| 股票名称 | 代码 301095 | 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 | 广立微 | 2024-04-30 二 | 53.00 | 53.23 | 51.87 | 53.42 | 51.75 | -2.55% | 2.03% | 21741 | 11392万 | 55.68 | 103.74 | 101.83 | 2 | 广立微 | 2024-04-29 一 | 50.55 | 50.84 | 53.23 | 53.60 | 50.53 | 4.70% | 3.24% | 34816 | 18361万 | 57.14 | 106.46 | 104.5 | 3 | 广立微 | 2024-04-26 五 | 49.36 | 49.65 | 50.84 | 51.38 | 49.20 | 2.40% | 2.78% | 29807 | 15060万 | 54.57 | 101.68 | 99.81 | 4 | 广立微 | 2024-04-25 四 | 48.97 | 49.36 | 49.65 | 50.89 | 48.48 | 0.59% | 2.15% | 23119 | 11500万 | 53.29 | 99.3 | 97.47 | 5 | 广立微 | 2024-04-24 三 | 48.85 | 49.07 | 49.36 | 50.00 | 48.73 | 0.59% | 2.28% | 24497 | 12093万 | 52.98 | 98.72 | 96.91 | 6 | 广立微 | 2024-04-23 二 | 48.08 | 48.60 | 49.07 | 49.51 | 48.08 | 0.97% | 2.25% | 24147 | 11787万 | 52.67 | 98.14 | 96.34 | 7 | 广立微 | 2024-04-22 一 | 47.50 | 48.58 | 48.60 | 49.30 | 45.50 | 0.04% | 4.14% | 44428 | 20988万 | 52.17 | 97.2 | 95.41 | 8 | 广立微 | 2024-04-19 五 | 50.36 | 55.09 | 48.58 | 51.25 | 47.00 | -11.82% | 7.03% | 75509 | 36907万 | 52.14 | 97.16 | 95.37 | 9 | 广立微 | 2024-04-18 四 | 51.97 | 52.02 | 55.09 | 55.49 | 51.51 | 5.90% | 5.11% | 54895 | 29535万 | 59.13 | 110.18 | 78.96 | 10 | 广立微 | 2024-04-17 三 | 51.58 | 50.53 | 52.02 | 52.48 | 50.70 | 2.95% | 3.51% | 37715 | 19516万 | 55.84 | 104.04 | 74.56 | 11 | 广立微 | 2024-04-16 二 | 51.20 | 51.93 | 50.53 | 52.80 | 49.87 | -2.70% | 3.51% | 37715 | 19239万 | 54.24 | 101.06 | 72.43 | 12 | 广立微 | 2024-04-15 一 | 50.57 | 50.61 | 51.93 | 53.79 | 49.61 | 2.61% | 4.03% | 43298 | 22398万 | 55.74 | 103.86 | 74.44 | 13 | 广立微 | 2024-04-12 五 | 50.91 | 50.47 | 50.61 | 52.21 | 50.01 | 0.28% | 2.53% | 27203 | 13842万 | 54.32 | 101.22 | 72.54 | 14 | 广立微 | 2024-04-11 四 | 50.00 | 50.27 | 50.47 | 51.20 | 49.80 | 0.40% | 2.19% | 23533 | 11905万 | 54.17 | 100.94 | 72.34 | 15 | 广立微 | 2024-04-10 三 | 52.60 | 53.08 | 50.27 | 52.93 | 49.85 | -5.29% | 3.51% | 37720 | 19160万 | 53.96 | 100.54 | 72.06 | 16 | 广立微 | 2024-04-09 二 | 53.29 | 53.50 | 53.08 | 54.55 | 52.40 | -0.79% | 2.12% | 22779 | 12115万 | 56.97 | 106.16 | 76.08 | 17 | 广立微 | 2024-04-08 一 | 56.18 | 56.18 | 53.50 | 56.49 | 53.38 | -4.77% | 2.25% | 24133 | 13199万 | 57.43 | 107 | 76.69 | 18 | 广立微 | 2024-04-03 三 | 58.20 | 58.20 | 56.18 | 59.80 | 56.18 | -3.47% | 3.12% | 33505 | 19293万 | 60.3 | 112.36 | 80.53 | 19 | 广立微 | 2024-04-02 二 | 57.20 | 56.05 | 58.20 | 60.30 | 56.71 | 3.84% | 4.35% | 46669 | 27099万 | 62.47 | 116.4 | 83.42 | 20 | 广立微 | 2024-04-01 一 | 55.03 | 54.89 | 56.05 | 56.21 | 54.10 | 2.11% | 2.46% | 26452 | 14611万 | 60.16 | 112.1 | 80.34 | 21 | 广立微 | 2024-03-29 五 | 52.10 | 52.41 | 54.89 | 54.89 | 51.86 | 4.73% | 2.78% | 29871 | 15912万 | 58.92 | 109.78 | 78.68 | 22 | 广立微 | 2024-03-28 四 | 51.23 | 51.67 | 52.41 | 53.11 | 50.81 | 1.43% | 2.82% | 30230 | 15751万 | 56.26 | 104.82 | 75.12 | 23 | 广立微 | 2024-03-27 三 | 54.96 | 54.87 | 51.67 | 55.19 | 51.53 | -5.83% | 2.61% | 27964 | 14734万 | 55.46 | 103.34 | 74.06 | 24 | 广立微 | 2024-03-26 二 | 56.32 | 56.32 | 54.87 | 56.89 | 53.89 | -2.57% | 2.87% | 30797 | 16987万 | 58.9 | 109.74 | 78.65 | 25 | 广立微 | 2024-03-25 一 | 58.00 | 58.56 | 56.32 | 58.56 | 56.32 | -3.83% | 2.85% | 30602 | 17507万 | 60.45 | 112.64 | 80.73 | 26 | 广立微 | 2024-03-22 五 | 59.83 | 60.20 | 58.56 | 60.79 | 58.34 | -2.72% | 2.41% | 25913 | 15382万 | 62.86 | 117.12 | 83.94 | 27 | 广立微 | 2024-03-21 四 | 60.50 | 60.39 | 60.20 | 61.70 | 59.69 | -0.31% | 3.04% | 32604 | 19827万 | 64.62 | 120.4 | 86.29 | 28 | 广立微 | 2024-03-20 三 | 58.91 | 58.73 | 60.39 | 60.48 | 58.11 | 2.83% | 2.85% | 30557 | 18152万 | 64.82 | 120.78 | 86.56 | 29 | 广立微 | 2024-03-19 二 | 59.12 | 59.67 | 58.73 | 60.08 | 58.64 | -1.58% | 2.56% | 27437 | 16262万 | 63.04 | 117.46 | 84.18 | 30 | 广立微 | 2024-03-18 一 | 58.58 | 58.22 | 59.67 | 59.67 | 57.61 | 2.49% | 3.39% | 36348 | 21358万 | 64.05 | 119.34 | 85.53 | 31 | 广立微 | 2024-03-15 五 | 60.21 | 60.21 | 58.22 | 60.21 | 57.01 | -3.31% | 4.65% | 49865 | 28888万 | 62.49 | 116.44 | 83.45 | 32 | 广立微 | 2024-03-14 四 | 62.05 | 62.67 | 60.21 | 62.65 | 59.60 | -3.93% | 3.01% | 32270 | 19629万 | 64.63 | 120.42 | 86.3 | 33 | 广立微 | 2024-03-08 五 | 62.00 | 61.79 | 62.58 | 62.96 | 61.36 | 1.28% | 1.55% | 16679 | 10379万 | 67.17 | 125.16 | 89.7 | 34 | 广立微 | 2024-03-07 四 | 62.50 | 62.32 | 61.79 | 64.83 | 61.58 | -0.85% | 2.30% | 24728 | 15603万 | 66.32 | 123.58 | 88.57 | 35 | 广立微 | 2024-03-06 三 | 63.19 | 64.06 | 62.32 | 63.60 | 61.56 | -2.72% | 2.41% | 25903 | 16236万 | 66.89 | 124.64 | 89.33 | 36 | 广立微 | 2024-03-05 二 | 63.48 | 64.00 | 64.06 | 65.38 | 62.83 | 0.09% | 2.62% | 28069 | 17971万 | 68.76 | 128.12 | 91.82 | 37 | 广立微 | 2024-03-04 一 | 65.03 | 65.20 | 64.00 | 66.84 | 62.80 | -1.84% | 2.79% | 29959 | 19230万 | 68.7 | 128 | 91.74 | 38 | 广立微 | 2024-03-01 五 | 65.02 | 64.96 | 65.20 | 65.74 | 63.27 | 0.37% | 3.10% | 33266 | 21523万 | 69.98 | 130.4 | 93.46 | 39 | 广立微 | 2024-02-29 四 | 59.03 | 59.65 | 64.96 | 65.62 | 59.03 | 8.90% | 3.79% | 40631 | 25986万 | 69.73 | 129.92 | 93.11 | 40 | 广立微 | 2024-02-28 三 | 65.18 | 65.14 | 59.65 | 66.20 | 59.50 | -8.43% | 3.12% | 33497 | 21092万 | 64.03 | 119.3 | 85.5 | 41 | 广立微 | 2024-02-27 二 | 62.04 | 62.80 | 65.14 | 65.35 | 61.73 | 3.73% | 2.12% | 22730 | 14495万 | 69.92 | 130.28 | 93.37 | 42 | 广立微 | 2024-02-26 一 | 61.10 | 61.99 | 62.80 | 64.55 | 61.10 | 1.31% | 2.85% | 30549 | 19231万 | 67.41 | 125.6 | 90.02 | 43 | 广立微 | 2024-02-23 五 | 61.28 | 60.91 | 61.99 | 62.15 | 60.91 | 1.77% | 2.29% | 24566 | 15084万 | 66.54 | 123.98 | 88.86 | 44 | 广立微 | 2024-02-22 四 | 59.00 | 59.42 | 60.91 | 61.50 | 58.70 | 2.51% | 2.59% | 27826 | 16750万 | 65.38 | 121.82 | 87.31 | 45 | 广立微 | 2024-02-21 三 | 59.27 | 59.99 | 59.42 | 61.83 | 58.00 | -0.95% | 2.77% | 29742 | 17772万 | 63.78 | 118.84 | 85.17 | 46 | 广立微 | 2024-02-20 二 | 58.59 | 59.10 | 59.99 | 60.88 | 57.71 | 1.51% | 2.09% | 22389 | 13202万 | 64.39 | 119.98 | 85.99 | 47 | 广立微 | 2024-02-19 一 | 60.75 | 59.50 | 59.10 | 61.22 | 57.26 | -0.67% | 2.81% | 30167 | 17879万 | 63.44 | 118.2 | 84.71 | 48 | 广立微 | 2024-02-08 四 | 53.81 | 53.60 | 59.50 | 59.64 | 53.80 | 11.01% | 3.94% | 42275 | 24359万 | 63.87 | 119 | 85.29 | 49 | 广立微 | 2024-02-07 三 | 52.60 | 52.70 | 53.60 | 56.29 | 52.30 | 1.71% | 3.09% | 33137 | 18032万 | 57.53 | 107.2 | 76.83 | 50 | 广立微 | 2024-02-06 二 | 49.01 | 48.92 | 52.70 | 53.15 | 46.72 | 7.73% | 3.75% | 40270 | 20312万 | 56.57 | 105.4 | 75.54 | 51 | 广立微 | 2024-02-05 一 | 50.80 | 51.17 | 48.92 | 50.90 | 44.13 | -4.40% | 3.62% | 38822 | 18550万 | 52.51 | 97.84 | 70.12 | 52 | 广立微 | 2024-02-02 五 | 54.28 | 54.74 | 51.17 | 55.59 | 49.68 | -6.52% | 2.80% | 30002 | 15691万 | 54.92 | 102.34 | 73.35 | 53 | 广立微 | 2024-02-01 四 | 52.30 | 51.92 | 54.74 | 55.65 | 51.13 | 5.43% | 3.12% | 33540 | 18126万 | 58.76 | 109.48 | 78.46 | 54 | 广立微 | 2024-01-31 三 | 55.19 | 54.96 | 51.92 | 55.28 | 51.61 | -5.53% | 2.12% | 22793 | 12097万 | 55.73 | 103.84 | 74.42 | 55 | 广立微 | 2024-01-30 二 | 56.48 | 56.61 | 54.96 | 57.30 | 54.90 | -2.91% | 1.42% | 15245 | 8545万 | 58.99 | 109.92 | 78.78 | 56 | 广立微 | 2024-01-29 一 | 59.50 | 58.72 | 56.61 | 60.10 | 56.61 | -3.59% | 1.79% | 19220 | 11140万 | 60.76 | 113.22 | 81.14 | 57 | 广立微 | 2024-01-26 五 | 60.91 | 60.97 | 58.72 | 60.95 | 58.63 | -3.69% | 2.20% | 23582 | 13990万 | 63.03 | 117.44 | 84.17 | 58 | 广立微 | 2024-01-25 四 | 57.56 | 57.15 | 60.97 | 61.94 | 56.48 | 6.68% | 2.64% | 28348 | 16892万 | 65.44 | 121.94 | 87.39 | 59 | 广立微 | 2024-01-24 三 | 57.62 | 57.30 | 57.15 | 58.46 | 54.89 | -0.26% | 2.20% | 23653 | 13313万 | 61.34 | 114.3 | 81.92 | 60 | 广立微 | 2024-01-23 二 | 58.19 | 57.84 | 57.30 | 58.27 | 56.63 | -0.93% | 2.42% | 26023 | 14939万 | 61.5 | 114.6 | 82.13 | 61 | 广立微 | 2024-01-22 一 | 61.84 | 61.83 | 57.84 | 62.20 | 57.15 | -6.45% | 2.11% | 22640 | 13495万 | 62.08 | 115.68 | 82.91 | 62 | 广立微 | 2024-01-19 五 | 63.40 | 63.40 | 61.83 | 64.11 | 61.66 | -2.48% | 1.43% | 15301 | 9555万 | 66.37 | 123.66 | 88.63 | 63 | 广立微 | 2024-01-18 四 | 63.49 | 63.91 | 63.40 | 64.39 | 61.36 | -0.80% | 1.97% | 21164 | 13248万 | 68.05 | 126.8 | 90.88 | 64 | 广立微 | 2024-01-17 三 | 66.90 | 66.47 | 63.91 | 66.90 | 63.90 | -3.85% | 0.93% | 9939 | 6474万 | 68.6 | 127.82 | 91.61 | 65 | 广立微 | 2024-01-16 二 | 67.39 | 67.46 | 66.47 | 67.72 | 65.10 | -1.47% | 1.41% | 15134 | 10032万 | 71.35 | 132.94 | 95.28 | 66 | 广立微 | 2024-01-15 一 | 68.04 | 68.49 | 67.46 | 69.10 | 67.00 | -1.50% | 1.61% | 17272 | 11710万 | 72.41 | 134.92 | 96.7 | 67 | 广立微 | 2024-01-12 五 | 69.00 | 69.54 | 68.49 | 71.44 | 68.46 | -1.51% | 2.20% | 23582 | 16400万 | 73.52 | 136.98 | 98.17 | 68 | 广立微 | 2024-01-11 四 | 65.70 | 66.13 | 69.54 | 70.25 | 65.44 | 5.16% | 2.70% | 28941 | 19862万 | 74.64 | 139.08 | 99.68 | 69 | 广立微 | 2024-01-10 三 | 65.50 | 65.11 | 66.13 | 66.96 | 64.17 | 1.57% | 1.94% | 20845 | 13749万 | 70.98 | 132.26 | 94.79 | 70 | 广立微 | 2024-01-09 二 | 65.68 | 64.87 | 65.11 | 67.03 | 64.70 | 0.37% | 1.55% | 16642 | 10899万 | 69.89 | 130.22 | 93.33 | 71 | 广立微 | 2024-01-08 一 | 67.47 | 67.26 | 64.87 | 67.50 | 64.72 | -3.55% | 2.00% | 21491 | 14122万 | 69.63 | 129.74 | 92.98 | 72 | 广立微 | 2024-01-05 五 | 67.93 | 67.39 | 67.26 | 69.22 | 67.13 | -0.19% | 1.33% | 14243 | 9675万 | 72.2 | 134.52 | 96.41 | 73 | 广立微 | 2024-01-04 四 | 68.72 | 68.38 | 67.39 | 68.96 | 67.23 | -1.45% | 2.18% | 23365 | 15899万 | 72.33 | 134.78 | 96.6 | 74 | 广立微 | 2024-01-03 三 | 69.80 | 69.81 | 68.38 | 71.35 | 67.90 | -2.05% | 2.39% | 25696 | 17779万 | 73.4 | 136.76 | 98.01 | 75 | 广立微 | 2024-01-02 二 | 75.00 | 74.73 | 69.81 | 75.00 | 69.71 | -6.58% | 2.75% | 29522 | 21037万 | 74.93 | 139.62 | 100.06 | 76 | 广立微 | 2023-12-29 五 | 73.10 | 73.02 | 74.73 | 74.84 | 72.80 | 2.34% | 1.56% | 16781 | 12415万 | 80.21 | 149.46 | 107.12 | 77 | 广立微 | 2023-12-28 四 | 71.11 | 71.10 | 73.02 | 73.50 | 70.00 | 2.70% | 1.44% | 15509 | 11217万 | 78.38 | 146.04 | 104.67 | 78 | 广立微 | 2023-12-27 三 | 70.29 | 70.30 | 71.10 | 71.99 | 69.77 | 1.14% | 1.44% | 15495 | 11011万 | 76.32 | 142.2 | 101.91 | 79 | 广立微 | 2023-12-26 二 | 72.56 | 72.61 | 70.30 | 72.62 | 69.62 | -3.18% | 1.38% | 14829 | 10464万 | 75.46 | 140.6 | 100.77 | 80 | 广立微 | 2023-12-25 一 | 73.93 | 72.78 | 72.61 | 74.36 | 72.20 | -0.23% | 1.06% | 11422 | 8307万 | 77.94 | 145.22 | 104.08 | 81 | 广立微 | 2023-12-22 五 | 75.20 | 74.48 | 72.78 | 75.20 | 72.38 | -2.28% | 1.33% | 14243 | 10451万 | 78.12 | 145.56 | 104.32 | 82 | 广立微 | 2023-12-21 四 | 75.16 | 74.53 | 74.48 | 75.44 | 74.20 | -0.07% | 1.18% | 12698 | 9490万 | 79.95 | 148.96 | 106.76 | 83 | 广立微 | 2023-12-20 三 | 76.09 | 76.09 | 74.53 | 76.90 | 74.34 | -2.05% | 1.02% | 9680 | 7263万 | 70.93 | 149.06 | 106.83 | 84 | 广立微 | 2023-12-19 二 | 74.66 | 74.90 | 76.09 | 76.66 | 74.16 | 1.59% | 0.97% | 9227 | 7004万 | 72.42 | 152.18 | 109.07 | 85 | 广立微 | 2023-12-18 一 | 74.91 | 75.20 | 74.90 | 76.13 | 74.70 | -0.40% | 1.07% | 10173 | 7672万 | 71.29 | 149.8 | 107.36 | 86 | 广立微 | 2023-12-15 五 | 76.52 | 76.39 | 75.20 | 77.27 | 75.16 | -1.56% | 0.78% | 8740 | 6657万 | 84.16 | 150.4 | 107.79 | 87 | 广立微 | 2023-12-14 四 | 76.22 | 76.10 | 76.39 | 78.12 | 75.55 | 0.38% | 1.23% | 13761 | 10572万 | 85.49 | 152.78 | 109.5 | 88 | 广立微 | 2023-12-13 三 | 77.95 | 78.20 | 76.10 | 79.00 | 76.05 | -2.69% | 1.78% | 19906 | 15297万 | 85.17 | 152.2 | 109.08 | 89 | 广立微 | 2023-12-12 二 | 79.12 | 79.06 | 78.20 | 79.70 | 78.03 | -1.09% | 0.95% | 10611 | 8334万 | 87.52 | 156.4 | 112.09 | 90 | 广立微 | 2023-12-11 一 | 79.20 | 80.02 | 79.06 | 79.99 | 77.07 | -1.20% | 1.57% | 17610 | 13821万 | 88.48 | 158.12 | 113.32 | 91 | 广立微 | 2023-12-08 五 | 78.02 | 80.04 | 80.02 | 81.60 | 78.00 | -0.02% | 2.08% | 23275 | 18694万 | 89.56 | 160.04 | 114.7 | 92 | 广立微 | 2023-12-07 四 | 78.29 | 77.73 | 80.04 | 80.61 | 77.56 | 2.97% | 1.50% | 16801 | 13381万 | 89.58 | 160.08 | 114.73 | 93 | 广立微 | 2023-12-06 三 | 77.89 | 77.55 | 77.73 | 78.70 | 77.31 | 0.23% | 1.20% | 13443 | 10476万 | 86.99 | 155.46 | 111.42 | 94 | 广立微 | 2023-12-05 二 | 80.83 | 80.85 | 77.55 | 80.83 | 77.55 | -4.08% | 1.82% | 20363 | 16044万 | 86.79 | 155.1 | 111.16 | 95 | 广立微 | 2023-12-04 一 | 81.60 | 81.39 | 80.85 | 81.60 | 78.88 | -0.66% | 1.35% | 15152 | 12209万 | 90.48 | 161.7 | 115.89 | 96 | 广立微 | 2023-12-01 五 | 81.92 | 81.25 | 81.39 | 81.97 | 80.00 | 0.17% | 1.12% | 12485 | 10131万 | 91.09 | 162.78 | 116.66 | 97 | 广立微 | 2023-11-30 四 | 85.10 | 84.41 | 81.25 | 85.10 | 80.78 | -3.74% | 1.92% | 21518 | 17563万 | 90.93 | 162.5 | 116.46 | 98 | 广立微 | 2023-11-29 三 | 86.30 | 86.30 | 84.41 | 87.34 | 84.40 | -2.19% | 1.70% | 19021 | 16263万 | 94.47 | 168.82 | 120.99 | 99 | 广立微 | 2023-11-28 二 | 87.18 | 87.47 | 86.30 | 87.86 | 83.59 | -1.34% | 2.41% | 26982 | 23069万 | 96.58 | 172.6 | 123.7 | 100 | 广立微 | 2023-11-27 一 | 84.98 | 85.12 | 87.47 | 88.78 | 84.50 | 2.76% | 2.19% | 24559 | 21375万 | 97.89 | 174.94 | 125.38 | 101 | 广立微 | 2023-11-24 五 | 85.50 | 85.55 | 85.12 | 85.97 | 84.42 | -0.50% | 1.54% | 17199 | 14642万 | 95.26 | 170.24 | 122.01 | 102 | 广立微 | 2023-11-23 四 | 82.80 | 82.36 | 85.55 | 86.50 | 82.16 | 3.87% | 2.55% | 