.84 | 16.9 | 66 | 亿联网络 | 2024-01-15 一 | 26.61 | 26.81 | 26.65 | 27.04 | 26.36 | -0.60% | 0.57% | 41043 | 10946万 | 192.68 | 336.81 | 16.75 | 67 | 亿联网络 | 2024-01-12 五 | 27.26 | 27.26 | 26.81 | 27.26 | 26.74 | -1.65% | 0.54% | 39042 | 10511万 | 193.84 | 338.83 | 16.85 | 68 | 亿联网络 | 2024-01-11 四 | 27.01 | 26.96 | 27.26 | 27.60 | 26.88 | 1.11% | 0.67% | 48539 | 13232万 | 197.1 | 344.52 | 17.13 | 69 | 亿联网络 | 2024-01-10 三 | 27.11 | 27.28 | 26.96 | 27.49 | 26.61 | -1.17% | 0.58% | 41674 | 11280万 | 194.93 | 340.72 | 16.94 | 70 | 亿联网络 | 2024-01-09 二 | 26.81 | 26.68 | 27.28 | 27.88 | 26.78 | 2.25% | 1.03% | 74281 | 20282万 | 197.24 | 344.77 | 17.15 | 71 | 亿联网络 | 2024-01-08 一 | 27.36 | 27.46 | 26.68 | 27.42 | 26.66 | -2.84% | 0.62% | 44865 | 12060万 | 192.9 | 337.19 | 16.77 | 72 | 亿联网络 | 2024-01-05 五 | 28.06 | 28.06 | 27.46 | 28.25 | 27.31 | -2.14% | 0.41% | 29572 | 8216万 | 198.54 | 347.04 | 17.26 | 73 | 亿联网络 | 2024-01-04 四 | 28.46 | 28.53 | 28.06 | 28.53 | 27.65 | -1.65% | 0.52% | 37751 | 10570万 | 202.88 | 354.63 | 17.64 | 74 | 亿联网络 | 2024-01-03 三 | 28.77 | 28.81 | 28.53 | 28.88 | 28.21 | -0.97% | 0.48% | 35045 | 9986万 | 206.28 | 360.57 | 17.93 | 75 | 亿联网络 | 2024-01-02 二 | 29.56 | 29.55 | 28.81 | 29.70 | 28.80 | -2.50% | 0.57% | 40902 | 11876万 | 208.3 | 364.11 | 18.11 | 76 | 亿联网络 | 2023-12-29 五 | 29.23 | 29.32 | 29.55 | 29.70 | 29.15 | 0.78% | 0.55% | 39509 | 11654万 | 213.65 | 373.46 | 18.57 | 77 | 亿联网络 | 2023-12-28 四 | 28.28 | 28.36 | 29.32 | 29.58 | 28.22 | 3.39% | 0.68% | 49453 | 14365万 | 211.99 | 370.55 | 18.43 | 78 | 亿联网络 | 2023-12-27 三 | 28.58 | 28.52 | 28.36 | 28.86 | 28.24 | -0.56% | 0.44% | 31640 | 8994万 | 205.05 | 358.42 | 17.82 | 79 | 亿联网络 | 2023-12-26 二 | 28.64 | 28.80 | 28.52 | 29.15 | 28.41 | -0.97% | 0.41% | 29335 | 8399万 | 206.21 | 360.44 | 17.92 | 80 | 亿联网络 | 2023-12-25 一 | 28.28 | 28.40 | 28.80 | 29.18 | 28.28 | 1.41% | 0.54% | 39268 | 11312万 | 208.23 | 363.98 | 18.1 | 81 | 亿联网络 | 2023-12-22 五 | 29.02 | 28.94 | 28.40 | 29.10 | 28.20 | -1.87% | 0.66% | 47490 | 13511万 | 205.34 | 358.92 | 17.85 | 82 | 亿联网络 | 2023-12-21 四 | 28.85 | 28.90 | 28.94 | 29.10 | 28.36 | 0.14% | 0.56% | 40677 | 11684万 | 209.24 | 365.75 | 18.19 | 83 | 亿联网络 | 2023-12-20 三 | 29.59 | 29.50 | 28.90 | 29.64 | 28.90 | -2.03% | 0.36% | 26067 | 7575万 | 208.95 | 365.24 | 18.16 | 84 | 亿联网络 | 2023-12-19 二 | 29.28 | 29.45 | 29.50 | 29.55 | 29.10 | 0.17% | 0.45% | 32801 | 9616万 | 213.29 | 372.83 | 18.54 | 85 | 亿联网络 | 2023-12-18 一 | 29.72 | 29.88 | 29.45 | 