| 股票名称 | 代码 300840 | 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 | 酷特智能 | 2024-04-30 二 | 13.99 | 14.02 | 13.88 | 14.25 | 13.87 | -1.00% | 2.39% | 42304 | 5916万 | 24.58 | 33.31 | 16.92 | 2 | 酷特智能 | 2024-04-29 一 | 13.70 | 13.86 | 14.02 | 14.06 | 13.62 | 1.15% | 4.27% | 75616 | 10518万 | 24.83 | 33.65 | 17.09 | 3 | 酷特智能 | 2024-04-26 五 | 13.80 | 13.86 | 13.86 | 14.19 | 13.75 | 0.00% | 3.49% | 61789 | 8611万 | 24.54 | 33.26 | 16.9 | 4 | 酷特智能 | 2024-04-25 四 | 14.50 | 13.48 | 13.86 | 14.57 | 13.85 | 2.82% | 4.49% | 79448 | 11217万 | 24.54 | 33.26 | 16.9 | 5 | 酷特智能 | 2024-04-24 三 | 13.36 | 13.44 | 13.48 | 13.50 | 13.22 | 0.30% | 1.67% | 29611 | 3971万 | 23.87 | 32.35 | 27.23 | 6 | 酷特智能 | 2024-04-23 二 | 13.75 | 13.75 | 13.44 | 13.85 | 13.20 | -2.25% | 1.82% | 32250 | 4328万 | 23.8 | 32.26 | 27.15 | 7 | 酷特智能 | 2024-04-22 一 | 13.48 | 13.33 | 13.75 | 14.08 | 13.10 | 3.15% | 2.59% | 45924 | 6291万 | 24.35 | 33 | 27.78 | 8 | 酷特智能 | 2024-04-19 五 | 13.60 | 13.59 | 13.33 | 13.62 | 13.25 | -1.91% | 1.64% | 29110 | 3896万 | 23.61 | 31.99 | 26.93 | 9 | 酷特智能 | 2024-04-18 四 | 13.60 | 13.39 | 13.59 | 13.67 | 13.17 | 1.49% | 1.85% | 32741 | 4416万 | 24.07 | 32.62 | 27.45 | 10 | 酷特智能 | 2024-04-17 三 | 12.66 | 12.35 | 13.39 | 13.47 | 12.52 | 8.42% | 3.38% | 59845 | 7913万 | 23.71 | 32.14 | 27.05 | 11 | 酷特智能 | 2024-04-16 二 | 14.06 | 14.25 | 12.35 | 14.09 | 12.25 | -13.33% | 5.19% | 91864 | 11977万 | 21.87 | 29.64 | 24.95 | 12 | 酷特智能 | 2024-04-15 一 | 14.67 | 14.72 | 14.25 | 14.80 | 14.01 | -3.19% | 1.74% | 30803 | 4389万 | 25.23 | 34.2 | 28.79 | 13 | 酷特智能 | 2024-04-12 五 | 15.06 | 15.04 | 14.72 | 15.13 | 14.66 | -2.13% | 1.80% | 31851 | 4742万 | 26.07 | 35.33 | 29.74 | 14 | 酷特智能 | 2024-04-11 四 | 14.90 | 15.17 | 15.04 | 15.30 | 14.90 | -0.86% | 1.55% | 27459 | 4162万 | 26.63 | 36.1 | 30.38 | 15 | 酷特智能 | 2024-04-10 三 | 15.30 | 15.25 | 15.17 | 15.30 | 14.97 | -0.52% | 1.65% | 29200 | 4419万 | 26.86 | 36.41 | 30.65 | 16 | 酷特智能 | 2024-04-09 二 | 15.06 | 15.22 | 15.25 | 15.34 | 15.02 | 0.20% | 1.09% | 19332 | 2937万 | 27.01 | 36.6 | 30.81 | 17 | 酷特智能 | 2024-04-08 一 | 15.75 | 15.83 | 15.22 | 15.77 | 15.00 | -3.85% | 2.95% | 52238 | 7959万 | 26.95 | 36.53 | 30.75 | 18 | 酷特智能 | 2024-04-03 三 | 15.32 | 15.37 | 15.83 | 15.84 | 15.29 | 2.99% | 3.41% | 60437 | 9421万 | 28.03 | 37.99 | 31.98 | 19 | 酷特智能 | 2024-04-02 二 | 15.26 | 15.25 | 15.37 | 15.63 | 15.02 | 0.79% | 2.66% | 47166 | 7211万 | 27.22 | 36.89 | 31.05 | 20 | 酷特智能 | 2024-04-01 一 | 15.18 | 15.22 | 15.25 | 15.53 | 15.01 | 0.20% | 2.95% | 52173 | 7945万 | 27.01 | 36.6 | 30.81 | 21 | 酷特智能 | 2024-03-29 五 | 15.65 | 15.60 | 15.22 | 15.65 | 15.04 | -2.44% | 2.60% | 46084 | 7016万 | 26.95 | 36.53 | 30.75 | 22 | 酷特智能 | 2024-03-28 四 | 15.62 | 15.69 | 15.60 | 15.76 | 15.43 | -0.57% | 2.05% | 36246 | 5671万 | 27.63 | 37.44 | 31.51 | 23 | 酷特智能 | 2024-03-27 三 | 15.80 | 15.90 | 15.69 | 15.89 | 15.25 | -1.32% | 2.53% | 44722 | 6984万 | 27.78 | 37.66 | 31.7 | 24 | 酷特智能 | 2024-03-26 二 | 15.97 | 16.18 | 15.90 | 16.09 | 15.32 | -1.73% | 3.26% | 57708 | 9026万 | 28.16 | 38.16 | 32.12 | 25 | 酷特智能 | 2024-03-25 一 | 16.70 | 16.84 | 16.18 | 16.74 | 15.70 | -3.92% | 3.51% | 62118 | 10077万 | 28.65 | 38.83 | 32.69 | 26 | 酷特智能 | 2024-03-22 五 | 16.35 | 16.40 | 16.84 | 16.87 | 16.23 | 2.68% | 3.84% | 67968 | 11252万 | 29.82 | 40.42 | 34.02 | 27 | 酷特智能 | 2024-03-21 四 | 17.38 | 17.35 | 16.40 | 17.50 | 16.28 | -5.48% | 5.97% | 105705 | 17691万 | 29.04 | 39.36 | 33.13 | 28 | 酷特智能 | 2024-03-20 三 | 16.66 | 16.66 | 17.35 | 17.38 | 16.41 | 4.14% | 4.73% | 83753 | 14200万 | 30.72 | 41.64 | 35.05 | 29 | 酷特智能 | 2024-03-19 二 | 16.27 | 16.28 | 16.66 | 16.72 | 16.12 | 2.33% | 3.22% | 57101 | 9417万 | 29.5 | 39.98 | 33.66 | 30 | 酷特智能 | 2024-03-18 一 | 16.27 | 16.11 | 16.28 | 16.32 | 15.95 | 1.06% | 2.58% | 45670 | 7386万 | 28.83 | 39.07 | 32.89 | 31 | 酷特智能 | 2024-03-15 五 | 16.12 | 16.03 | 16.11 | 16.12 | 15.83 | 0.50% | 2.45% | 43381 | 6931万 | 28.53 | 38.66 | 32.54 | 32 | 酷特智能 | 2024-03-14 四 | 16.30 | 16.30 | 16.03 | 16.50 | 15.87 | -1.66% | 3.45% | 61111 | 9903万 | 28.39 | 38.47 | 32.38 | 33 | 酷特智能 | 2024-03-08 五 | 15.32 | 15.39 | 15.60 | 15.68 | 15.03 | 1.36% | 3.06% | 54116 | 8336万 | 27.63 | 37.44 | 31.51 | 34 | 酷特智能 | 2024-03-07 四 | 15.45 | 15.35 | 15.39 | 16.00 | 15.34 | 0.26% | 4.60% | 81430 | 12804万 | 27.25 | 36.94 | 31.09 | 35 | 酷特智能 | 2024-03-06 三 | 15.01 | 15.05 | 15.35 | 15.48 | 14.90 | 1.99% | 3.58% | 63377 | 9673万 | 27.18 | 36.84 | 31.01 | 36 | 酷特智能 | 2024-03-05 二 | 15.54 | 15.58 | 15.05 | 15.59 | 14.90 | -3.40% | 4.06% | 71889 | 10908万 | 26.65 | 36.12 | 30.4 | 37 | 酷特智能 | 2024-03-04 一 | 15.20 | 15.25 | 15.58 | 15.66 | 15.17 | 2.16% | 4.37% | 77437 | 11984万 | 27.59 | 37.39 | 31.47 | 38 | 酷特智能 | 2024-03-01 五 | 15.43 | 15.56 | 15.25 | 15.65 | 15.04 | -1.99% | 4.78% | 84633 | 12941万 | 27.01 | 36.6 | 30.81 | 39 | 酷特智能 | 2024-02-29 四 | 15.07 | 15.34 | 15.56 | 16.00 | 14.54 | 1.43% | 7.48% | 132466 | 20588万 | 27.55 | 37.34 | 31.43 | 40 | 酷特智能 | 2024-02-28 三 | 15.05 | 15.25 | 15.34 | 16.36 | 15.05 | 0.59% | 8.85% | 156642 | 24670万 | 27.16 | 36.82 | 30.99 | 41 | 酷特智能 | 2024-02-27 二 | 14.95 | 15.00 | 15.25 | 15.37 | 14.70 | 1.67% | 4.59% | 81264 | 12367万 | 27.01 | 36.6 | 30.81 | 42 | 酷特智能 | 2024-02-26 一 | 15.19 | 15.19 | 15.00 | 15.23 | 14.85 | -1.25% | 4.15% | 73490 | 11017万 | 26.56 | 36 | 30.3 | 43 | 酷特智能 | 2024-02-23 五 | 15.39 | 15.44 | 15.19 | 15.57 | 14.95 | -1.62% | 5.14% | 91077 | 13830万 | 26.9 | 36.46 | 30.69 | 44 | 酷特智能 | 2024-02-22 四 | 15.90 | 16.02 | 15.44 | 15.95 | 15.09 | -3.62% | 5.46% | 96619 | 14914万 | 27.34 | 37.06 | 31.19 | 45 | 酷特智能 | 2024-02-21 三 | 16.29 | 16.31 | 16.02 | 16.45 | 15.83 | -1.78% | 2.97% | 52598 | 8538万 | 28.37 | 38.45 | 32.36 | 46 | 酷特智能 | 2024-02-20 二 | 16.33 | 16.28 | 16.31 | 16.58 | 16.08 | 0.18% | 1.57% | 27756 | 4532万 | 28.88 | 39.14 | 32.95 | 47 | 酷特智能 | 2024-02-19 一 | 15.80 | 15.60 | 16.28 | 16.36 | 15.50 | 4.36% | 3.35% | 59243 | 9563万 | 28.83 | 39.07 | 32.89 | 48 | 酷特智能 | 2024-02-08 四 | 14.70 | 14.64 | 15.60 | 15.78 | 14.50 | 6.56% | 4.58% | 81090 | 12427万 | 27.63 | 37.44 | 31.51 | 49 | 酷特智能 | 2024-02-07 三 | 14.99 | 14.95 | 14.64 | 15.25 | 14.50 | -2.07% | 2.51% | 44441 | 6569万 | 25.93 | 35.14 | 29.58 | 50 | 酷特智能 | 2024-02-06 二 | 14.61 | 14.75 | 14.95 | 15.48 | 13.49 | 1.36% | 3.56% | 62977 | 9312万 | 26.47 | 35.88 | 30.2 | 51 | 酷特智能 | 2024-02-05 一 | 15.10 | 15.38 | 14.75 | 15.50 | 14.31 | -4.10% | 4.43% | 78378 | 11719万 | 26.12 | 35.4 | 29.8 | 52 | 酷特智能 | 2024-02-02 五 | 16.00 | 15.98 | 15.38 | 16.00 | 14.45 | -3.75% | 4.83% | 85558 | 12901万 | 27.24 | 36.91 | 31.07 | 53 | 酷特智能 | 2024-02-01 四 | 16.16 | 16.50 | 15.98 | 16.35 | 15.27 | -3.15% | 4.20% | 74338 | 11755万 | 28.3 | 38.35 | 32.28 | 54 | 酷特智能 | 2024-01-31 三 | 16.47 | 16.60 | 16.50 | 16.71 | 13.80 | -0.60% | 5.74% | 101575 | 15776万 | 29.22 | 39.6 | 33.33 | 55 | 酷特智能 | 2024-01-30 二 | 16.75 | 16.50 | 16.60 | 16.76 | 16.03 | 0.61% | 2.18% | 38592 | 6374万 | 29.4 | 39.84 | 33.53 | 56 | 酷特智能 | 2024-01-29 一 | 17.00 | 16.96 | 16.50 | 17.35 | 16.04 | -2.71% | 2.61% | 46216 | 7630万 | 29.22 | 39.6 | 33.33 | 57 | 酷特智能 | 2024-01-26 五 | 16.77 | 16.77 | 16.96 | 17.24 | 16.51 | 1.13% | 2.47% | 43735 | 7426万 | 30.03 | 40.7 | 34.26 | 58 | 酷特智能 | 2024-01-25 四 | 16.80 | 16.67 | 16.77 | 16.86 | 16.32 | 0.60% | 1.75% | 31008 | 5164万 | 29.7 | 40.25 | 33.88 | 59 | 酷特智能 | 2024-01-24 三 | 16.75 | 16.77 | 16.67 | 17.04 | 15.80 | -0.60% | 3.37% | 59710 | 9739万 | 29.52 | 40.01 | 33.68 | 60 | 酷特智能 | 2024-01-23 二 | 16.56 | 16.76 | 16.77 | 17.06 | 16.00 | 0.06% | 2.27% | 40111 | 6687万 | 29.7 | 40.25 | 33.88 | 61 | 酷特智能 | 2024-01-22 一 | 17.81 | 17.90 | 16.76 | 17.83 | 16.60 | -6.37% | 3.89% | 68817 | 11899万 | 29.68 | 40.22 | 33.86 | 62 | 酷特智能 | 2024-01-19 五 | 17.75 | 17.90 | 17.90 | 18.00 | 17.24 | 0.00% | 3.57% | 63275 | 11172万 | 31.7 | 42.96 | 36.16 | 63 | 酷特智能 | 2024-01-18 四 | 17.47 | 17.64 | 17.90 | 17.90 | 16.62 | 1.47% | 3.90% | 68975 | 11884万 | 31.7 | 42.96 | 36.16 | 64 | 酷特智能 | 2024-01-17 三 | 17.97 | 17.97 | 17.64 | 18.04 | 17.44 | -1.84% | 1.38% | 24524 | 4328万 | 31.24 | 42.34 | 35.64 | 65 | 酷特智能 | 2024-01-16 二 | 18.08 | 18.00 | 17.97 | 18.12 | 17.55 | -0.17% | 1.61% | 28492 | 5097万 | 31.82 | 43.13 | 36.3 | 66 | 酷特智能 | 2024-01-15 一 | 18.11 | 18.05 | 18.00 | 18.21 | 17.78 | -0.28% | 1.49% | 26361 | 4739万 | 31.88 | 43.2 | 36.36 | 67 | 酷特智能 | 2024-01-12 五 | 17.95 | 17.94 | 18.05 | 18.12 | 17.70 | 0.61% | 1.47% | 26068 | 4670万 | 31.96 | 43.32 | 36.46 | 68 | 酷特智能 | 2024-01-11 四 | 18.02 | 17.99 | 17.94 | 18.02 | 17.36 | -0.28% | 2.76% | 48846 | 8659万 | 31.77 | 43.06 | 36.24 | 69 | 酷特智能 | 2024-01-10 三 | 18.08 | 18.26 | 17.99 | 18.27 | 17.80 | -1.48% | 0.91% | 16103 | 2894万 | 31.86 | 43.18 | 36.34 | 70 | 酷特智能 | 2024-01-09 二 | 18.00 | 18.00 | 18.26 | 18.50 | 17.99 | 1.44% | 1.48% | 26222 | 4782万 | 32.34 | 43.82 | 36.89 | 71 | 酷特智能 | 2024-01-08 一 | 18.35 | 18.66 | 18.00 | 18.75 | 18.00 | -3.54% | 1.53% | 27057 | 4964万 | 31.88 | 43.2 | 36.36 | 72 | 酷特智能 | 2024-01-05 五 | 18.80 | 18.65 | 18.66 | 18.80 | 18.15 | 0.05% | 1.85% | 32693 | 6011万 | 33.04 | 44.78 | 37.7 | 73 | 酷特智能 | 2024-01-04 四 | 18.88 | 18.81 | 18.65 | 18.88 | 17.71 | -0.85% | 2.83% | 50043 | 9202万 | 33.03 | 44.76 | 37.68 | 74 | 酷特智能 | 2024-01-03 三 | 19.29 | 19.08 | 18.81 | 19.29 | 18.50 | -1.42% | 1.94% | 34348 | 6463万 | 33.31 | 45.14 | 38 | 75 | 酷特智能 | 2024-01-02 二 | 20.14 | 19.91 | 19.08 | 20.80 | 19.02 | -4.17% | 2.81% | 49820 | 9852万 | 33.79 | 45.79 | 38.54 | 76 | 酷特智能 | 2023-12-29 五 | 19.52 | 19.52 | 19.91 | 20.08 | 19.39 | 2.00% | 1.83% | 32425 | 6464万 | 35.26 | 47.78 | 40.22 | 77 | 酷特智能 | 2023-12-28 四 | 19.14 | 19.15 | 19.52 | 19.57 | 18.85 | 1.93% | 2.02% | 35689 | 6903万 | 34.57 | 46.85 | 39.43 | 78 | 酷特智能 | 2023-12-27 三 | 19.26 | 18.97 | 19.15 | 19.26 | 18.87 | 0.95% | 0.86% | 15158 | 2891万 | 33.91 | 45.96 | 38.69 | 79 | 酷特智能 | 2023-12-26 二 | 19.40 | 19.28 | 18.97 | 19.45 | 18.90 | -1.61% | 1.01% | 17829 | 3399万 | 33.59 | 45.53 | 38.32 | 80 | 酷特智能 | 2023-12-25 一 | 19.22 | 19.22 | 19.28 | 19.46 | 18.87 | 0.31% | 1.40% | 24713 | 4740万 | 34.14 | 46.27 | 38.95 | 81 | 酷特智能 | 2023-12-22 五 | 19.50 | 19.43 | 19.22 | 19.70 | 18.78 | -1.08% | 2.74% | 48483 | 9366万 | 34.04 | 46.13 | 38.83 | 82 | 酷特智能 | 2023-12-21 四 | 18.84 | 18.87 | 19.43 | 19.72 | 18.31 | 2.97% | 3.28% | 58000 | 11019万 | 34.41 | 46.63 | 39.25 | 83 | 酷特智能 | 2023-12-20 三 | 19.37 | 19.33 | 18.87 | 19.48 | 18.70 | -2.38% | 1.62% | 28721 | 5449万 | 33.42 | 45.29 | 38.12 | 84 | 酷特智能 | 2023-12-19 二 | 19.21 | 19.27 | 19.33 | 19.57 | 19.14 | 0.31% | 0.77% | 13669 | 2633万 | 34.23 | 46.39 | 39.05 | 85 | 酷特智能 | 2023-12-18 一 | 19.15 | 19.17 | 19.27 | 19.84 | 19.03 | 0.52% | 1.74% | 30840 | 6002万 | 34.12 | 46.25 | 38.93 | 86 | 酷特智能 | 2023-12-15 五 | 19.17 | 19.13 | 19.17 | 19.35 | 19.09 | 0.21% | 1.30% | 22942 | 4406万 | 33.95 | 46.01 | 38.73 | 87 | 酷特智能 | 2023-12-14 四 | 19.89 | 19.86 | 19.13 | 19.89 | 18.82 | -3.68% | 2.94% | 52101 | 10067万 | 33.88 | 45.91 | 38.65 | 88 | 酷特智能 | 2023-12-13 三 | 20.00 | 20.00 | 19.86 | 20.01 | 19.71 | -0.70% | 1.39% | 24622 | 4888万 | 35.17 | 47.66 | 40.12 | 89 | 酷特智能 | 2023-12-12 二 | 19.77 | 19.76 | 20.00 | 20.41 | 19.38 | 1.21% | 2.32% | 41108 | 8203万 | 35.42 | 48 | 40.4 | 90 | 酷特智能 | 2023-12-11 一 | 20.00 | 20.14 | 19.76 | 20.10 | 19.65 | -1.89% | 1.99% | 35224 | 6974万 | 34.99 | 47.42 | 39.92 | 91 | 酷特智能 | 2023-12-08 五 | 20.67 | 20.53 | 20.14 | 20.75 | 19.80 | -1.90% | 3.09% | 54757 | 11105万 | 35.66 | 48.34 | 40.69 | 92 | 酷特智能 | 2023-12-07 四 | 20.18 | 20.18 | 20.53 | 20.63 | 19.91 | 1.73% | 2.24% | 39626 | 8093万 | 36.36 | 49.27 | 41.47 | 93 | 酷特智能 | 2023-12-06 三 | 20.10 | 20.08 | 20.18 | 20.57 | 20.07 | 0.50% | 2.32% | 41043 | 8301万 | 35.74 | 48.43 | 40.77 | 94 | 酷特智能 | 2023-12-05 二 | 20.42 | 20.53 | 20.08 | 20.46 | 19.59 | -2.19% | 3.59% | 63561 | 12757万 | 35.56 | 48.19 | 40.56 | 95 | 酷特智能 | 2023-12-04 一 | 21.13 | 21.13 | 20.53 | 21.13 | 20.30 | -2.84% | 3.17% | 56146 | 11585万 | 36.36 | 49.27 | 41.47 | 96 | 酷特智能 | 2023-12-01 五 | 21.01 | 21.00 | 21.13 | 21.20 | 20.58 | 0.62% | 2.62% | 46459 | 9726万 | 37.42 | 50.71 | 42.69 | 97 | 酷特智能 | 2023-11-30 四 | 20.52 | 20.52 | 21.00 | 21.02 | 20.34 | 2.34% | 3.07% | 54334 | 11279万 | 37.19 | 50.4 | 42.42 | 98 | 酷特智能 | 2023-11-29 三 | 20.60 | 20.40 | 20.52 | 20.71 | 20.28 | 0.59% | 2.07% | 36712 | 7513万 | 36.34 | 49.25 | 41.45 | 99 | 酷特智能 | 2023-11-28 二 | 20.30 | 20.20 | 20.40 | 20.80 | 20.01 | 0.99% | 3.58% | 63380 | 12916万 | 36.13 | 48.96 | 41.21 | 100 | 酷特智能 | 2023-11-27 一 | 18.90 | 18.95 | 20.20 | 20.44 | 18.52 | 6.60% | 7.33% | 129727 | 25656万 | 35.77 | 48.48 | 40.81 | 101 | 酷特智能 | 2023-11-24 五 | 19.20 | 19.20 | 18.95 | 19.40 | 18.41 | -1.30% | 5.66% | 100149 | 18851万 | 33.56 | 45.48 | 38.28 | 102 | 酷特智能 | 2023-11-23 四 | 20.68 | 20.58 | 19.20 | 20.79 | 18.81 | -6.71% | 