| 股票名称 | 代码 301172 | 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 | 君逸数码 | 2024-04-30 二 | 33.15 | 33.18 | 31.91 | 33.47 | 31.86 | -3.83% | 14.53% | 43941 | 14241万 | 9.65 | 39.31 | 51.15 | 2 | 君逸数码 | 2024-04-29 一 | 33.02 | 33.51 | 33.18 | 33.53 | 33.00 | -0.98% | 16.24% | 49102 | 16313万 | 10.03 | 40.88 | 53.19 | 3 | 君逸数码 | 2024-04-26 五 | 33.00 | 32.90 | 33.51 | 34.20 | 32.58 | 1.85% | 21.69% | 65588 | 21951万 | 10.13 | 41.28 | 53.72 | 4 | 君逸数码 | 2024-04-25 四 | 33.12 | 34.00 | 32.90 | 34.77 | 32.72 | -3.24% | 21.14% | 63922 | 21312万 | 9.95 | 40.53 | 52.74 | 5 | 君逸数码 | 2024-04-24 三 | 31.33 | 31.40 | 34.00 | 34.09 | 31.33 | 8.28% | 25.67% | 77618 | 25559万 | 10.28 | 41.89 | 54.51 | 6 | 君逸数码 | 2024-04-23 二 | 30.19 | 30.04 | 31.40 | 32.40 | 30.19 | 4.53% | 20.30% | 61387 | 19377万 | 9.5 | 38.68 | 50.34 | 7 | 君逸数码 | 2024-04-22 一 | 30.21 | 31.69 | 30.04 | 30.61 | 29.18 | -5.21% | 16.73% | 50602 | 15188万 | 9.08 | 37.01 | 48.16 | 8 | 君逸数码 | 2024-04-19 五 | 29.37 | 29.29 | 31.69 | 33.33 | 29.37 | 8.19% | 23.56% | 71231 | 22389万 | 9.58 | 39.04 | 50.8 | 9 | 君逸数码 | 2024-04-18 四 | 29.54 | 27.91 | 29.29 | 30.25 | 28.46 | 4.94% | 16.32% | 49353 | 14529万 | 8.86 | 36.09 | 48.61 | 10 | 君逸数码 | 2024-04-17 三 | 26.00 | 25.51 | 27.91 | 27.98 | 26.00 | 9.41% | 9.33% | 28205 | 7705万 | 8.44 | 34.39 | 46.32 | 11 | 君逸数码 | 2024-04-16 二 | 27.61 | 28.03 | 25.51 | 28.15 | 25.33 | -8.99% | 9.22% | 27882 | 7312万 | 7.71 | 31.43 | 42.34 | 12 | 君逸数码 | 2024-04-15 一 | 29.65 | 30.00 | 28.03 | 30.30 | 27.50 | -6.57% | 11.14% | 33684 | 9638万 | 8.48 | 34.53 | 46.52 | 13 | 君逸数码 | 2024-04-12 五 | 31.10 | 31.76 | 30.00 | 31.30 | 29.90 | -5.54% | 11.26% | 34055 | 10446万 | 9.07 | 36.96 | 49.79 | 14 | 君逸数码 | 2024-04-11 四 | 31.00 | 30.23 | 31.76 | 32.20 | 30.38 | 5.06% | 16.03% | 48464 | 15155万 | 9.6 | 39.13 | 52.71 | 15 | 君逸数码 | 2024-04-10 三 | 31.09 | 30.90 | 30.23 | 31.09 | 29.46 | -2.17% | 8.67% | 26218 | 7870万 | 9.14 | 37.24 | 50.17 | 16 | 君逸数码 | 2024-04-09 二 | 31.40 | 31.30 | 30.90 | 31.66 | 30.72 | -1.28% | 8.06% | 24378 | 7583万 | 9.34 | 38.07 | 51.28 | 17 | 君逸数码 | 2024-04-08 一 | 32.00 | 31.77 | 31.30 | 32.63 | 30.99 | -1.48% | 8.89% | 26885 | 8514万 | 9.46 | 38.56 | 51.95 | 18 | 君逸数码 | 2024-04-03 三 | 33.00 | 33.30 | 31.77 | 33.36 | 31.30 | -4.59% | 10.05% | 30401 | 9753万 | 9.61 | 39.14 | 52.73 | 19 | 君逸数码 | 2024-04-02 二 | 33.42 | 32.76 | 33.30 | 34.56 | 32.92 | 1.65% | 14.38% | 43492 | 14664万 | 10.07 | 41.03 | 55.27 | 20 | 君逸数码 | 2024-04-01 一 | 31.98 | 32.10 | 32.76 | 32.85 | 31.98 | 2.06% | 4.92% | 14881 | 4853万 | 9.91 | 40.36 | 54.37 | 21 | 君逸数码 | 2024-03-29 五 | 32.04 | 31.94 | 32.10 | 32.41 | 31.57 | 0.50% | 4.87% | 14716 | 4712万 | 9.71 | 39.55 | 53.27 | 22 | 君逸数码 | 2024-03-28 四 | 31.00 | 30.65 | 31.94 | 32.25 | 30.66 | 4.21% | 8.28% | 25045 | 7930万 | 9.66 | 39.35 | 53.01 | 23 | 君逸数码 | 2024-03-27 三 | 33.00 | 32.94 | 30.65 | 33.00 | 30.59 | -6.95% | 9.64% | 29164 | 9214万 | 9.27 | 37.76 | 50.87 | 24 | 君逸数码 | 2024-03-26 二 | 33.96 | 34.00 | 32.94 | 34.70 | 32.35 | -3.12% | 10.35% | 31283 | 10432万 | 9.96 | 40.58 | 54.67 | 25 | 君逸数码 | 2024-03-25 一 | 35.76 | 35.76 | 34.00 | 36.18 | 33.80 | -4.92% | 9.73% | 29425 | 10283万 | 10.28 | 41.89 | 56.43 | 26 | 君逸数码 | 2024-03-22 五 | 36.15 | 36.50 | 35.76 | 36.58 | 35.24 | -2.03% | 10.85% | 32814 | 11747万 | 10.81 | 44.06 | 59.35 | 27 | 君逸数码 | 2024-03-21 四 | 37.36 | 37.32 | 36.50 | 37.58 | 36.31 | -2.20% | 10.02% | 30292 | 11161万 | 11.04 | 44.97 | 60.58 | 28 | 君逸数码 | 2024-03-20 三 | 36.29 | 36.84 | 37.32 | 37.37 | 36.26 | 1.30% | 13.17% | 39825 | 14724万 | 11.29 | 45.98 | 61.94 | 29 | 君逸数码 | 2024-03-19 二 | 36.19 | 36.33 | 36.84 | 37.98 | 35.91 | 1.40% | 19.24% | 58185 | 21578万 | 11.14 | 45.39 | 61.14 | 30 | 君逸数码 | 2024-03-18 一 | 35.32 | 35.25 | 36.33 | 36.33 | 35.08 | 3.06% | 13.68% | 41369 | 14858万 | 10.99 | 44.76 | 60.29 | 31 | 君逸数码 | 2024-03-15 五 | 34.94 | 35.30 | 35.25 | 35.40 | 34.60 | -0.14% | 8.21% | 24828 | 8704万 | 10.66 | 43.43 | 58.5 | 32 | 君逸数码 | 2024-03-14 四 | 35.57 | 36.04 | 35.30 | 36.49 | 34.80 | -2.05% | 12.47% | 37707 | 13385万 | 10.67 | 43.49 | 58.58 | 33 | 君逸数码 | 2024-03-08 五 | 35.60 | 34.94 | 35.56 | 35.90 | 34.72 | 1.77% | 12.94% | 39139 | 13826万 | 10.75 | 43.81 | 59.02 | 34 | 君逸数码 | 2024-03-07 四 | 37.37 | 37.44 | 34.94 | 37.60 | 34.86 | -6.68% | 22.10% | 66836 | 24047万 | 10.57 | 43.05 | 57.99 | 35 | 君逸数码 | 2024-03-06 三 | 37.86 | 37.40 | 37.44 | 38.65 | 36.52 | 0.11% | 23.83% | 72054 | 27025万 | 11.32 | 46.13 | 62.14 | 36 | 君逸数码 | 2024-03-05 二 | 36.72 | 36.00 | 37.40 | 40.84 | 36.00 | 3.89% | 32.61% | 98610 | 37611万 | 11.31 | 46.08 | 62.07 | 37 | 君逸数码 | 2024-03-04 一 | 34.40 | 34.44 | 36.00 | 37.00 | 33.72 | 4.53% | 19.67% | 59475 | 20994万 | 10.89 | 44.35 | 59.75 | 38 | 君逸数码 | 2024-03-01 五 | 33.30 | 33.30 | 34.44 | 34.88 | 33.30 | 3.42% | 14.66% | 44342 | 15204万 | 10.41 | 42.43 | 57.16 | 39 | 君逸数码 | 2024-02-29 四 | 31.48 | 31.71 | 33.30 | 33.90 | 31.48 | 5.01% | 15.33% | 46359 | 15375万 | 10.07 | 41.03 | 55.27 | 40 | 君逸数码 | 2024-02-28 三 | 35.70 | 35.40 | 31.71 | 36.00 | 31.66 | -10.42% | 21.40% | 64717 | 22150万 | 9.59 | 39.07 | 52.63 | 41 | 君逸数码 | 2024-02-27 二 | 33.25 | 33.51 | 