| 股票名称 | 代码 301050 | 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 | 雷电微力 | 2024-04-25 四 | 50.00 | 50.25 | 49.31 | 50.67 | 49.21 | -1.87% | 4.24% | 57090 | 28471万 | 66.4 | 86.28 | 27.45 | 2 | 雷电微力 | 2024-04-24 三 | 50.29 | 50.02 | 50.25 | 50.60 | 49.22 | 0.46% | 5.23% | 70425 | 35182万 | 67.67 | 87.92 | 27.97 | 3 | 雷电微力 | 2024-04-23 二 | 49.22 | 49.57 | 50.02 | 51.83 | 48.98 | 0.91% | 7.17% | 96586 | 48611万 | 67.36 | 87.52 | 27.84 | 4 | 雷电微力 | 2024-04-22 一 | 46.68 | 45.58 | 49.57 | 49.65 | 46.19 | 8.75% | 6.78% | 91328 | 44050万 | 66.75 | 86.73 | 27.59 | 5 | 雷电微力 | 2024-04-19 五 | 44.67 | 44.66 | 45.58 | 46.25 | 43.88 | 2.06% | 2.83% | 38100 | 17191万 | 61.38 | 79.75 | 27.11 | 6 | 雷电微力 | 2024-04-18 四 | 44.46 | 44.86 | 44.66 | 45.79 | 44.21 | -0.45% | 2.09% | 28170 | 12682万 | 60.14 | 78.14 | 26.57 | 7 | 雷电微力 | 2024-04-17 三 | 43.35 | 42.85 | 44.86 | 44.97 | 43.35 | 4.69% | 1.66% | 22293 | 9883万 | 60.41 | 78.49 | 26.68 | 8 | 雷电微力 | 2024-04-16 二 | 44.89 | 45.15 | 42.85 | 45.13 | 42.79 | -5.09% | 2.01% | 27028 | 11816万 | 57.7 | 74.97 | 25.49 | 9 | 雷电微力 | 2024-04-15 一 | 44.85 | 44.90 | 45.15 | 46.21 | 44.20 | 0.56% | 2.04% | 27485 | 12443万 | 60.8 | 79 | 26.86 | 10 | 雷电微力 | 2024-04-12 五 | 45.11 | 45.34 | 44.90 | 45.80 | 44.90 | -0.97% | 1.18% | 15908 | 7213万 | 60.47 | 78.56 | 26.71 | 11 | 雷电微力 | 2024-04-11 四 | 45.32 | 45.81 | 45.34 | 46.16 | 45.18 | -1.03% | 1.25% | 16802 | 7677万 | 61.06 | 79.33 | 26.97 | 12 | 雷电微力 | 2024-04-10 三 | 47.03 | 46.98 | 45.81 | 47.03 | 45.07 | -2.49% | 1.46% | 19726 | 9031万 | 61.69 | 80.15 | 27.25 | 13 | 雷电微力 | 2024-04-09 二 | 46.20 | 46.28 | 46.98 | 47.30 | 46.20 | 1.51% | 1.23% | 16520 | 7747万 | 63.27 | 82.2 | 27.95 | 14 | 雷电微力 | 2024-04-08 一 | 47.67 | 47.67 | 46.28 | 47.80 | 46.20 | -2.92% | 1.38% | 18579 | 8716万 | 62.32 | 80.97 | 27.53 | 15 | 雷电微力 | 2024-04-03 三 | 48.68 | 48.88 | 47.67 | 48.98 | 47.30 | -2.48% | 1.83% | 24692 | 11794万 | 64.2 | 83.41 | 28.36 | 16 | 雷电微力 | 2024-04-02 二 | 49.18 | 49.32 | 48.88 | 49.47 | 48.45 | -0.89% | 1.67% | 22526 | 11023万 | 65.83 | 85.52 | 29.08 | 17 | 雷电微力 | 2024-04-01 一 | 49.45 | 49.34 | 49.32 | 49.47 | 48.55 | -0.04% | 1.89% | 25463 | 12514万 | 66.42 | 86.29 | 29.34 | 18 | 雷电微力 | 2024-03-29 五 | 47.87 | 48.17 | 49.34 | 49.48 | 47.17 | 2.43% | 2.18% | 29345 | 14195万 | 66.44 | 86.33 | 29.35 | 19 | 雷电微力 | 2024-03-28 四 | 45.40 | 45.34 | 48.17 | 48.80 | 45.40 | 6.24% | 2.99% | 40264 | 19086万 | 64.87 | 84.28 | 28.65 | 20 | 雷电微力 | 2024-03-27 三 | 47.86 | 48.03 | 45.34 | 47.86 | 45.30 | -5.60% | 