29.98 | 29.29 | -1.44% | 0.47% | 33876 | 9980万 | 212.93 | 372.19 | 18.51 | 86 | 亿联网络 | 2023-12-15 五 | 30.12 | 30.06 | 29.88 | 30.50 | 29.87 | -0.60% | 0.36% | 26300 | 7919万 | 216.04 | 377.63 | 18.78 | 87 | 亿联网络 | 2023-12-14 四 | 30.08 | 29.92 | 30.06 | 30.65 | 30.00 | 0.47% | 0.38% | 27537 | 8343万 | 217.34 | 379.9 | 18.89 | 88 | 亿联网络 | 2023-12-13 三 | 30.58 | 30.58 | 29.92 | 30.73 | 29.92 | -2.16% | 0.52% | 37536 | 11341万 | 216.33 | 378.13 | 18.8 | 89 | 亿联网络 | 2023-12-12 二 | 31.20 | 31.03 | 30.58 | 31.20 | 30.50 | -1.45% | 0.83% | 60229 | 18552万 | 221.1 | 386.47 | 19.22 | 90 | 亿联网络 | 2023-12-11 一 | 31.15 | 31.69 | 31.03 | 31.15 | 29.77 | -2.08% | 0.95% | 68928 | 21018万 | 224.35 | 392.16 | 19.5 | 91 | 亿联网络 | 2023-12-08 五 | 31.14 | 31.11 | 31.69 | 31.69 | 30.90 | 1.86% | 0.76% | 54990 | 17192万 | 229.12 | 400.5 | 19.92 | 92 | 亿联网络 | 2023-12-07 四 | 31.43 | 31.52 | 31.11 | 31.60 | 30.91 | -1.30% | 0.56% | 40628 | 12663万 | 224.93 | 393.17 | 19.55 | 93 | 亿联网络 | 2023-12-06 三 | 31.37 | 31.35 | 31.52 | 31.86 | 31.20 | 0.54% | 0.35% | 25630 | 8061万 | 227.9 | 398.35 | 19.81 | 94 | 亿联网络 | 2023-12-05 二 | 32.40 | 32.49 | 31.35 | 32.53 | 31.34 | -3.51% | 0.45% | 32541 | 10375万 | 226.67 | 396.21 | 19.7 | 95 | 亿联网络 | 2023-12-04 一 | 32.67 | 32.70 | 32.49 | 33.35 | 32.35 | -0.64% | 0.42% | 30090 | 9865万 | 234.91 | 410.61 | 20.42 | 96 | 亿联网络 | 2023-12-01 五 | 32.19 | 32.18 | 32.70 | 32.95 | 31.92 | 1.62% | 0.36% | 25914 | 8398万 | 236.43 | 413.27 | 20.55 | 97 | 亿联网络 | 2023-11-30 四 | 32.45 | 32.45 | 32.18 | 32.55 | 32.03 | -0.83% | 0.34% | 24613 | 7935万 | 232.67 | 406.7 | 20.23 | 98 | 亿联网络 | 2023-11-29 三 | 32.81 | 32.75 | 32.45 | 32.95 | 32.35 | -0.92% | 0.30% | 21513 | 7015万 | 234.62 | 410.11 | 20.39 | 99 | 亿联网络 | 2023-11-28 二 | 32.78 | 32.80 | 32.75 | 32.94 | 32.43 | -0.15% | 0.34% | 24364 | 7974万 | 236.79 | 413.9 | 20.58 | 100 | 亿联网络 | 2023-11-27 一 | 32.84 | 33.22 | 32.80 | 33.33 | 32.40 | -1.26% | 0.47% | 33912 | 11097万 | 237.15 | 414.53 | 20.61 | 101 | 亿联网络 | 2023-11-24 五 | 33.88 | 33.90 | 33.22 | 33.89 | 33.10 | -2.01% | 0.37% | 27056 | 9025万 | 240.19 | 419.84 | 20.88 | 102 | 亿联网络 | 2023-11-23 四 | 33.40 | 33.50 | 33.90 | 33.98 | 33.13 | 1.19% | 0.47% | 33633 | 11294万 | 245.1 | 428.43 | 21.31 | 103 | 亿联网络 | 2023-11-22 三 | 33.90 | 33.94 | 33.50 | 34.13 | 33.50 | -1.30% | 0.33% | 23612 | 7949万 | 242.21 | 423.38 | 21.05 | 104 | 亿联网络 | 2023-11-21 二 | 34.15 | 34.17 | 33.94 | 34.86 | 33.80 | -0.67% | 0.47% | 34069 | 11712万 | 245.39 | 428.94 | 