35.40 | 35.56 | 33.02 | 5.64% | 17.47% | 52819 | 18245万 | 10.7 | 43.61 | 58.75 | 42 | 君逸数码 | 2024-02-26 一 | 34.00 | 34.06 | 33.51 | 34.62 | 32.68 | -1.61% | 15.92% | 48147 | 16250万 | 10.13 | 41.28 | 55.61 | 43 | 君逸数码 | 2024-02-23 五 | 32.40 | 32.44 | 34.06 | 34.50 | 31.87 | 4.99% | 17.93% | 54206 | 18002万 | 10.3 | 41.96 | 56.53 | 44 | 君逸数码 | 2024-02-22 四 | 30.41 | 30.72 | 32.44 | 32.45 | 30.41 | 5.60% | 15.76% | 47649 | 15126万 | 9.81 | 39.97 | 53.84 | 45 | 君逸数码 | 2024-02-21 三 | 30.43 | 31.39 | 30.72 | 32.15 | 30.12 | -2.13% | 15.60% | 47173 | 14712万 | 9.29 | 37.85 | 50.98 | 46 | 君逸数码 | 2024-02-20 二 | 30.80 | 30.00 | 31.39 | 32.90 | 29.31 | 4.63% | 16.39% | 49565 | 15334万 | 9.49 | 38.67 | 52.1 | 47 | 君逸数码 | 2024-02-19 一 | 28.80 | 28.18 | 30.00 | 30.08 | 28.80 | 6.46% | 13.13% | 39709 | 11756万 | 9.07 | 36.96 | 49.79 | 48 | 君逸数码 | 2024-02-08 四 | 25.83 | 25.85 | 28.18 | 28.78 | 25.74 | 9.01% | 12.68% | 38344 | 10479万 | 8.52 | 34.72 | 46.77 | 49 | 君逸数码 | 2024-02-07 三 | 27.30 | 27.33 | 25.85 | 28.62 | 25.81 | -5.42% | 12.56% | 37981 | 10315万 | 7.82 | 31.85 | 42.9 | 50 | 君逸数码 | 2024-02-06 二 | 26.11 | 26.11 | 27.33 | 28.00 | 24.30 | 4.67% | 12.68% | 38343 | 10156万 | 8.26 | 33.67 | 45.36 | 51 | 君逸数码 | 2024-02-05 一 | 29.31 | 30.00 | 26.11 | 29.40 | 25.58 | -12.97% | 13.04% | 39432 | 10700万 | 7.9 | 32.17 | 43.33 | 52 | 君逸数码 | 2024-02-02 五 | 32.39 | 32.39 | 30.00 | 33.20 | 29.02 | -7.38% | 12.20% | 36881 | 11469万 | 9.07 | 36.96 | 49.79 | 53 | 君逸数码 | 2024-02-01 四 | 32.22 | 32.28 | 32.39 | 33.90 | 31.35 | 0.34% | 10.11% | 30585 | 9982万 | 9.79 | 39.9 | 53.76 | 54 | 君逸数码 | 2024-01-31 三 | 34.90 | 36.15 | 32.28 | 35.68 | 31.82 | -10.71% | 14.77% | 44676 | 15227万 | 9.76 | 39.77 | 53.57 | 55 | 君逸数码 | 2024-01-30 二 | 40.00 | 40.30 | 36.15 | 40.00 | 36.06 | -10.30% | 16.54% | 50005 | 18731万 | 10.93 | 44.54 | 60 | 56 | 君逸数码 | 2024-01-29 一 | 39.48 | 39.00 | 40.30 | 41.15 | 38.73 | 3.33% | 21.65% | 65467 | 26101万 | 12.19 | 49.65 | 66.88 | 57 | 君逸数码 | 2024-01-26 五 | 37.50 | 38.18 | 39.00 | 41.39 | 37.01 | 2.15% | 22.91% | 69287 | 27130万 | 11.79 | 48.05 | 64.73 | 58 | 君逸数码 | 2024-01-25 四 | 37.20 | 37.65 | 38.18 | 38.60 | 36.03 | 1.41% | 16.93% | 48550 | 18262万 | 10.95 | 47.04 | 63.36 | 59 | 君逸数码 | 2024-01-24 三 | 38.00 | 39.05 | 37.65 | 38.51 | 36.37 | -3.59% | 17.69% | 50741 | 19054万 | 10.8 | 46.38 | 62.48 | 60 | 君逸数码 | 2024-01-23 二 | 39.99 | 39.80 | 39.05 | 40.80 | 38.53 | -1.88% | 19.36% | 53553 | 21194万 | 10.8 | 48.11 | 64.81 | 61 | 君逸数码 | 2024-01-22 一 | 40.04 | 40.64 | 39.80 | 42.00 | 38.60 | -2.07% | 27.60% | 76355 | 30581万 | 11.01 | 49.03 | 66.05 | 62 | 君逸数码 | 2024-01-19 五 | 36.50 | 36.56 | 40.64 | 43.00 | 34.01 | 11.16% | 36.53% | 101051 | 38848万 | 11.24 | 50.07 | 67.45 | 63 | 君逸数码 | 2024-01-18 四 | 36.72 | 37.62 | 36.56 | 37.41 | 35.52 | -2.82% | 14.88% | 41154 | 14906万 | 10.11 | 45.04 | 60.68 | 64 | 君逸数码 | 2024-01-17 三 | 41.00 | 41.03 | 37.62 | 41.03 | 37.60 | -8.31% | 17.20% | 47577 | 18461万 | 10.41 | 46.35 | 62.43 | 65 | 君逸数码 | 2024-01-16 二 | 41.84 | 42.34 | 41.03 | 42.60 | 40.10 | -3.09% | 16.61% | 45959 | 18822万 | 11.35 | 50.55 | 68.09 | 66 | 君逸数码 | 2024-01-15 一 | 42.15 | 41.67 | 42.34 | 43.00 | 40.60 | 1.61% | 21.85% | 60440 | 25283万 | 11.71 | 52.16 | 70.27 | 67 | 君逸数码 | 2024-01-12 五 | 43.00 | 43.75 | 41.67 | 44.68 | 41.61 | -4.75% | 29.92% | 82768 | 35748万 | 11.53 | 51.34 | 69.16 | 68 | 君逸数码 | 2024-01-11 四 | 39.97 | 40.68 | 43.75 | 43.80 | 39.73 | 7.55% | 29.57% | 81807 | 34741万 | 12.1 | 53.9 | 72.61 | 69 | 君逸数码 | 2024-01-10 三 | 41.97 | 42.70 | 40.68 | 41.98 | 40.34 | -4.73% | 21.96% | 60743 | 24889万 | 11.25 | 50.12 | 67.51 | 70 | 君逸数码 | 2024-01-09 二 | 43.38 | 44.53 | 42.70 | 46.05 | 41.56 | -4.11% | 35.94% | 99418 | 43150万 | 11.81 | 52.61 | 70.87 | 71 | 君逸数码 | 2024-01-08 一 | 40.40 | 41.81 | 44.53 | 44.77 | 40.38 | 6.51% | 40.15% | 111081 | 47388万 | 12.32 | 54.86 | 73.9 | 72 | 君逸数码 | 2024-01-05 五 | 38.87 | 39.02 | 41.81 | 43.06 | 38.85 | 7.15% | 40.22% | 111270 | 46023万 | 11.57 | 51.51 | 69.39 | 73 | 君逸数码 | 2024-01-04 四 | 37.30 | 37.29 | 39.02 | 39.02 | 36.73 | 4.64% | 17.10% | 47317 | 18139万 | 10.79 | 48.07 | 64.76 | 74 | 君逸数码 | 2024-01-03 三 | 37.83 | 37.89 | 37.29 | 37.87 | 36.71 | -1.58% | 6.38% | 17661 | 6576万 | 10.32 | 45.94 | 61.89 | 75 | 君逸数码 | 2024-01-02 二 | 38.85 | 38.85 | 37.89 | 38.86 | 37.85 | -2.47% | 6.56% | 18155 | 6936万 | 10.48 | 46.68 | 62.88 | 76 | 君逸数码 | 2023-12-29 五 | 38.36 | 38.16 | 38.85 | 39.17 | 37.91 | 1.81% | 9.16% | 25342 | 9780万 | 10.75 | 47.86 | 64.48 | 77 | 君逸数码 | 2023-12-28 四 | 37.50 | 38.09 | 38.16 | 38.48 | 36.91 | 0.18% | 10.78% | 29823 | 11287万 | 10.56 | 47.01 | 63.33 | 78 | 君逸数码 | 2023-12-27 三 | 37.41 | 36.96 | 38.09 | 38.14 | 37.07 | 3.06% | 9.29% | 25709 | 9680万 | 10.54 | 46.93 | 63.21 | 79 | 君逸数码 | 2023-12-26 二 | 37.13 | 37.29 | 36.96 | 37.58 | 36.80 | -0.88% | 4.67% | 12915 | 4789万 | 10.23 | 45.53 | 61.34 | 80 | 君逸数码 | 2023-12-25 一 | 37.81 | 37.79 | 37.29 | 38.13 | 37.15 | -1.32% | 3.78% | 10447 | 3915万 | 10.32 | 45.94 | 61.89 | 81 | 君逸数码 | 2023-12-22 五 | 39.00 | 39.19 | 37.79 | 39.35 | 37.66 | -3.57% | 7.28% | 20137 | 7715万 | 10.45 | 46.56 | 62.72 | 82 | 君逸数码 | 