2.39% | 32243 | 14958万 | 61.06 | 79.33 | 26.97 | 21 | 雷电微力 | 2024-03-26 二 | 48.86 | 49.02 | 48.03 | 49.44 | 47.48 | -2.02% | 2.08% | 27968 | 13516万 | 64.68 | 84.04 | 28.57 | 22 | 雷电微力 | 2024-03-25 一 | 50.82 | 51.20 | 49.02 | 51.08 | 49.01 | -4.26% | 2.44% | 32817 | 16408万 | 66.01 | 85.77 | 29.16 | 23 | 雷电微力 | 2024-03-22 五 | 52.70 | 53.00 | 51.20 | 52.75 | 50.81 | -3.40% | 2.95% | 39768 | 20504万 | 68.95 | 89.58 | 30.46 | 24 | 雷电微力 | 2024-03-21 四 | 52.18 | 52.31 | 53.00 | 53.18 | 51.30 | 1.32% | 3.52% | 47433 | 24873万 | 71.37 | 92.73 | 31.53 | 25 | 雷电微力 | 2024-03-20 三 | 52.00 | 51.90 | 52.31 | 52.48 | 51.55 | 0.79% | 2.17% | 29215 | 15206万 | 70.44 | 91.53 | 31.12 | 26 | 雷电微力 | 2024-03-19 二 | 52.10 | 52.16 | 51.90 | 52.72 | 51.41 | -0.50% | 3.06% | 41268 | 21491万 | 69.89 | 90.81 | 30.87 | 27 | 雷电微力 | 2024-03-18 一 | 50.63 | 50.60 | 52.16 | 52.18 | 50.63 | 3.08% | 2.75% | 37044 | 19055万 | 70.24 | 91.26 | 31.03 | 28 | 雷电微力 | 2024-03-15 五 | 50.16 | 50.15 | 50.60 | 50.60 | 49.60 | 0.90% | 1.74% | 23392 | 11735万 | 68.14 | 88.53 | 30.1 | 29 | 雷电微力 | 2024-03-14 四 | 51.00 | 51.22 | 50.15 | 51.10 | 49.59 | -2.09% | 2.04% | 27427 | 13803万 | 67.54 | 87.75 | 29.83 | 30 | 雷电微力 | 2024-03-08 五 | 48.94 | 48.66 | 49.58 | 49.77 | 48.68 | 1.89% | 1.47% | 19765 | 9726万 | 66.77 | 86.75 | 29.49 | 31 | 雷电微力 | 2024-03-07 四 | 50.19 | 50.00 | 48.66 | 50.35 | 48.45 | -2.68% | 1.83% | 24706 | 12221万 | 65.53 | 85.14 | 28.95 | 32 | 雷电微力 | 2024-03-06 三 | 50.00 | 50.50 | 50.00 | 50.54 | 49.02 | -0.99% | 2.17% | 29278 | 14580万 | 67.33 | 87.48 | 29.74 | 33 | 雷电微力 | 2024-03-05 二 | 50.07 | 50.45 | 50.50 | 51.50 | 49.71 | 0.10% | 2.93% | 39438 | 20082万 | 68.01 | 88.36 | 30.04 | 34 | 雷电微力 | 2024-03-04 一 | 50.50 | 50.75 | 50.45 | 51.18 | 49.85 | -0.59% | 1.77% | 23838 | 12011万 | 67.94 | 88.27 | 30.01 | 35 | 雷电微力 | 2024-03-01 五 | 50.49 | 50.77 | 50.75 | 51.35 | 49.97 | -0.04% | 2.49% | 33496 | 16940万 | 68.34 | 88.8 | 30.19 | 36 | 雷电微力 | 2024-02-29 四 | 47.33 | 47.80 | 50.77 | 50.82 | 47.33 | 6.21% | 3.31% | 44606 | 22118万 | 68.37 | 88.83 | 30.2 | 37 | 雷电微力 | 2024-02-28 三 | 51.08 | 50.97 | 47.80 | 52.20 | 47.80 | -6.22% | 3.41% | 45922 | 23090万 | 64.37 | 83.63 | 28.43 | 38 | 雷电微力 | 2024-02-27 二 | 49.53 | 49.46 | 50.97 | 51.05 | 49.02 | 3.05% | 2.50% | 33722 | 16944万 | 68.64 | 89.18 | 30.32 | 39 | 雷电微力 | 2024-02-26 一 | 49.00 | 48.96 | 49.46 | 50.56 | 48.65 | 1.02% | 2.10% | 28333 | 14038万 | 66.61 | 86.54 | 29.42 | 40 | 雷电微力 | 2024-02-23 五 | 48.11 | 47.87 | 48.96 | 48.99 | 47.56 | 2.28% | 