28585 | 24149万 | 95.74 | 171.1 | 122.63 | 103 | 广立微 | 2023-11-22 三 | 83.68 | 84.00 | 82.36 | 84.49 | 82.29 | -1.95% | 0.89% | 9967 | 8285万 | 92.17 | 164.72 | 118.05 | 104 | 广立微 | 2023-11-21 二 | 85.58 | 85.51 | 84.00 | 85.97 | 84.00 | -1.77% | 1.30% | 14557 | 12328万 | 94.01 | 168 | 120.4 | 105 | 广立微 | 2023-11-20 一 | 86.60 | 86.60 | 85.51 | 86.88 | 84.71 | -1.26% | 2.05% | 22998 | 19659万 | 95.7 | 171.02 | 122.57 | 106 | 广立微 | 2023-11-17 五 | 86.34 | 86.80 | 86.60 | 88.30 | 86.00 | -0.23% | 1.29% | 14399 | 12555万 | 96.92 | 173.2 | 124.13 | 107 | 广立微 | 2023-11-16 四 | 88.40 | 89.40 | 86.80 | 89.60 | 86.68 | -2.91% | 1.23% | 13785 | 12091万 | 97.14 | 173.6 | 124.42 | 108 | 广立微 | 2023-11-15 三 | 90.41 | 90.40 | 89.40 | 91.00 | 87.54 | -1.11% | 1.94% | 21681 | 19311万 | 100.05 | 178.8 | 128.14 | 109 | 广立微 | 2023-11-14 二 | 90.50 | 90.52 | 90.40 | 91.47 | 88.75 | -0.13% | 1.71% | 19133 | 17194万 | 101.17 | 180.8 | 129.58 | 110 | 广立微 | 2023-11-13 一 | 89.64 | 89.24 | 90.52 | 91.25 | 88.58 | 1.43% | 1.44% | 16168 | 14528万 | 101.31 | 181.04 | 129.75 | 111 | 广立微 | 2023-11-10 五 | 90.14 | 90.90 | 89.24 | 92.68 | 88.90 | -1.83% | 1.10% | 12274 | 11083万 | 99.87 | 178.48 | 127.91 | 112 | 广立微 | 2023-11-09 四 | 93.45 | 93.40 | 90.90 | 93.84 | 90.90 | -2.68% | 1.13% | 12634 | 11608万 | 101.73 | 181.8 | 130.29 | 113 | 广立微 | 2023-11-08 三 | 93.80 | 94.16 | 93.40 | 94.40 | 92.41 | -0.81% | 1.34% | 15027 | 14018万 | 104.53 | 186.8 | 133.88 | 114 | 广立微 | 2023-11-07 二 | 93.95 | 94.82 | 94.16 | 94.61 | 91.50 | -0.70% | 1.78% | 19964 | 18585万 | 105.38 | 188.32 | 134.97 | 115 | 广立微 | 2023-11-06 一 | 91.45 | 90.75 | 94.82 | 94.90 | 91.10 | 4.48% | 2.08% | 23314 | 21824万 | 106.12 | 189.64 | 135.91 | 116 | 广立微 | 2023-11-03 五 | 87.86 | 88.35 | 90.75 | 92.00 | 87.83 | 2.72% | 1.72% | 19236 | 17266万 | 101.56 | 181.5 | 130.08 | 117 | 广立微 | 2023-11-02 四 | 89.00 | 88.61 | 88.35 | 90.20 | 88.20 | -0.29% | 1.56% | 17482 | 15595万 | 98.88 | 176.7 | 126.64 | 118 | 广立微 | 2023-11-01 三 | 89.98 | 90.80 | 88.61 | 91.98 | 88.01 | -2.41% | 2.04% | 22876 | 20509万 | 99.17 | 177.22 | 127.01 | 119 | 广立微 | 2023-10-31 二 | 92.00 | 89.05 | 90.80 | 99.98 | 90.80 | 1.97% | 3.46% | 38713 | 36386万 | 101.62 | 181.6 | 130.15 | 120 | 广立微 | 2023-10-30 一 | 87.40 | 87.90 | 89.05 | 90.20 | 86.18 | 1.31% | 2.68% | 29945 | 26648万 | 99.66 | 178.1 | 127.64 | 121 | 广立微 | 2023-10-27 五 | 85.48 | 86.25 | 87.90 | 88.43 | 84.06 | 1.91% | 2.52% | 28252 | 24491万 | 98.37 | 175.8 | 125.99 | 122 | 广立微 | 2023-10-26 四 | 86.31 | 87.08 | 86.25 | 86.76 | 84.37 | -0.95% | 1.60% | 17911 | 15383万 | 96.53 | 172.5 | 123.63 | 123 | 广立微 | 2023-10-25 三 | 83.53 | 86.53 | 87.08 | 87.50 | 82.03 | 0.64% | 2.70% | 30208 | 25792万 | 97.46 | 174.16 | 124.82 | 124 | 广立微 | 2023-10-24 二 | 81.74 | 81.01 | 86.53 | 86.69 | 79.88 | 6.81% | 2.95% | 33010 | 27846万 | 96.84 | 173.06 | 124.03 | 125 | 广立微 | 2023-10-23 一 | 82.69 | 82.44 | 81.01 | 82.73 | 80.50 | -1.73% | 1.24% | 13866 | 11286万 | 90.66 | 162.02 | 112.01 | 126 | 广立微 | 2023-10-20 五 | 85.00 | 85.62 | 82.44 | 86.10 | 82.04 | -3.71% | 1.88% | 21084 | 17603万 | 92.26 | 164.88 | 113.99 | 127 | 广立微 | 2023-10-19 四 | 84.61 | 85.66 | 85.62 | 88.23 | 84.61 | -0.05% | 2.51% | 28126 | 24449万 | 95.82 | 171.24 | 118.38 | 128 | 广立微 | 2023-10-18 三 | 86.35 | 86.68 | 85.66 | 88.78 | 84.03 | -1.18% | 2.01% | 22535 | 19369万 | 95.87 | 171.32 | 118.44 | 129 | 广立微 | 2023-10-17 二 | 85.89 | 85.70 | 86.68 | 87.83 | 85.81 | 1.14% | 2.00% | 22423 | 19425万 | 97.01 | 173.36 | 119.85 | 130 | 广立微 | 2023-10-16 一 | 88.89 | 89.60 | 85.70 | 88.89 | 84.18 | -4.35% | 3.91% | 43777 | 37607万 | 95.91 | 171.4 | 118.5 | 131 | 广立微 | 2023-10-13 五 | 88.26 | 88.25 | 89.60 | 90.80 | 86.60 | 1.53% | 4.68% | 52360 | 46461万 | 100.28 | 179.2 | 123.89 | 132 | 广立微 | 2023-10-12 四 | 81.35 | 79.86 | 88.25 | 89.48 | 80.98 | 10.51% | 5.75% | 64305 | 54380万 | 98.77 | 176.5 | 122.02 | 133 | 广立微 | 2023-10-11 三 | 79.00 | 79.98 | 79.86 | 80.43 | 78.50 | -0.15% | 3.39% | 37895 | 30111万 | 89.38 | 159.72 | 110.42 | 134 | 广立微 | 2023-10-10 二 | 77.98 | 77.66 | 79.98 | 81.60 | 77.85 | 2.99% | 4.22% | 47240 | 38019万 | 89.51 | 159.96 | 110.59 | 135 | 广立微 | 2023-10-09 一 | 79.00 | 79.36 | 77.66 | 79.47 | 76.81 | -2.14% | 2.08% | 23320 | 18169万 | 86.91 | 155.32 | 107.38 | 136 | 广立微 | 2023-09-28 四 | 77.68 | 78.42 | 79.36 | 80.00 | 77.47 | 1.20% | 4.15% | 46414 | 36526万 | 88.82 | 158.72 | 109.73 | 137 | 广立微 | 2023-09-27 三 | 75.12 | 74.39 | 78.42 | 79.49 | 75.11 | 5.42% | 4.39% | 39953 | 30945万 | 71.43 | 156.84 | 108.43 | 138 | 广立微 | 2023-09-26 二 | 73.00 | 73.46 | 74.39 | 76.65 | 72.01 | 1.27% | 3.50% | 31859 | 23616万 | 67.76 | 148.78 | 102.86 | 139 | 广立微 | 2023-09-25 一 | 74.00 | 74.60 | 73.46 | 74.50 | 72.68 | -1.53% | 2.61% | 23785 | 17442万 | 66.91 | 146.92 | 101.57 | 140 | 广立微 | 2023-09-22 五 | 73.60 | 74.07 | 74.60 | 74.88 | 72.91 | 0.72% | 3.57% | 32530 | 24071万 | 67.95 | 149.2 | 103.15 | 141 | 广立微 | 2023-09-21 四 | 75.78 | 75.55 | 74.07 | 76.54 | 73.80 | -1.96% | 2.24% | 20376 | 15235万 | 67.47 | 148.14 | 102.41 | 142 | 广立微 | 2023-09-20 三 | 76.13 | 77.00 | 75.55 | 78.13 | 75.50 | -1.88% | 2.51% | 22904 | 17610万 | 68.82 | 