2023-12-21 四 | 39.00 | 39.13 | 39.19 | 39.63 | 38.44 | 0.15% | 6.05% | 16737 | 6528万 | 10.84 | 48.28 | 65.04 | 83 | 君逸数码 | 2023-12-20 三 | 39.68 | 39.68 | 39.13 | 40.02 | 39.13 | -1.39% | 5.15% | 14261 | 5652万 | 10.83 | 48.21 | 64.94 | 84 | 君逸数码 | 2023-12-19 二 | 39.70 | 39.85 | 39.68 | 40.48 | 39.32 | -0.43% | 5.49% | 15179 | 6045万 | 10.98 | 48.89 | 65.85 | 85 | 君逸数码 | 2023-12-18 一 | 40.87 | 41.01 | 39.85 | 41.08 | 39.68 | -2.83% | 7.66% | 21199 | 8510万 | 11.02 | 49.1 | 66.14 | 86 | 君逸数码 | 2023-12-15 五 | 41.14 | 41.37 | 41.01 | 41.52 | 40.84 | -0.87% | 5.64% | 15615 | 6418万 | 11.35 | 50.52 | 68.06 | 87 | 君逸数码 | 2023-12-14 四 | 41.57 | 41.80 | 41.37 | 42.25 | 41.31 | -1.03% | 8.02% | 22182 | 9249万 | 11.45 | 50.97 | 68.66 | 88 | 君逸数码 | 2023-12-13 三 | 42.75 | 42.93 | 41.80 | 42.77 | 41.52 | -2.63% | 13.12% | 36287 | 15257万 | 11.56 | 51.5 | 69.37 | 89 | 君逸数码 | 2023-12-12 二 | 41.58 | 41.90 | 42.93 | 43.30 | 41.46 | 2.46% | 18.94% | 52403 | 22282万 | 11.88 | 52.89 | 71.25 | 90 | 君逸数码 | 2023-12-11 一 | 41.00 | 41.36 | 41.90 | 41.94 | 40.80 | 1.31% | 9.22% | 25494 | 10568万 | 11.59 | 51.62 | 69.54 | 91 | 君逸数码 | 2023-12-08 五 | 40.85 | 41.10 | 41.36 | 41.80 | 40.67 | 0.63% | 8.59% | 23767 | 9804万 | 11.44 | 50.96 | 68.64 | 92 | 君逸数码 | 2023-12-07 四 | 41.08 | 40.96 | 41.10 | 41.55 | 40.78 | 0.34% | 6.79% | 18777 | 7742万 | 11.37 | 50.64 | 68.21 | 93 | 君逸数码 | 2023-12-06 三 | 40.70 | 40.90 | 40.96 | 41.40 | 40.40 | 0.15% | 5.68% | 15701 | 6435万 | 11.33 | 50.46 | 67.98 | 94 | 君逸数码 | 2023-12-05 二 | 42.11 | 42.36 | 40.90 | 42.49 | 40.87 | -3.45% | 8.35% | 23101 | 9590万 | 11.32 | 50.39 | 67.88 | 95 | 君逸数码 | 2023-12-04 一 | 42.26 | 42.30 | 42.36 | 43.08 | 41.95 | 0.14% | 8.21% | 22724 | 9665万 | 11.72 | 52.19 | 70.3 | 96 | 君逸数码 | 2023-12-01 五 | 41.53 | 41.56 | 42.30 | 42.55 | 41.48 | 1.78% | 8.67% | 23989 | 10098万 | 11.7 | 52.11 | 70.2 | 97 | 君逸数码 | 2023-11-30 四 | 42.14 | 42.45 | 41.56 | 42.49 | 41.00 | -2.10% | 9.33% | 25807 | 10735万 | 11.5 | 51.2 | 68.97 | 98 | 君逸数码 | 2023-11-29 三 | 43.10 | 43.34 | 42.45 | 43.32 | 42.33 | -2.05% | 7.13% | 19713 | 8446万 | 11.74 | 52.3 | 70.45 | 99 | 君逸数码 | 2023-11-28 二 | 43.00 | 43.14 | 43.34 | 43.91 | 42.70 | 0.46% | 8.97% | 24808 | 10739万 | 11.99 | 53.39 | 71.93 | 100 | 君逸数码 | 2023-11-27 一 | 43.10 | 43.32 | 43.14 | 43.73 | 42.80 | -0.42% | 7.98% | 22077 | 9535万 | 11.93 | 53.15 | 71.6 | 101 | 君逸数码 | 2023-11-24 五 | 45.46 | 45.70 | 43.32 | 45.63 | 43.05 | -5.21% | 13.93% | 38525 | 16933万 | 11.98 | 53.37 | 71.89 | 102 | 君逸数码 | 2023-11-23 四 | 44.60 | 44.92 | 45.70 | 45.77 | 44.18 | 1.74% | 10.78% | 