2.04% | 27482 | 13246万 | 65.93 | 85.66 | 29.12 | 41 | 雷电微力 | 2024-02-22 四 | 47.02 | 47.40 | 47.87 | 47.96 | 47.02 | 0.99% | 1.63% | 21929 | 10445万 | 64.47 | 83.76 | 28.48 | 42 | 雷电微力 | 2024-02-21 三 | 46.88 | 47.28 | 47.40 | 48.89 | 46.67 | 0.25% | 2.19% | 29461 | 14131万 | 63.83 | 82.93 | 28.2 | 43 | 雷电微力 | 2024-02-20 二 | 47.14 | 47.52 | 47.28 | 47.58 | 46.26 | -0.51% | 1.93% | 25973 | 12189万 | 63.67 | 82.72 | 28.12 | 44 | 雷电微力 | 2024-02-19 一 | 48.68 | 47.77 | 47.52 | 48.73 | 46.72 | -0.52% | 2.16% | 29095 | 13805万 | 63.99 | 83.14 | 28.27 | 45 | 雷电微力 | 2024-02-08 四 | 46.00 | 46.36 | 47.77 | 49.39 | 45.97 | 3.04% | 2.95% | 39711 | 19151万 | 64.33 | 83.58 | 28.42 | 46 | 雷电微力 | 2024-02-07 三 | 44.47 | 44.53 | 46.36 | 47.27 | 44.47 | 4.11% | 3.04% | 40919 | 18933万 | 62.43 | 81.11 | 27.58 | 47 | 雷电微力 | 2024-02-06 二 | 38.72 | 39.51 | 44.53 | 44.65 | 38.65 | 12.71% | 2.91% | 39134 | 16519万 | 59.97 | 77.91 | 26.49 | 48 | 雷电微力 | 2024-02-05 一 | 41.80 | 41.98 | 39.51 | 41.97 | 38.67 | -5.88% | 2.42% | 32617 | 13128万 | 53.21 | 69.13 | 23.5 | 49 | 雷电微力 | 2024-02-02 五 | 44.27 | 44.48 | 41.98 | 44.83 | 40.88 | -5.62% | 2.23% | 29995 | 12823万 | 56.53 | 73.45 | 24.97 | 50 | 雷电微力 | 2024-02-01 四 | 44.61 | 44.60 | 44.48 | 45.90 | 43.88 | -0.27% | 1.26% | 16986 | 7595万 | 59.9 | 77.83 | 26.46 | 51 | 雷电微力 | 2024-01-31 三 | 46.75 | 46.75 | 44.60 | 46.94 | 44.51 | -4.60% | 1.78% | 23976 | 10890万 | 60.06 | 78.04 | 26.53 | 52 | 雷电微力 | 2024-01-30 二 | 47.62 | 47.95 | 46.75 | 48.87 | 46.70 | -2.50% | 1.27% | 17126 | 8188万 | 62.96 | 81.8 | 27.81 | 53 | 雷电微力 | 2024-01-29 一 | 50.00 | 49.41 | 47.95 | 50.47 | 47.95 | -2.95% | 1.31% | 17706 | 8653万 | 64.57 | 83.9 | 28.52 | 54 | 雷电微力 | 2024-01-26 五 | 50.10 | 50.18 | 49.41 | 51.07 | 49.41 | -1.53% | 1.34% | 18013 | 9020万 | 66.54 | 86.45 | 29.39 | 55 | 雷电微力 | 2024-01-25 四 | 49.00 | 49.29 | 50.18 | 50.44 | 48.60 | 1.81% | 1.75% | 23587 | 11740万 | 67.58 | 87.8 | 29.85 | 56 | 雷电微力 | 2024-01-24 三 | 47.76 | 47.70 | 49.29 | 49.45 | 46.26 | 3.33% | 1.94% | 26157 | 12452万 | 66.38 | 86.24 | 29.32 | 57 | 雷电微力 | 2024-01-23 二 | 46.99 | 47.03 | 47.70 | 47.95 | 46.50 | 1.42% | 1.32% | 17746 | 8398万 | 64.24 | 83.46 | 28.37 | 58 | 雷电微力 | 2024-01-22 一 | 50.00 | 50.50 | 47.03 | 50.50 | 46.79 | -6.87% | 1.87% | 25207 | 12230万 | 63.33 | 82.29 | 27.98 | 59 | 雷电微力 | 2024-01-19 五 | 51.00 | 50.88 | 50.50 | 51.67 | 50.33 | -0.75% | 1.21% | 16259 | 8289万 | 68.01 | 88.36 | 30.04 | 60 | 雷电微力 | 2024-01-18 四 | 50.99 | 51.14 | 50.88 | 51.22 | 49.41 | -0.51% | 1.70% | 