151.1 | 104.46 | 143 | 广立微 | 2023-09-19 二 | 77.12 | 77.46 | 77.00 | 78.20 | 75.42 | -0.59% | 2.77% | 25268 | 19378万 | 70.14 | 154 | 106.47 | 144 | 广立微 | 2023-09-18 一 | 78.08 | 79.48 | 77.46 | 79.15 | 77.39 | -2.54% | 2.92% | 26621 | 20772万 | 70.56 | 154.92 | 107.1 | 145 | 广立微 | 2023-09-15 五 | 79.17 | 79.01 | 79.48 | 81.00 | 78.37 | 0.59% | 2.90% | 26401 | 20996万 | 72.4 | 158.96 | 109.89 | 146 | 广立微 | 2023-09-14 四 | 80.63 | 81.22 | 79.01 | 81.01 | 78.41 | -2.72% | 2.42% | 22068 | 17503万 | 71.97 | 158.02 | 109.24 | 147 | 广立微 | 2023-09-13 三 | 79.90 | 81.82 | 81.22 | 81.50 | 79.55 | -0.73% | 3.15% | 28677 | 23085万 | 73.98 | 162.44 | 112.3 | 148 | 广立微 | 2023-09-12 二 | 82.01 | 82.75 | 81.82 | 83.66 | 81.36 | -1.12% | 3.26% | 29654 | 24370万 | 74.53 | 163.64 | 113.13 | 149 | 广立微 | 2023-09-11 一 | 82.33 | 84.95 | 82.75 | 84.71 | 81.69 | -2.59% | 5.33% | 48564 | 40292万 | 75.38 | 165.5 | 114.42 | 150 | 广立微 | 2023-09-08 五 | 83.00 | 83.80 | 84.95 | 90.28 | 82.80 | 1.37% | 7.26% | 66124 | 57483万 | 77.38 | 169.9 | 117.46 | 151 | 广立微 | 2023-09-07 四 | 85.88 | 88.95 | 83.80 | 86.74 | 82.80 | -5.79% | 9.46% | 86163 | 72871万 | 76.33 | 167.6 | 115.87 | 152 | 广立微 | 2023-09-06 三 | 79.00 | 79.76 | 88.95 | 90.58 | 78.75 | 11.52% | 12.89% | 117458 | 101133万 | 81.02 | 177.9 | 122.99 | 153 | 广立微 | 2023-09-05 二 | 74.61 | 73.73 | 79.76 | 79.76 | 74.61 | 8.18% | 9.58% | 87229 | 67738万 | 72.65 | 159.52 | 110.28 | 154 | 广立微 | 2023-09-04 一 | 73.20 | 73.09 | 73.73 | 73.89 | 71.53 | 0.88% | 3.97% | 36126 | 26206万 | 67.16 | 147.46 | 101.94 | 155 | 广立微 | 2023-09-01 五 | 74.34 | 73.75 | 73.09 | 75.18 | 72.15 | -0.89% | 3.81% | 34678 | 25433万 | 66.58 | 146.18 | 101.06 | 156 | 广立微 | 2023-08-31 四 | 72.89 | 73.24 | 73.75 | 75.28 | 72.03 | 0.70% | 5.89% | 53675 | 39504万 | 67.18 | 147.5 | 101.97 | 157 | 广立微 | 2023-08-30 三 | 66.30 | 66.00 | 73.24 | 77.50 | 66.20 | 10.97% | 9.26% | 84378 | 61081万 | 66.71 | 146.48 | 101.27 | 158 | 广立微 | 2023-08-29 二 | 63.10 | 61.59 | 66.00 | 66.25 | 63.10 | 7.16% | 4.52% | 41136 | 26747万 | 60.12 | 132 | 91.26 | 159 | 广立微 | 2023-08-28 一 | 63.60 | 60.45 | 61.59 | 65.29 | 61.30 | 1.89% | 3.15% | 28725 | 18253万 | 56.1 | 123.18 | 88.62 | 160 | 广立微 | 2023-08-25 五 | 61.73 | 62.28 | 60.45 | 62.46 | 60.02 | -2.94% | 1.99% | 18087 | 11050万 | 55.06 | 120.9 | 86.98 | 161 | 广立微 | 2023-08-23 三 | 64.08 | 64.80 | 62.55 | 64.78 | 62.54 | -3.47% | 1.37% | 12436 | 7908万 | 56.98 | 125.1 | 90 | 162 | 广立微 | 2023-08-22 二 | 64.45 | 64.13 | 64.80 | 65.09 | 62.89 | 1.04% | 1.63% | 14848 | 9512万 | 59.03 | 129.6 | 93.24 |
|
行情刷新 | 流通股东
|