21.33 | 105 | 亿联网络 | 2023-11-20 一 | 33.80 | 33.90 | 34.17 | 34.48 | 33.60 | 0.80% | 0.45% | 32869 | 11200万 | 247.06 | 431.85 | 21.48 | 106 | 亿联网络 | 2023-11-17 五 | 33.47 | 33.48 | 33.90 | 33.98 | 33.25 | 1.25% | 0.43% | 31011 | 10440万 | 245.1 | 428.43 | 21.31 | 107 | 亿联网络 | 2023-11-16 四 | 34.10 | 34.20 | 33.48 | 34.40 | 33.32 | -2.11% | 0.58% | 41676 | 14084万 | 242.07 | 423.13 | 21.04 | 108 | 亿联网络 | 2023-11-15 三 | 34.92 | 34.66 | 34.20 | 34.93 | 33.85 | -1.33% | 0.54% | 38893 | 13329万 | 247.27 | 432.22 | 21.49 | 109 | 亿联网络 | 2023-11-14 二 | 34.25 | 34.25 | 34.66 | 34.93 | 34.12 | 1.20% | 0.40% | 29281 | 10127万 | 250.6 | 438.04 | 21.78 | 110 | 亿联网络 | 2023-11-13 一 | 33.80 | 33.78 | 34.25 | 34.38 | 33.80 | 1.39% | 0.40% | 29126 | 9952万 | 247.63 | 432.86 | 21.53 | 111 | 亿联网络 | 2023-11-10 五 | 33.66 | 33.85 | 33.78 | 34.03 | 33.57 | -0.21% | 0.30% | 21566 | 7284万 | 244.24 | 426.92 | 21.23 | 112 | 亿联网络 | 2023-11-09 四 | 33.78 | 33.93 | 33.85 | 34.12 | 33.57 | -0.24% | 0.25% | 18073 | 6111万 | 244.74 | 427.8 | 21.27 | 113 | 亿联网络 | 2023-11-08 三 | 33.67 | 33.85 | 33.93 | 34.31 | 33.59 | 0.24% | 0.33% | 23785 | 8079万 | 245.32 | 428.81 | 21.32 | 114 | 亿联网络 | 2023-11-07 二 | 33.72 | 33.83 | 33.85 | 33.96 | 33.33 | 0.06% | 0.32% | 23310 | 7846万 | 244.74 | 427.8 | 21.27 | 115 | 亿联网络 | 2023-11-06 一 | 33.07 | 32.99 | 33.83 | 33.85 | 33.07 | 2.55% | 0.40% | 28821 | 9695万 | 244.6 | 427.55 | 21.26 | 116 | 亿联网络 | 2023-11-03 五 | 32.60 | 32.69 | 32.99 | 33.55 | 32.60 | 0.92% | 0.44% | 31860 | 10572万 | 238.52 | 416.93 | 20.73 | 117 | 亿联网络 | 2023-11-02 四 | 32.88 | 32.85 | 32.69 | 33.12 | 32.66 | -0.49% | 0.29% | 20954 | 6886万 | 236.35 | 413.14 | 20.55 | 118 | 亿联网络 | 2023-11-01 三 | 33.11 | 33.35 | 32.85 | 33.33 | 32.64 | -1.50% | 0.42% | 30405 | 9999万 | 237.51 | 415.16 | 20.65 | 119 | 亿联网络 | 2023-10-31 二 | 33.60 | 33.60 | 33.35 | 33.60 | 32.88 | -0.74% | 0.40% | 29098 | 9639万 | 241.13 | 421.48 | 20.96 | 120 | 亿联网络 | 2023-10-30 一 | 32.03 | 32.30 | 33.60 | 33.74 | 32.02 | 4.02% | 0.69% | 49812 | 16460万 | 242.93 | 424.64 | 21.12 | 121 | 亿联网络 | 2023-10-27 五 | 31.74 | 31.83 | 32.30 | 32.65 | 31.36 | 1.48% | 0.45% | 32847 | 10511万 | 233.54 | 408.21 | 20.3 | 122 | 亿联网络 | 2023-10-26 四 | 31.30 | 31.30 | 31.83 | 32.10 | 31.08 | 1.69% | 0.47% | 33989 | 10744万 | 230.14 | 402.27 | 20.01 | 123 | 亿联网络 | 2023-10-25 三 | 31.98 | 31.87 | 31.30 | 31.98 | 31.20 | -1.79% | 0.56% | 40796 | 12843万 | 226.3 | 395.57 | 19.67 | 124 | 亿联网络 | 2023-10-24 二 | 31.53 | 31.35 | 