22956 | 11509万 | 68.52 | 89.02 | 30.27 | 61 | 雷电微力 | 2024-01-17 三 | 52.77 | 52.94 | 51.14 | 52.80 | 51.14 | -3.40% | 1.29% | 17314 | 9000万 | 68.87 | 89.48 | 30.42 | 62 | 雷电微力 | 2024-01-16 二 | 53.99 | 53.97 | 52.94 | 54.14 | 52.01 | -1.91% | 1.65% | 22195 | 11739万 | 71.29 | 92.63 | 31.49 | 63 | 雷电微力 | 2024-01-15 一 | 54.73 | 54.85 | 53.97 | 54.75 | 53.28 | -1.60% | 1.23% | 16614 | 8946万 | 72.68 | 94.43 | 32.1 | 64 | 雷电微力 | 2024-01-12 五 | 54.50 | 54.79 | 54.85 | 55.12 | 54.32 | 0.11% | 1.10% | 14816 | 8108万 | 73.86 | 95.97 | 32.63 | 65 | 雷电微力 | 2024-01-11 四 | 53.57 | 53.99 | 54.79 | 55.10 | 53.50 | 1.48% | 1.05% | 14196 | 7735万 | 73.78 | 95.86 | 32.59 | 66 | 雷电微力 | 2024-01-10 三 | 53.57 | 53.88 | 53.99 | 54.18 | 52.65 | 0.20% | 1.17% | 15720 | 8416万 | 72.71 | 94.46 | 32.12 | 67 | 雷电微力 | 2024-01-09 二 | 54.42 | 54.42 | 53.88 | 55.06 | 53.80 | -0.99% | 1.46% | 19632 | 10661万 | 72.56 | 94.27 | 32.05 | 68 | 雷电微力 | 2024-01-08 一 | 55.77 | 55.50 | 54.42 | 55.78 | 54.42 | -1.95% | 1.11% | 14906 | 8160万 | 73.29 | 95.22 | 32.37 | 69 | 雷电微力 | 2024-01-05 五 | 56.61 | 56.95 | 55.50 | 56.98 | 55.16 | -2.55% | 1.28% | 17281 | 9693万 | 74.74 | 97.11 | 33.01 | 70 | 雷电微力 | 2024-01-04 四 | 56.85 | 56.95 | 56.95 | 57.51 | 56.38 | 0.00% | 0.90% | 12151 | 6918万 | 76.69 | 99.64 | 33.88 | 71 | 雷电微力 | 2024-01-03 三 | 57.30 | 57.65 | 56.95 | 57.85 | 56.51 | -1.21% | 1.30% | 17536 | 9987万 | 76.69 | 99.64 | 33.88 | 72 | 雷电微力 | 2024-01-02 二 | 58.19 | 58.26 | 57.65 | 59.28 | 57.61 | -1.05% | 1.96% | 26458 | 15495万 | 77.64 | 100.87 | 34.29 | 73 | 雷电微力 | 2023-12-29 五 | 57.31 | 57.48 | 58.26 | 58.58 | 57.23 | 1.36% | 1.43% | 19319 | 11231万 | 78.46 | 101.94 | 34.66 | 74 | 雷电微力 | 2023-12-28 四 | 56.17 | 56.36 | 57.48 | 57.90 | 55.81 | 1.99% | 1.68% | 22616 | 12919万 | 77.41 | 100.57 | 34.19 | 75 | 雷电微力 | 2023-12-27 三 | 55.90 | 56.00 | 56.36 | 56.62 | 55.74 | 0.64% | 0.96% | 12980 | 7291万 | 75.9 | 98.61 | 33.53 | 76 | 雷电微力 | 2023-12-26 二 | 56.55 | 56.55 | 56.00 | 56.75 | 55.11 | -0.97% | 1.31% | 17668 | 9850万 | 75.41 | 97.98 | 33.31 | 77 | 雷电微力 | 2023-12-25 一 | 55.55 | 55.65 | 56.55 | 57.50 | 54.95 | 1.62% | 1.68% | 22587 | 12814万 | 76.15 | 98.94 | 33.64 | 78 | 雷电微力 | 2023-12-22 五 | 55.53 | 55.54 | 55.65 | 56.56 | 55.06 | 0.20% | 1.61% | 21644 | 12068万 | 74.94 | 97.37 | 33.1 | 79 | 雷电微力 | 2023-12-21 四 | 54.88 | 55.02 | 55.54 | 55.85 | 54.21 | 0.95% | 1.12% | 15118 | 8333万 | 74.79 | 97.18 | 33.04 | 80 | 雷电微力 | 2023-12-20 三 | 56.43 | 56.25 | 55.02 | 56.66 | 55.00 | -2.19% | 1.39% | 18664 | 10396万 | 74.09 | 96.27 | 32.73 | 81 | 雷电微力 | 2023-12-19 二 | 56.30 | 56.05 | 56.25 | 56.38 | 55.67 | 0.36% | 1.12% | 15020 | 8413万 | 75.75 | 98.42 | 33.46 | 82 | 雷电微力 | 2023-12-18 一 | 57.68 | 57.78 | 56.05 | 57.68 | 55.88 | -2.99% | 1.78% | 23917 | 13511万 | 75.48 | 98.07 | 33.34 | 83 | 雷电微力 | 2023-12-15 五 | 58.21 | 58.15 | 57.78 | 58.86 | 57.44 | -0.64% | 1.25% | 16846 | 9768万 | 77.81 | 101.1 | 34.37 | 84 | 雷电微力 | 2023-12-14 四 | 58.96 | 58.53 | 58.15 | 59.33 | 58.07 | -0.65% | 1.16% | 15667 | 9195万 | 78.31 | 101.74 | 34.59 | 85 | 雷电微力 | 2023-12-13 三 | 59.81 | 59.70 | 58.53 | 60.35 | 58.51 | -1.96% | 1.47% | 19730 | 11710万 | 78.82 | 102.41 | 34.82 | 86 | 雷电微力 | 2023-12-12 二 | 59.80 | 59.90 | 59.70 | 60.19 | 59.41 | -0.33% | 1.47% | 19753 | 11809万 | 80.4 | 104.46 | 35.51 | 87 | 雷电微力 | 2023-12-11 一 | 58.48 | 58.45 | 59.90 | 59.99 | 57.41 | 2.48% | 2.36% | 31778 | 18618万 | 80.67 | 104.81 | 35.63 | 88 | 雷电微力 | 2023-12-08 五 | 58.82 | 58.82 | 58.45 | 59.40 | 58.40 | -0.63% | 1.82% | 24473 | 14397万 | 78.71 | 102.27 | 34.77 | 89 | 雷电微力 | 2023-12-07 四 | 58.50 | 58.70 | 58.82 | 59.30 | 58.10 | 0.20% | 1.44% | 19415 | 11426万 | 79.21 | 102.92 | 34.99 | 90 | 雷电微力 | 2023-12-06 三 | 58.76 | 58.77 | 58.70 | 59.40 | 58.52 | -0.12% | 1.33% | 17971 | 10594万 | 79.05 | 102.71 | 34.92 | 91 | 雷电微力 | 2023-12-05 二 | 60.40 | 60.72 | 58.77 | 60.41 | 58.73 | -3.21% | 1.96% | 26363 | 15642万 | 79.14 | 102.83 | 34.96 | 92 | 雷电微力 | 2023-12-04 一 | 60.57 | 60.56 | 60.72 | 61.22 | 59.80 | 0.26% | 1.75% | 23545 | 14259万 | 81.77 | 106.24 | 36.12 | 93 | 雷电微力 | 2023-12-01 五 | 61.20 | 61.20 | 60.56 | 61.39 | 59.67 | -1.05% | 3.08% | 41461 | 24997万 | 81.55 | 105.96 | 36.02 | 94 | 雷电微力 | 2023-11-30 四 | 62.56 | 62.55 | 61.20 | 62.62 | 60.50 | -2.16% | 2.07% | 27850 | 17112万 | 82.42 | 107.08 | 36.4 | 95 | 雷电微力 | 2023-11-29 三 | 63.57 | 63.48 | 62.55 | 63.67 | 62.41 | -1.47% | 1.68% | 22642 | 14272万 | 84.23 | 109.44 | 37.21 | 96 | 雷电微力 | 2023-11-28 二 | 63.30 | 63.50 | 63.48 | 64.13 | 62.80 | -0.03% | 1.61% | 21616 | 13697万 | 85.49 | 111.07 | 37.76 | 97 | 雷电微力 | 2023-11-27 一 | 63.22 | 63.35 | 63.50 | 64.15 | 63.15 | 0.24% | 1.46% | 19640 | 12502万 | 85.51 | 111.1 | 37.77 | 98 | 雷电微力 | 2023-11-24 五 | 65.02 | 64.89 | 63.35 | 65.10 | 62.48 | -2.37% | 1.85% | 24976 | 15902万 | 85.31 | 110.84 | 37.68 | 99 | 雷电微力 | 2023-11-23 四 | 64.22 | 64.41 | 64.89 | 65.30 | 64.00 | 0.75% | 1.34% | 18086 | 11718万 | 87.39 | 113.54 | 38.6 | 100 | 雷电微力 | 2023-11-22 三 | 66.16 | 66.65 | 64.41 | 66.65 | 64.36 | -3.36% | 2.36% | 