7.42% | 131484 | 25872万 | 34 | 46.08 | 38.79 | 103 | 酷特智能 | 2023-11-22 三 | 21.23 | 21.35 | 20.58 | 21.40 | 20.56 | -3.61% | 2.84% | 50337 | 10499万 | 36.44 | 49.39 | 41.57 | 104 | 酷特智能 | 2023-11-21 二 | 21.34 | 21.40 | 21.35 | 21.70 | 21.00 | -0.23% | 4.35% | 77050 | 16470万 | 37.81 | 51.24 | 43.13 | 105 | 酷特智能 | 2023-11-20 一 | 21.10 | 20.94 | 21.40 | 21.55 | 20.70 | 2.20% | 4.49% | 79452 | 16865万 | 37.9 | 51.36 | 43.23 | 106 | 酷特智能 | 2023-11-17 五 | 20.32 | 20.42 | 20.94 | 21.03 | 20.26 | 2.55% | 4.08% | 72166 | 14967万 | 37.08 | 50.26 | 42.3 | 107 | 酷特智能 | 2023-11-16 四 | 20.59 | 20.73 | 20.42 | 21.19 | 20.16 | -1.50% | 5.52% | 97705 | 20134万 | 36.16 | 49.01 | 41.25 | 108 | 酷特智能 | 2023-11-15 三 | 19.46 | 19.43 | 20.73 | 20.79 | 19.03 | 6.69% | 7.60% | 134509 | 27101万 | 36.71 | 49.75 | 41.88 | 109 | 酷特智能 | 2023-11-14 二 | 18.27 | 18.26 | 19.43 | 19.50 | 18.21 | 6.41% | 5.24% | 92777 | 17646万 | 34.41 | 46.63 | 39.25 | 110 | 酷特智能 | 2023-11-13 一 | 18.09 | 18.09 | 18.26 | 18.37 | 17.92 | 0.94% | 2.01% | 35573 | 6462万 | 32.34 | 43.82 | 36.89 | 111 | 酷特智能 | 2023-11-10 五 | 18.01 | 17.96 | 18.09 | 18.53 | 17.87 | 0.72% | 2.46% | 43644 | 7928万 | 32.03 | 43.42 | 36.54 | 112 | 酷特智能 | 2023-11-09 四 | 18.06 | 18.00 | 17.96 | 18.24 | 17.82 | -0.22% | 1.60% | 28327 | 5084万 | 31.8 | 43.1 | 36.28 | 113 | 酷特智能 | 2023-11-08 三 | 17.98 | 18.08 | 18.00 | 18.26 | 17.87 | -0.44% | 1.92% | 33916 | 6111万 | 31.88 | 43.2 | 36.36 | 114 | 酷特智能 | 2023-11-07 二 | 17.85 | 17.90 | 18.08 | 18.15 | 17.70 | 1.01% | 3.62% | 64031 | 11468万 | 32.02 | 43.39 | 36.52 | 115 | 酷特智能 | 2023-11-06 一 | 18.38 | 18.27 | 17.90 | 18.42 | 17.81 | -2.03% | 4.48% | 79282 | 14314万 | 31.7 | 42.96 | 36.16 | 116 | 酷特智能 | 2023-11-03 五 | 18.30 | 18.30 | 18.27 | 18.60 | 18.10 | -0.16% | 2.46% | 43593 | 7981万 | 32.35 | 43.85 | 36.91 | 117 | 酷特智能 | 2023-11-02 四 | 18.52 | 18.61 | 18.30 | 18.63 | 17.79 | -1.67% | 4.18% | 73992 | 13384万 | 32.41 | 43.92 | 36.97 | 118 | 酷特智能 | 2023-11-01 三 | 18.74 | 18.66 | 18.61 | 18.90 | 18.39 | -0.27% | 1.87% | 33063 | 6165万 | 32.96 | 44.66 | 37.6 | 119 | 酷特智能 | 2023-10-31 二 | 19.30 | 19.25 | 18.66 | 19.31 | 18.61 | -3.06% | 3.35% | 59397 | 11216万 | 33.04 | 44.78 | 37.7 | 120 | 酷特智能 | 2023-10-30 一 | 18.90 | 18.90 | 19.25 | 19.36 | 18.58 | 1.85% | 4.09% | 72453 | 13728万 | 34.09 | 46.2 | 38.89 | 121 | 酷特智能 | 2023-10-27 五 | 18.18 | 18.16 | 18.90 | 19.10 | 18.00 | 4.07% | 4.34% | 76895 | 14374万 | 33.47 | 45.36 | 38.18 | 122 | 酷特智能 | 2023-10-26 四 | 18.20 | 18.36 | 18.16 | 18.52 | 17.90 | -1.09% | 3.83% | 67873 | 12345万 | 32.16 | 43.58 | 36.69 | 123 | 酷特智能 | 2023-10-25 三 | 17.54 | 17.78 | 18.36 | 18.40 | 17.51 | 3.26% | 3.86% | 68336 | 12316万 | 32.51 | 44.06 | 40.19 | 124 | 酷特智能 | 2023-10-24 二 | 17.71 | 17.49 | 17.78 | 18.07 | 17.33 | 1.66% | 3.55% | 62924 | 11128万 | 31.49 | 42.67 | 38.92 | 125 | 酷特智能 | 2023-10-23 一 | 17.60 | 17.60 | 17.49 | 17.96 | 16.77 | -0.63% | 4.24% | 75034 | 13105万 | 30.97 | 41.98 | 38.28 | 126 | 酷特智能 | 2023-10-20 五 | 17.79 | 17.96 | 17.60 | 18.11 | 17.56 | -2.00% | 3.59% | 63629 | 11306万 | 31.17 | 42.24 | 38.53 | 127 | 酷特智能 | 2023-10-19 四 | 17.60 | 18.09 | 17.96 | 18.32 | 17.60 | -0.72% | 5.90% | 104546 | 18755万 | 31.8 | 43.1 | 39.31 | 128 | 酷特智能 | 2023-10-18 三 | 18.93 | 18.99 | 18.09 | 20.00 | 17.80 | -4.74% | 9.61% | 170198 | 32404万 | 32.03 | 43.42 | 39.6 | 129 | 酷特智能 | 2023-10-17 二 | 18.68 | 18.74 | 18.99 | 19.04 | 18.53 | 1.33% | 4.08% | 72179 | 13580万 | 33.63 | 45.58 | 41.57 | 130 | 酷特智能 | 2023-10-16 一 | 17.62 | 17.62 | 18.74 | 19.05 | 17.28 | 6.36% | 5.95% | 105337 | 19318万 | 33.19 | 44.98 | 41.02 | 131 | 酷特智能 | 2023-10-13 五 | 17.57 | 17.55 | 17.62 | 17.72 | 17.28 | 0.40% | 4.21% | 74617 | 13071万 | 31.2 | 42.29 | 38.57 | 132 | 酷特智能 | 2023-10-12 四 | 16.75 | 16.72 | 17.55 | 17.58 | 16.74 | 4.96% | 6.06% | 107305 | 18552万 | 31.08 | 42.12 | 38.42 | 133 | 酷特智能 | 2023-10-11 三 | 16.60 | 16.71 | 16.72 | 16.82 | 16.33 | 0.06% | 3.51% | 62173 | 10320万 | 29.61 | 40.13 | 36.6 | 134 | 酷特智能 | 2023-10-10 二 | 15.98 | 15.97 | 16.71 | 16.98 | 15.89 | 4.63% | 5.16% | 91318 | 15075万 | 29.59 | 40.1 | 36.58 | 135 | 酷特智能 | 2023-10-09 一 | 16.02 | 16.02 | 15.97 | 16.22 | 15.81 | -0.31% | 4.39% | 77784 | 12442万 | 28.28 | 38.33 | 34.96 | 136 | 酷特智能 | 2023-09-28 四 | 16.02 | 16.02 | 16.02 | 16.23 | 15.93 | 0.00% | 2.25% | 39855 | 6382万 | 28.37 | 38.45 | 35.07 | 137 | 酷特智能 | 2023-09-27 三 | 16.23 | 16.13 | 16.02 | 16.50 | 15.97 | -0.68% | 5.68% | 100664 | 16343万 | 28.37 | 38.45 | 35.07 | 138 | 酷特智能 | 2023-09-26 二 | 15.70 | 15.79 | 16.13 | 16.26 | 15.70 | 2.15% | 3.59% | 63520 | 10209万 | 28.56 | 38.71 | 35.31 | 139 | 酷特智能 | 2023-09-25 一 | 15.52 | 15.41 | 15.79 | 15.87 | 15.39 | 2.47% | 2.72% | 48130 | 7538万 | 27.96 | 37.9 | 34.56 | 140 | 酷特智能 | 2023-09-22 五 | 15.47 | 15.40 | 15.41 | 15.49 | 15.08 | 0.06% | 2.85% | 50557 | 7736万 | 27.29 | 36.98 | 33.73 | 141 | 酷特智能 | 2023-09-21 四 | 15.56 | 15.64 | 15.40 | 15.66 | 15.32 | -1.53% | 3.04% | 53750 | 8305万 | 27.27 | 36.96 | 33.71 | 142 | 酷特智能 | 2023-09-20 三 | 15.54 | 15.54 | 15.64 | 15.80 | 15.31 | 0.64% | 4.32% | 76561 | 11926万 | 27.7 | 37.54 | 34.24 | 143 | 酷特智能 | 2023-09-19 二 | 16.02 | 16.20 | 15.54 | 16.26 | 15.51 | -4.07% | 3.95% | 69863 | 11023万 | 27.52 | 37.3 | 34.02 | 144 | 酷特智能 | 2023-09-18 一 | 15.92 | 15.86 | 16.20 | 16.25 | 15.66 | 2.14% | 3.61% | 63984 | 10216万 | 28.69 | 38.88 | 35.46 | 145 | 酷特智能 | 2023-09-15 五 | 15.74 | 15.74 | 15.86 | 15.98 | 15.51 | 0.76% | 2.43% | 43026 | 6793万 | 28.09 | 38.06 | 34.72 | 146 | 酷特智能 | 2023-09-14 四 | 15.77 | 15.72 | 15.74 | 15.83 | 15.39 | 0.13% | 5.11% | 90419 | 14095万 | 27.87 | 37.78 | 34.45 | 147 | 酷特智能 | 2023-09-13 三 | 16.08 | 16.22 | 15.72 | 16.21 | 15.52 | -3.08% | 5.86% | 103769 | 16396万 | 27.84 | 37.73 | 34.41 | 148 | 酷特智能 | 2023-09-12 二 | 16.07 | 16.14 | 16.22 | 16.29 | 15.88 | 0.50% | 4.53% | 80180 | 12888万 | 28.72 | 38.93 | 35.5 | 149 | 酷特智能 | 2023-09-11 一 | 15.43 | 15.57 | 16.14 | 16.36 | 15.40 | 3.66% | 6.14% | 108726 | 17281万 | 28.58 | 38.74 | 35.33 | 150 | 酷特智能 | 2023-09-08 五 | 15.40 | 15.43 | 15.57 | 15.84 | 15.18 | 0.91% | 7.46% | 132139 | 20596万 | 27.57 | 37.37 | 34.08 | 151 | 酷特智能 | 2023-09-07 四 | 14.90 | 15.06 | 15.43 | 15.97 | 14.85 | 2.46% | 10.53% | 186462 | 29006万 | 27.32 | 37.03 | 33.78 | 152 | 酷特智能 | 2023-09-06 三 | 15.08 | 15.20 | 15.06 | 15.20 | 14.83 | -0.92% | 5.75% | 101811 | 15231万 | 26.67 | 36.14 | 32.97 | 153 | 酷特智能 | 2023-09-05 二 | 14.30 | 14.30 | 15.20 | 15.24 | 14.25 | 6.29% | 9.48% | 167943 | 25014万 | 26.92 | 36.48 | 33.27 | 154 | 酷特智能 | 2023-09-04 一 | 14.47 | 14.45 | 14.30 | 14.70 | 14.10 | -1.04% | 4.65% | 82260 | 11732万 | 25.32 | 34.32 | 31.3 | 155 | 酷特智能 | 2023-09-01 五 | 14.44 | 14.59 | 14.45 | 14.89 | 14.36 | -0.96% | 6.83% | 120897 | 17598万 | 25.59 | 34.68 | 31.63 | 156 | 酷特智能 | 2023-08-31 四 | 13.93 | 13.75 | 14.59 | 15.12 | 13.77 | 6.11% | 14.09% | 249469 | 36435万 | 25.84 | 35.02 | 31.94 | 157 | 酷特智能 | 2023-08-30 三 | 14.15 | 13.99 | 13.75 | 14.15 | 13.41 | -1.72% | 5.25% | 92889 | 12754万 | 24.35 | 33 | 30.1 | 158 | 酷特智能 | 2023-08-29 二 | 13.27 | 13.32 | 13.99 | 14.12 | 13.18 | 5.03% | 7.15% | 126562 | 17539万 | 24.77 | 33.58 | 34.81 | 159 | 酷特智能 | 2023-08-28 一 | 14.17 | 13.66 | 13.32 | 14.41 | 13.28 | -2.49% | 4.58% | 81082 | 11146万 | 23.59 | 31.97 | 33.14 | 160 | 酷特智能 | 2023-08-25 五 | 13.56 | 13.63 | 13.66 | 13.71 | 13.30 | 0.22% | 4.41% | 78110 | 10567万 | 24.19 | 32.78 | 33.99 | 161 | 酷特智能 | 2023-08-23 三 | 13.59 | 13.56 | 13.41 | 13.78 | 13.23 | -1.11% | 3.58% | 63462 | 8524万 | 23.75 | 32.18 | 33.37 | 162 | 酷特智能 | 2023-08-22 二 | 12.85 | 12.83 | 13.56 | 13.56 | 12.82 | 5.69% | 6.22% | 110086 | 14623万 | 24.01 | 32.54 | 33.74 |
|
行情刷新 | 流通股东
|