31.87 | 32.09 | 31.18 | 1.66% | 0.52% | 37955 | 12012万 | 230.43 | 402.78 | 19.45 | 125 | 亿联网络 | 2023-10-23 一 | 33.35 | 33.57 | 31.35 | 33.50 | 31.00 | -6.61% | 0.99% | 71422 | 22615万 | 226.67 | 396.21 | 19.14 | 126 | 亿联网络 | 2023-10-20 五 | 34.98 | 34.65 | 33.57 | 34.98 | 33.41 | -3.12% | 0.40% | 29142 | 9857万 | 242.72 | 424.26 | 20.49 | 127 | 亿联网络 | 2023-10-19 四 | 34.75 | 35.02 | 34.65 | 35.17 | 34.63 | -1.06% | 0.29% | 20696 | 7218万 | 250.53 | 437.91 | 21.15 | 128 | 亿联网络 | 2023-10-18 三 | 35.90 | 36.14 | 35.02 | 35.90 | 34.78 | -3.10% | 0.44% | 31500 | 11057万 | 253.2 | 442.59 | 21.38 | 129 | 亿联网络 | 2023-10-17 二 | 36.34 | 36.48 | 36.14 | 36.85 | 35.89 | -0.93% | 0.30% | 21484 | 7785万 | 261.3 | 456.74 | 22.06 | 130 | 亿联网络 | 2023-10-16 一 | 36.67 | 36.56 | 36.48 | 36.76 | 35.87 | -0.22% | 0.35% | 25284 | 9162万 | 263.76 | 461.04 | 22.27 | 131 | 亿联网络 | 2023-10-13 五 | 36.36 | 36.46 | 36.56 | 36.69 | 36.10 | 0.27% | 0.30% | 21689 | 7912万 | 264.34 | 462.05 | 22.32 | 132 | 亿联网络 | 2023-10-12 四 | 36.93 | 36.78 | 36.46 | 36.98 | 36.12 | -0.87% | 0.37% | 26750 | 9749万 | 263.61 | 460.79 | 22.26 | 133 | 亿联网络 | 2023-10-11 三 | 37.08 | 37.20 | 36.78 | 37.48 | 36.70 | -1.13% | 0.52% | 37479 | 13894万 | 265.93 | 464.83 | 22.45 | 134 | 亿联网络 | 2023-10-10 二 | 35.90 | 35.81 | 37.20 | 37.50 | 35.83 | 3.88% | 0.96% | 69132 | 25624万 | 268.96 | 470.14 | 22.71 | 135 | 亿联网络 | 2023-10-09 一 | 35.64 | 35.64 | 35.81 | 36.00 | 35.02 | 0.48% | 0.53% | 37980 | 13515万 | 258.91 | 452.57 | 21.86 | 136 | 亿联网络 | 2023-09-28 四 | 35.57 | 35.53 | 35.64 | 36.25 | 35.47 | 0.31% | 0.40% | 28732 | 10264万 | 257.68 | 450.42 | 21.76 | 137 | 亿联网络 | 2023-09-27 三 | 35.45 | 35.33 | 35.53 | 35.85 | 35.15 | 0.57% | 0.36% | 25920 | 9208万 | 256.89 | 449.03 | 21.69 | 138 | 亿联网络 | 2023-09-26 二 | 36.95 | 37.04 | 35.83 | 37.12 | 35.65 | -3.27% | 0.58% | 42212 | 15224万 | 259.06 | 452.82 | 21.87 | 139 | 亿联网络 | 2023-09-25 一 | 37.66 | 37.96 | 37.04 | 37.85 | 36.81 | -2.42% | 0.60% | 43212 | 16104万 | 267.81 | 468.12 | 22.61 | 140 | 亿联网络 | 2023-09-22 五 | 37.09 | 37.28 | 37.96 | 38.44 | 37.00 | 1.82% | 0.78% | 56694 | 21499万 | 274.46 | 479.74 | 23.17 | 141 | 亿联网络 | 2023-09-21 四 | 36.64 | 36.64 | 37.28 | 37.72 | 36.60 | 1.75% | 0.52% | 37482 | 13972万 | 269.54 | 471.15 | 22.76 | 142 | 亿联网络 | 2023-09-20 三 | 37.10 | 37.39 | 36.64 | 37.42 | 36.62 | -2.01% | 0.32% | 23496 | 8684万 | 264.91 | 463.06 | 22.37 | 143 | 亿联网络 | 2023-09-19 二 | 37.75 | 37.85 | 37.39 | 38.18 | 37.20 | -1.22% | 0.32% | 23195 | 