31824 | 20764万 | 86.74 | 112.7 | 38.31 | 101 | 雷电微力 | 2023-11-21 二 | 68.06 | 67.70 | 66.65 | 68.08 | 66.22 | -1.55% | 2.27% | 30569 | 20511万 | 89.76 | 116.62 | 39.65 | 102 | 雷电微力 | 2023-11-20 一 | 65.90 | 66.04 | 67.70 | 67.80 | 65.37 | 2.51% | 3.20% | 43068 | 28832万 | 91.17 | 118.45 | 40.27 | 103 | 雷电微力 | 2023-11-17 五 | 65.60 | 65.74 | 66.04 | 66.20 | 65.02 | 0.46% | 1.49% | 20096 | 13208万 | 88.93 | 115.55 | 39.28 | 104 | 雷电微力 | 2023-11-16 四 | 66.99 | 66.71 | 65.74 | 67.30 | 65.70 | -1.45% | 1.87% | 25149 | 16694万 | 88.53 | 115.02 | 39.11 | 105 | 雷电微力 | 2023-11-15 三 | 67.80 | 67.38 | 66.71 | 67.80 | 66.49 | -0.99% | 2.05% | 27669 | 18492万 | 89.84 | 116.72 | 39.68 | 106 | 雷电微力 | 2023-11-14 二 | 67.80 | 67.75 | 67.38 | 68.50 | 66.65 | -0.55% | 2.61% | 35180 | 23710万 | 90.74 | 117.89 | 40.08 | 107 | 雷电微力 | 2023-11-13 一 | 66.28 | 66.09 | 67.75 | 68.36 | 66.21 | 2.51% | 4.70% | 63284 | 42803万 | 91.24 | 118.54 | 40.3 | 108 | 雷电微力 | 2023-11-10 五 | 63.90 | 64.15 | 66.09 | 66.27 | 63.68 | 3.02% | 3.37% | 45324 | 29615万 | 89 | 115.64 | 39.31 | 109 | 雷电微力 | 2023-11-09 四 | 65.88 | 66.12 | 64.15 | 66.25 | 64.09 | -2.98% | 3.29% | 44334 | 28768万 | 86.39 | 112.24 | 38.16 | 110 | 雷电微力 | 2023-11-08 三 | 66.41 | 65.84 | 66.12 | 66.50 | 65.09 | 0.43% | 2.65% | 35452 | 23361万 | 88.56 | 115.21 | 39.17 | 111 | 雷电微力 | 2023-11-07 二 | 65.87 | 66.26 | 65.84 | 66.26 | 65.03 | -0.63% | 2.61% | 34996 | 22957万 | 88.18 | 114.72 | 39 | 112 | 雷电微力 | 2023-11-06 一 | 65.45 | 65.84 | 66.26 | 66.46 | 64.80 | 0.64% | 4.52% | 60505 | 39813万 | 88.75 | 115.45 | 39.25 | 113 | 雷电微力 | 2023-11-03 五 | 64.48 | 63.81 | 65.84 | 67.48 | 64.48 | 3.18% | 4.30% | 57623 | 37936万 | 88.18 | 114.72 | 39 | 114 | 雷电微力 | 2023-11-02 四 | 67.30 | 67.17 | 63.81 | 67.49 | 63.81 | -5.00% | 4.51% | 60460 | 39511万 | 85.46 | 111.18 | 37.8 | 115 | 雷电微力 | 2023-11-01 三 | 64.68 | 64.52 | 67.17 | 68.33 | 64.18 | 4.11% | 6.18% | 82785 | 55296万 | 89.97 | 117.04 | 39.79 | 116 | 雷电微力 | 2023-10-31 二 | 63.92 | 63.70 | 64.52 | 65.80 | 63.59 | 1.29% | 4.25% | 56870 | 36783万 | 86.42 | 112.42 | 38.22 | 117 | 雷电微力 | 2023-10-30 一 | 63.21 | 64.00 | 63.70 | 65.15 | 63.01 | -0.47% | 4.05% | 54266 | 34767万 | 85.32 | 110.99 | 37.73 | 118 | 雷电微力 | 2023-10-27 五 | 63.74 | 63.00 | 64.00 | 64.49 | 62.30 | 1.59% | 4.77% | 63911 | 40603万 | 85.72 | 111.51 | 37.91 | 119 | 雷电微力 | 2023-10-26 四 | 58.80 | 59.16 | 63.00 | 63.45 | 58.36 | 6.49% | 5.13% | 68773 | 42090万 | 84.38 | 109.77 | 37.32 | 120 | 雷电微力 | 2023-10-25 三 | 58.53 | 58.73 | 59.16 | 60.05 | 58.20 | 0.73% | 2.10% | 28125 | 16681万 | 79.24 | 103.08 | 35.04 | 121 | 雷电微力 | 2023-10-24 二 | 57.59 | 57.39 | 58.73 | 59.97 | 56.36 | 2.33% | 2.42% | 32366 | 18845万 | 78.66 | 102.33 | 34.79 | 122 | 雷电微力 | 2023-10-23 一 | 57.25 | 57.40 | 57.39 | 59.49 | 56.51 | -0.02% | 2.18% | 29228 | 16865万 | 76.87 | 100 | 34 | 123 | 雷电微力 | 2023-10-20 五 | 58.38 | 59.30 | 57.40 | 59.27 | 57.31 | -3.20% | 2.09% | 28002 | 16243万 | 76.88 | 100.01 | 34 | 124 | 雷电微力 | 2023-10-19 四 | 58.65 | 58.50 | 59.30 | 61.20 | 58.37 | 1.37% | 2.33% | 31269 | 18778万 | 79.42 | 103.32 | 37.1 | 125 | 雷电微力 | 2023-10-18 三 | 60.25 | 60.77 | 58.50 | 60.49 | 58.49 | -3.74% | 1.79% | 23987 | 14146万 | 78.35 | 101.93 | 36.6 | 126 | 雷电微力 | 2023-10-17 二 | 59.81 | 60.16 | 60.77 | 60.83 | 58.80 | 1.01% | 1.81% | 24272 | 14557万 | 81.39 | 105.89 | 38.02 | 127 | 雷电微力 | 2023-10-16 一 | 59.86 | 59.90 | 60.16 | 61.90 | 59.33 | 0.43% | 2.24% | 30043 | 18206万 | 80.58 | 104.82 | 37.63 | 128 | 雷电微力 | 2023-10-13 五 | 60.17 | 60.66 | 59.90 | 60.42 | 59.25 | -1.25% | 1.30% | 17365 | 10396万 | 80.23 | 104.37 | 37.47 | 129 | 雷电微力 | 2023-10-12 四 | 60.40 | 60.31 | 60.66 | 60.99 | 60.03 | 0.58% | 1.11% | 14807 | 8960万 | 81.25 | 105.69 | 37.95 | 130 | 雷电微力 | 2023-10-11 三 | 60.60 | 60.55 | 60.31 | 61.15 | 60.00 | -0.40% | 1.36% | 18153 | 11000万 | 80.78 | 105.08 | 37.73 | 131 | 雷电微力 | 2023-10-10 二 | 61.05 | 61.06 | 60.55 | 61.37 | 60.30 | -0.84% | 1.07% | 14366 | 8718万 | 81.1 | 105.5 | 37.88 | 132 | 雷电微力 | 2023-10-09 一 | 59.68 | 59.59 | 61.06 | 61.88 | 59.63 | 2.47% | 2.19% | 29292 | 17878万 | 81.78 | 106.39 | 38.2 | 133 | 雷电微力 | 2023-09-28 四 | 58.58 | 58.47 | 59.59 | 59.82 | 58.58 | 1.92% | 1.09% | 14548 | 8638万 | 79.81 | 103.83 | 37.28 | 134 | 雷电微力 | 2023-09-27 三 | 57.50 | 57.46 | 58.47 | 58.93 | 57.50 | 1.76% | 1.13% | 15169 | 8864万 | 78.31 | 101.88 | 36.58 | 135 | 雷电微力 | 2023-09-26 二 | 57.81 | 58.10 | 57.46 | 58.11 | 57.32 | -1.10% | 0.81% | 10902 | 6283万 | 76.96 | 100.12 | 35.95 | 136 | 雷电微力 | 2023-09-25 一 | 58.43 | 58.50 | 58.10 | 58.50 | 57.50 | -0.68% | 1.04% | 13913 | 8051万 | 77.82 | 101.23 | 36.35 | 137 | 雷电微力 | 2023-09-22 五 | 57.00 | 57.02 | 58.50 | 58.66 | 56.87 | 2.60% | 1.16% | 15580 | 9024万 | 78.35 | 101.93 | 36.6 | 138 | 雷电微力 | 2023-09-21 四 | 57.52 | 57.68 | 57.02 | 58.02 | 56.78 | -1.14% | 0.97% | 12992 | 7439万 | 76.37 | 99.35 | 35.67 | 139 | 雷电微力 | 2023-09-20 三 | 58.35 | 58.26 | 57.68 | 59.02 | 57.32 | -1.00% | 1.07% | 14299 | 8311万 | 77.25 | 100.5 | 36.08 | 140 | 雷电微力 | 2023-09-19 二 | 59.68 | 59.68 | 