29825 | 13481万 | 12.64 | 56.3 | 75.84 | 103 | 君逸数码 | 2023-11-22 三 | 45.60 | 45.53 | 44.92 | 46.17 | 44.76 | -1.34% | 9.67% | 26766 | 12151万 | 12.43 | 55.34 | 74.55 | 104 | 君逸数码 | 2023-11-21 二 | 46.98 | 46.90 | 45.53 | 47.01 | 45.24 | -2.92% | 13.41% | 37102 | 17067万 | 12.6 | 56.09 | 75.56 | 105 | 君逸数码 | 2023-11-20 一 | 46.00 | 46.05 | 46.90 | 46.90 | 45.76 | 1.85% | 11.85% | 32792 | 15232万 | 12.97 | 57.78 | 77.84 | 106 | 君逸数码 | 2023-11-17 五 | 47.03 | 46.89 | 46.05 | 47.03 | 45.37 | -1.79% | 14.97% | 41421 | 18996万 | 12.74 | 56.73 | 76.43 | 107 | 君逸数码 | 2023-11-16 四 | 46.86 | 47.38 | 46.89 | 47.37 | 46.46 | -1.03% | 13.22% | 36582 | 17142万 | 12.97 | 57.77 | 77.82 | 108 | 君逸数码 | 2023-11-15 三 | 48.05 | 47.79 | 47.38 | 48.50 | 46.50 | -0.86% | 19.58% | 54182 | 25679万 | 13.11 | 58.37 | 78.63 | 109 | 君逸数码 | 2023-11-14 二 | 48.84 | 47.76 | 47.79 | 49.32 | 47.41 | 0.06% | 28.73% | 79494 | 38298万 | 13.22 | 58.88 | 79.31 | 110 | 君逸数码 | 2023-11-13 一 | 45.36 | 45.36 | 47.76 | 48.24 | 45.10 | 5.29% | 29.66% | 82059 | 38562万 | 13.21 | 58.84 | 79.26 | 111 | 君逸数码 | 2023-11-10 五 | 44.77 | 45.79 | 45.36 | 45.50 | 44.40 | -0.94% | 15.19% | 42025 | 18925万 | 12.55 | 55.88 | 75.28 | 112 | 君逸数码 | 2023-11-09 四 | 47.20 | 47.98 | 45.79 | 47.48 | 45.60 | -4.56% | 28.06% | 77641 | 35997万 | 12.67 | 56.41 | 75.99 | 113 | 君逸数码 | 2023-11-08 三 | 47.28 | 46.87 | 47.98 | 49.26 | 45.69 | 2.37% | 42.23% | 116827 | 55749万 | 13.27 | 59.11 | 79.63 | 114 | 君逸数码 | 2023-11-07 二 | 45.54 | 46.03 | 46.87 | 47.11 | 45.54 | 1.82% | 25.19% | 69682 | 32376万 | 12.97 | 57.74 | 77.79 | 115 | 君逸数码 | 2023-11-06 一 | 44.91 | 44.92 | 46.03 | 46.57 | 44.86 | 2.47% | 23.09% | 63867 | 29240万 | 12.73 | 56.71 | 76.39 | 116 | 君逸数码 | 2023-11-03 五 | 44.68 | 44.51 | 44.92 | 44.98 | 44.20 | 0.92% | 17.56% | 48576 | 21699万 | 12.43 | 55.34 | 74.55 | 117 | 君逸数码 | 2023-11-02 四 | 47.02 | 47.25 | 44.51 | 47.22 | 44.38 | -5.80% | 29.85% | 82572 | 37240万 | 12.31 | 54.84 | 73.87 | 118 | 君逸数码 | 2023-11-01 三 | 49.50 | 50.59 | 47.25 | 49.50 | 46.70 | -6.60% | 37.17% | 102826 | 49366万 | 13.07 | 58.21 | 78.42 | 119 | 君逸数码 | 2023-10-31 二 | 49.50 | 49.36 | 50.59 | 51.96 | 48.22 | 2.49% | 43.90% | 121460 | 61267万 | 14 | 62.33 | 83.96 | 120 | 君逸数码 | 2023-10-30 一 | 48.40 | 48.98 | 49.36 | 50.28 | 48.20 | 0.78% | 30.11% | 83300 | 41138万 | 13.66 | 60.81 | 81.92 | 121 | 君逸数码 | 2023-10-27 五 | 51.31 | 52.29 | 48.98 | 52.70 | 48.88 | -6.33% | 44.29% | 122522 | 61179万 | 13.55 | 60.34 | 81.29 | 122 | 君逸数码 | 2023-10-26 四 | 56.79 | 56.79 | 52.29 | 58.28 | 52.13 | -7.92% | 58.98% | 163173 | 89331万 | 14.47 | 64.42 | 86.78 | 123 | 君逸数码 | 2023-10-25 三 | 63.21 | 61.77 | 56.79 | 64.22 | 56.00 | -8.06% | 58.13% | 160824 | 96666万 | 15.71 | 69.97 | 94.25 | 124 | 君逸数码 | 2023-10-24 二 | 59.11 | 61.69 | 61.77 | 66.66 | 56.66 | 0.13% | 63.84% | 176614 | 108365万 | 17.09 | 76.1 | 102.51 | 125 | 君逸数码 | 2023-10-23 一 | 55.60 | 55.55 | 61.69 | 63.34 | 55.60 | 11.05% | 58.51% | 161869 | 96909万 | 17.07 | 76 | 101.83 | 126 | 君逸数码 | 2023-10-20 五 | 53.00 | 57.38 | 55.55 | 61.92 | 50.52 | -3.19% | 61.53% | 170227 | 94702万 | 15.37 | 68.44 | 91.7 | 127 | 君逸数码 | 2023-10-19 四 | 55.78 | 55.78 | 57.38 | 66.52 | 53.78 | 2.87% | 74.51% | 206144 | 123632万 | 15.87 | 70.69 | 94.72 | 128 | 君逸数码 | 2023-10-18 三 | 46.01 | 46.48 | 55.78 | 55.78 | 44.51 | 20.01% | 55.96% | 154812 | 75895万 | 15.43 | 68.72 | 92.08 | 129 | 君逸数码 | 2023-10-17 二 | 44.16 | 43.02 | 46.63 | 50.00 | 44.15 | 8.39% | 65.92% | 182376 | 84895万 | 12.9 | 57.45 | 76.97 | 130 | 君逸数码 | 2023-10-16 一 | 38.93 | 38.99 | 43.02 | 46.65 | 38.93 | 10.34% | 54.28% | 150166 | 63602万 | 11.9 | 53 | 71.02 | 131 | 君逸数码 | 2023-10-13 五 | 37.30 | 37.52 | 38.99 | 39.26 | 36.99 | 3.92% | 22.33% | 61780 | 23725万 | 10.79 | 48.04 | 64.36 | 132 | 君逸数码 | 2023-10-12 四 | 36.58 | 36.57 | 37.52 | 37.60 | 35.82 | 2.60% | 11.81% | 32681 | 12020万 | 10.38 | 46.22 | 61.94 | 133 | 君逸数码 | 2023-10-11 三 | 36.48 | 36.53 | 36.57 | 36.66 | 35.62 | 0.11% | 7.16% | 19806 | 7193万 | 10.12 | 45.05 | 60.37 | 134 | 君逸数码 | 2023-10-10 二 | 36.36 | 36.60 | 36.53 | 36.78 | 36.35 | -0.19% | 5.67% | 15673 | 5726万 | 10.11 | 45 | 60.3 | 135 | 君逸数码 | 2023-10-09 一 | 36.69 | 36.39 | 36.60 | 36.94 | 36.31 | 0.58% | 7.18% | 19877 | 7287万 | 10.13 | 45.09 | 60.42 | 136 | 君逸数码 | 2023-09-28 四 | 36.23 | 36.06 | 36.39 | 36.60 | 35.95 | 0.92% | 8.10% | 22403 | 8129万 | 10.07 | 44.83 | 60.07 | 137 | 君逸数码 | 2023-09-27 三 | 36.30 | 36.56 | 36.06 | 36.95 | 35.74 | -1.37% | 9.46% | 26185 | 9508万 | 9.98 | 44.43 | 59.53 | 138 | 君逸数码 | 2023-09-26 二 | 36.11 | 36.23 | 36.56 | 36.78 | 35.97 | 0.91% | 9.07% | 25101 | 9172万 | 10.11 | 45.04 | 60.35 | 139 | 君逸数码 | 2023-09-25 一 | 36.22 | 36.44 | 36.23 | 36.64 | 35.92 | -0.58% | 8.33% | 23036 | 8347万 | 10.02 | 44.64 | 59.81 | 140 | 君逸数码 | 2023-09-22 五 | 35.20 | 35.31 | 36.44 | 36.45 | 35.18 | 3.20% | 11.23% | 31073 | 11180万 | 10.08 | 44.89 | 60.15 | 141 | 君逸数码 | 2023-09-21 四 | 35.90 | 36.37 | 35.31 | 36.69 | 35.27 | -2.91% | 9.94% | 27491 | 9862万 | 9.77 | 43.5 | 58.29 | 142 | 君逸数码 | 2023-09-20 三 | 35.20 | 35.61 | 36.37 | 37.20 | 35.07 | 2.13% | 13.62% | 37672 | 13696万 | 10.06 | 44.81 | 60.04 | 143 | 君逸数码 | 2023-09-19 二 | 36.60 | 35.99 | 35.61 | 36.66 | 35.51 | -1.06% | 9.22% | 25507 | 9179万 | 9.85 | 43.87 | 58.78 | 144 | 君逸数码 | 2023-09-18 一 | 35.60 | 35.52 | 35.99 | 36.44 | 35.20 | 1.32% | 7.89% | 21835 | 7851万 | 9.96 | 44.34 | 59.41 | 145 | 君逸数码 | 2023-09-15 五 | 37.20 | 37.13 | 35.52 | 37.24 | 35.51 | -4.34% | 13.43% | 37161 | 13440万 | 9.83 | 43.76 | 58.63 | 146 | 君逸数码 | 2023-09-14 四 | 39.18 | 39.72 | 37.13 | 39.40 | 36.88 | -6.52% | 19.04% | 52676 | 19947万 | 10.27 | 45.74 | 61.29 | 147 | 君逸数码 | 2023-09-13 三 | 39.36 | 39.31 | 39.72 | 40.00 | 39.10 | 1.04% | 12.20% | 33750 | 13355万 | 10.99 | 48.94 | 65.57 | 148 | 君逸数码 | 2023-09-12 二 | 39.94 | 40.24 | 39.31 | 40.37 | 39.28 | -2.31% | 11.88% | 32868 | 13031万 | 10.88 | 48.43 | 64.89 | 149 | 君逸数码 | 2023-09-11 一 | 40.88 | 40.74 | 40.24 | 40.94 | 39.95 | -1.23% | 12.16% | 33632 | 13564万 | 11.13 | 49.58 | 66.43 | 150 | 君逸数码 | 2023-09-08 五 | 40.58 | 41.01 | 40.74 | 41.24 | 39.78 | -0.66% | 14.04% | 38834 | 15743万 | 11.27 | 50.19 | 67.25 | 151 | 君逸数码 | 2023-09-07 四 | 41.91 | 42.47 | 41.01 | 42.96 | 40.99 | -3.44% | 16.28% | 45048 | 18843万 | 11.35 | 50.52 | 67.7 | 152 | 君逸数码 | 2023-09-06 三 | 41.70 | 42.48 | 42.47 | 42.51 | 40.41 | -0.02% | 17.59% | 48654 | 20175万 | 11.75 | 52.32 | 70.11 | 153 | 君逸数码 | 2023-09-05 二 | 42.20 | 42.07 | 42.48 | 43.03 | 42.00 | 0.97% | 16.92% | 46818 | 19904万 | 11.75 | 52.34 | 70.12 | 154 | 君逸数码 | 2023-09-04 一 | 42.08 | 41.94 | 42.07 | 42.43 | 41.12 | 0.31% | 13.86% | 38334 | 16014万 | 11.64 | 51.83 | 69.45 | 155 | 君逸数码 | 2023-09-01 五 | 43.55 | 43.56 | 41.94 | 43.90 | 41.73 | -3.72% | 21.49% | 59441 | 25357万 | 11.6 | 51.67 | 69.23 | 156 | 君逸数码 | 2023-08-31 四 | 44.93 | 45.87 | 43.56 | 45.23 | 43.50 | -5.04% | 26.64% | 73711 | 32722万 | 12.05 | 53.67 | 71.91 | 157 | 君逸数码 | 2023-08-30 三 | 44.36 | 44.80 | 45.87 | 46.19 | 43.55 | 2.39% | 42.30% | 117010 | 52409万 | 12.69 | 56.51 | 75.72 | 158 | 君逸数码 | 2023-08-29 二 | 43.10 | 42.81 | 44.80 | 45.21 | 42.81 | 4.65% | 35.99% | 99558 | 44128万 | 12.39 | 55.19 | 73.95 | 159 | 君逸数码 | 2023-08-28 一 | 46.63 | 42.19 | 42.81 | 46.63 | 41.76 | 1.47% | 38.35% | 106106 | 47043万 | 11.84 | 52.74 | 79.7 | 160 | 君逸数码 | 2023-08-25 五 | 41.38 | 41.09 | 42.19 | 42.68 | 39.99 | 2.68% | 33.36% | 92285 | 38441万 | 11.67 | 51.98 | 78.54 | 161 | 君逸数码 | 2023-08-23 三 | 45.90 | 47.05 | 42.50 | 46.20 | 42.50 | -9.67% | 39.03% | 107977 | 47813万 | 11.76 | 52.36 | 79.12 | 162 | 君逸数码 | 2023-08-22 二 | 44.13 | 43.36 | 47.05 | 47.26 | 43.53 | 8.51% | 51.22% | 141711 | 64184万 | 13.02 | 57.97 | 87.59 |
|
行情刷新 | 流通股东
|