8691万 | 270.34 | 472.54 | 22.82 | 144 | 亿联网络 | 2023-09-18 一 | 37.63 | 37.60 | 37.85 | 38.38 | 36.96 | 0.66% | 0.52% | 37497 | 14198万 | 273.66 | 478.35 | 23.1 | 145 | 亿联网络 | 2023-09-15 五 | 38.00 | 37.96 | 37.60 | 38.28 | 37.50 | -0.95% | 0.67% | 48644 | 18373万 | 271.86 | 475.19 | 22.95 | 146 | 亿联网络 | 2023-09-14 四 | 35.90 | 35.92 | 37.96 | 38.38 | 35.90 | 5.68% | 1.39% | 100454 | 37617万 | 274.46 | 479.74 | 23.17 | 147 | 亿联网络 | 2023-09-13 三 | 35.90 | 35.82 | 35.92 | 36.28 | 35.60 | 0.28% | 0.38% | 27654 | 9935万 | 259.71 | 453.96 | 21.93 | 148 | 亿联网络 | 2023-09-12 二 | 36.00 | 36.06 | 35.82 | 36.19 | 35.45 | -0.67% | 0.40% | 28688 | 10262万 | 258.99 | 452.7 | 21.87 | 149 | 亿联网络 | 2023-09-11 一 | 35.50 | 35.53 | 36.06 | 36.35 | 35.45 | 1.49% | 0.39% | 27927 | 10032万 | 260.72 | 455.73 | 22.01 | 150 | 亿联网络 | 2023-09-08 五 | 35.06 | 35.06 | 35.53 | 35.68 | 34.82 | 1.34% | 0.28% | 20091 | 7092万 | 256.89 | 449.03 | 21.69 | 151 | 亿联网络 | 2023-09-07 四 | 36.08 | 36.19 | 35.06 | 36.08 | 35.00 | -3.12% | 0.51% | 37010 | 13062万 | 254.23 | 443.29 | 21.41 | 152 | 亿联网络 | 2023-09-06 三 | 36.41 | 36.54 | 36.19 | 36.52 | 35.50 | -0.96% | 0.49% | 35729 | 12796万 | 262.42 | 457.58 | 22.1 | 153 | 亿联网络 | 2023-09-05 二 | 37.62 | 37.68 | 36.54 | 37.86 | 36.45 | -3.03% | 0.70% | 50499 | 18657万 | 264.96 | 462 | 22.32 | 154 | 亿联网络 | 2023-09-04 一 | 37.48 | 37.34 | 37.68 | 37.79 | 37.26 | 0.91% | 0.34% | 24455 | 9192万 | 273.22 | 476.41 | 23.01 | 155 | 亿联网络 | 2023-09-01 五 | 37.29 | 37.02 | 37.34 | 37.56 | 36.85 | 0.86% | 0.35% | 25584 | 9541万 | 270.76 | 472.12 | 22.8 | 156 | 亿联网络 | 2023-08-31 四 | 37.26 | 37.35 | 37.02 | 37.70 | 37.00 | -0.88% | 0.37% | 27040 | 10078万 | 268.44 | 468.07 | 22.61 | 157 | 亿联网络 | 2023-08-30 三 | 37.08 | 37.00 | 37.35 | 37.67 | 36.94 | 0.95% | 0.43% | 31183 | 11649万 | 270.83 | 472.24 | 22.34 | 158 | 亿联网络 | 2023-08-29 二 | 35.37 | 35.62 | 37.00 | 37.06 | 35.37 | 3.87% | 0.54% | 39080 | 14305万 | 268.29 | 467.82 | 22.13 | 159 | 亿联网络 | 2023-08-28 一 | 37.98 | 35.60 | 35.62 | 37.99 | 35.49 | 0.06% | 0.50% | 36421 | 13273万 | 258.29 | 450.37 | 21.31 | 160 | 亿联网络 | 2023-08-25 五 | 36.16 | 36.18 | 35.60 | 36.71 | 35.39 | -1.60% | 0.45% | 32364 | 11653万 | 258.14 | 450.12 | 21.29 | 161 | 亿联网络 | 2023-08-23 三 | 35.85 | 35.95 | 35.83 | 36.50 | 35.65 | -0.33% | 0.63% | 45526 | 16431万 | 259.81 | 453.02 | 21.43 | 162 | 亿联网络 | 2023-08-22 二 | 35.50 | 35.16 | 35.95 | 36.03 | 35.08 | 2.25% | 0.51% | 37197 | 13195万 | 260.68 | 454.54 | 21.5 |
|
行情刷新 | 流通股东
|