58.26 | 59.77 | 58.03 | -2.38% | 1.86% | 24898 | 14567万 | 78.03 | 101.51 | 36.45 | 141 | 雷电微力 | 2023-09-18 一 | 59.50 | 59.78 | 59.68 | 60.12 | 58.67 | -0.17% | 1.53% | 20472 | 12169万 | 79.93 | 103.99 | 37.33 | 142 | 雷电微力 | 2023-09-15 五 | 60.07 | 60.05 | 59.78 | 60.52 | 59.08 | -0.45% | 1.47% | 19686 | 11757万 | 80.07 | 104.16 | 37.4 | 143 | 雷电微力 | 2023-09-14 四 | 59.69 | 59.75 | 60.05 | 60.18 | 59.32 | 0.50% | 1.36% | 18230 | 10890万 | 80.43 | 104.63 | 37.57 | 144 | 雷电微力 | 2023-09-13 三 | 60.60 | 60.55 | 59.75 | 60.66 | 59.21 | -1.32% | 1.45% | 19460 | 11623万 | 80.03 | 104.11 | 37.38 | 145 | 雷电微力 | 2023-09-12 二 | 60.69 | 61.02 | 60.55 | 61.43 | 60.37 | -0.77% | 1.57% | 21090 | 12831万 | 81.1 | 105.5 | 37.88 | 146 | 雷电微力 | 2023-09-11 一 | 62.00 | 61.87 | 61.02 | 62.81 | 60.73 | -1.37% | 2.32% | 31131 | 19033万 | 81.73 | 106.32 | 38.17 | 147 | 雷电微力 | 2023-09-08 五 | 59.89 | 59.89 | 61.87 | 62.46 | 59.63 | 3.31% | 2.78% | 37176 | 22870万 | 82.87 | 107.8 | 38.7 | 148 | 雷电微力 | 2023-09-07 四 | 61.72 | 61.60 | 59.89 | 61.80 | 59.80 | -2.78% | 1.91% | 25560 | 15530万 | 80.21 | 104.35 | 37.47 | 149 | 雷电微力 | 2023-09-06 三 | 59.67 | 59.97 | 61.60 | 61.82 | 59.11 | 2.72% | 2.46% | 33011 | 20155万 | 82.5 | 107.33 | 38.54 | 150 | 雷电微力 | 2023-09-05 二 | 59.73 | 59.85 | 59.97 | 61.20 | 59.61 | 0.20% | 1.77% | 23657 | 14282万 | 80.32 | 104.49 | 37.52 | 151 | 雷电微力 | 2023-09-04 一 | 59.45 | 59.12 | 59.85 | 59.85 | 58.88 | 1.23% | 1.42% | 19051 | 11317万 | 80.16 | 104.28 | 37.44 | 152 | 雷电微力 | 2023-09-01 五 | 59.79 | 59.70 | 59.12 | 59.95 | 58.52 | -0.97% | 1.27% | 17044 | 10074万 | 79.18 | 103.01 | 36.98 | 153 | 雷电微力 | 2023-08-31 四 | 60.10 | 60.52 | 59.70 | 60.48 | 59.50 | -1.35% | 1.65% | 22079 | 13220万 | 79.96 | 104.02 | 37.35 | 154 | 雷电微力 | 2023-08-30 三 | 58.84 | 59.20 | 60.52 | 60.94 | 58.84 | 2.23% | 2.74% | 36760 | 22114万 | 81.06 | 105.45 | 37.86 | 155 | 雷电微力 | 2023-08-29 二 | 55.66 | 54.60 | 59.20 | 59.79 | 55.00 | 8.42% | 4.15% | 55520 | 32268万 | 79.29 | 103.15 | 37.03 | 156 | 雷电微力 | 2023-08-28 一 | 57.30 | 53.11 | 54.60 | 57.99 | 54.35 | 2.81% | 3.74% | 50041 | 28369万 | 73.13 | 95.14 | 34.16 | 157 | 雷电微力 | 2023-08-25 五 | 55.20 | 55.60 | 53.11 | 55.65 | 52.90 | -4.48% | 1.97% | 26321 | 14223万 | 71.1 | 92.54 | 35.63 | 158 | 雷电微力 | 2023-08-23 三 | 56.94 | 57.36 | 55.72 | 57.17 | 55.64 | -2.86% | 1.17% | 15691 | 8809万 | 74.59 | 97.09 | 37.38 | 159 | 雷电微力 | 2023-08-22 二 | 57.71 | 57.62 | 57.36 | 58.25 | 55.78 | -0.45% | 2.03% | 27173 | 15449万 | 76.79 | 99.94 | 38.48 |
|
行情刷新 | 流通股东
|