| 股票名称 | 代码 301198 | 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 | 喜悦智行 | 2024-04-19 五 | 7.89 | 7.92 | 7.91 | 8.06 | 7.71 | -0.13% | 3.33% | 25888 | 2039万 | 6.16 | 13.37 | 26.78 | 2 | 喜悦智行 | 2024-04-18 四 | 8.22 | 8.19 | 7.92 | 8.22 | 7.80 | -3.30% | 4.33% | 33720 | 2684万 | 6.17 | 13.38 | 26.81 | 3 | 喜悦智行 | 2024-04-17 三 | 7.48 | 7.26 | 8.19 | 8.20 | 7.46 | 12.81% | 6.09% | 47392 | 3775万 | 6.38 | 13.84 | 27.73 | 4 | 喜悦智行 | 2024-04-16 二 | 8.00 | 8.05 | 7.26 | 8.00 | 7.10 | -9.81% | 6.98% | 54329 | 3998万 | 5.65 | 12.27 | 24.58 | 5 | 喜悦智行 | 2024-04-15 一 | 8.80 | 8.93 | 8.05 | 8.97 | 7.80 | -9.85% | 7.95% | 61912 | 5116万 | 6.27 | 13.6 | 27.26 | 6 | 喜悦智行 | 2024-04-12 五 | 8.99 | 8.98 | 8.93 | 9.17 | 8.92 | -0.56% | 2.60% | 20239 | 1828万 | 6.95 | 15.09 | 30.23 | 7 | 喜悦智行 | 2024-04-11 四 | 8.94 | 9.05 | 8.98 | 9.21 | 8.80 | -0.77% | 3.21% | 24981 | 2261万 | 6.99 | 15.18 | 30.4 | 8 | 喜悦智行 | 2024-04-10 三 | 9.23 | 9.29 | 9.05 | 9.33 | 8.88 | -2.58% | 4.87% | 37937 | 3427万 | 7.04 | 15.29 | 30.64 | 9 | 喜悦智行 | 2024-04-09 二 | 8.90 | 8.87 | 9.29 | 9.30 | 8.88 | 4.74% | 4.80% | 37342 | 3423万 | 7.23 | 15.7 | 31.45 | 10 | 喜悦智行 | 2024-04-08 一 | 9.42 | 9.50 | 8.87 | 9.47 | 8.86 | -6.63% | 7.24% | 56339 | 5113万 | 6.9 | 14.99 | 30.03 | 11 | 喜悦智行 | 2024-04-03 三 | 9.72 | 9.85 | 9.50 | 9.79 | 9.36 | -3.55% | 6.08% | 47314 | 4496万 | 7.39 | 16.05 | 32.16 | 12 | 喜悦智行 | 2024-04-02 二 | 9.60 | 9.67 | 9.85 | 9.94 | 9.56 | 1.86% | 7.95% | 61879 | 6050万 | 7.67 | 16.65 | 33.35 | 13 | 喜悦智行 | 2024-04-01 一 | 9.45 | 9.27 | 9.67 | 9.68 | 9.38 | 4.31% | 6.35% | 49410 | 4707万 | 7.53 | 16.34 | 32.74 | 14 | 喜悦智行 | 2024-03-29 五 | 9.15 | 9.15 | 9.27 | 9.38 | 9.12 | 1.31% | 3.82% | 29766 | 2751万 | 7.22 | 15.67 | 31.39 | 15 | 喜悦智行 | 2024-03-28 四 | 8.87 | 8.82 | 9.15 | 9.23 | 8.82 | 3.74% | 4.23% | 32953 | 2984万 | 7.12 | 15.46 | 30.98 | 16 | 喜悦智行 | 2024-03-27 三 | 9.26 | 9.29 | 8.82 | 9.35 | 8.81 | -5.06% | 4.36% | 33941 | 3063万 | 6.87 | 14.91 | 29.86 | 17 | 喜悦智行 | 2024-03-26 二 | 9.00 | 9.02 | 9.29 | 9.35 | 8.87 | 2.99% | 5.25% | 40889 | 3719万 | 7.23 | 15.7 | 31.45 | 18 | 喜悦智行 | 2024-03-25 一 | 9.40 | 9.40 | 9.02 | 9.58 | 9.00 | -4.04% | 4.02% | 31299 | 2894万 | 7.02 | 15.24 | 30.54 | 19 | 喜悦智行 | 2024-03-22 五 | 9.55 | 9.58 | 9.40 | 9.66 | 9.30 | -1.88% | 4.07% | 31710 | 2999万 | 7.32 | 15.89 | 31.83 | 20 | 喜悦智行 | 2024-03-21 四 | 9.56 | 9.61 | 9.58 | 9.72 | 9.40 | -0.31% | 3.63% | 28281 | 2706万 | 7.46 | 16.19 | 32.44 | 21 | 喜悦智行 | 2024-03-20 三 | 9.38 | 9.40 | 9.61 | 9.62 | 9.36 | 2.23% | 3.27% | 25429 | 2417万 | 7.48 | 16.24 | 32.54 | 22 | 喜悦智行 | 2024-03-19 二 | 9.57 | 9.48 | 9.40 | 9.59 | 9.34 | -0.84% | 3.62% | 28189 | 2662万 | 7.32 | 15.89 | 31.83 | 23 | 喜悦智行 | 2024-03-18 一 | 9.22 | 9.14 | 9.48 | 9.57 | 9.20 | 3.72% | 4.73% | 36804 | 3443万 | 7.38 | 16.02 | 32.1 | 24 | 喜悦智行 | 2024-03-15 五 | 8.88 | 8.90 | 9.14 | 9.15 | 8.81 | 2.70% | 4.34% | 33786 | 3043万 | 7.11 | 15.45 | 30.95 | 25 | 喜悦智行 | 2024-03-14 四 | 9.02 | 9.00 | 8.90 | 9.12 | 8.71 | -1.11% | 3.82% | 29703 | 2650万 | 6.93 | 15.04 | 30.13 | 26 | 喜悦智行 | 2024-03-08 五 | 8.53 | 8.48 | 8.67 | 8.70 | 8.41 | 2.24% | 3.03% | 23613 | 2022万 | 6.75 | 14.65 | 29.35 | 27 | 喜悦智行 | 2024-03-07 四 | 8.64 | 8.56 | 8.48 | 8.75 | 8.41 | -0.93% | 4.33% | 33690 | 2898万 | 6.6 | 14.33 | 28.71 | 28 | 喜悦智行 | 2024-03-06 三 | 8.29 | 8.30 | 8.56 | 8.63 | 8.21 | 3.13% | 5.21% | 40549 | 3438万 | 6.66 | 14.47 | 28.98 | 29 | 喜悦智行 | 2024-03-05 二 | 8.61 | 8.64 | 8.30 | 8.62 | 8.26 | -3.94% | 4.40% | 34237 | 2866万 | 6.46 | 14.03 | 28.1 | 30 | 喜悦智行 | 2024-03-04 一 | 8.82 | 8.86 | 8.64 | 8.92 | 8.27 | -2.48% | 6.42% | 49993 | 4264万 | 6.73 | 14.6 | 29.25 | 31 | 喜悦智行 | 2024-03-01 五 | 8.64 | 8.55 | 8.86 | 8.88 | 8.48 | 3.63% | 7.10% | 55257 | 4771万 | 6.9 | 14.97 | 30 | 32 | 喜悦智行 | 2024-02-29 四 | 8.00 | 8.07 | 8.55 | 8.58 | 7.85 | 5.95% | 9.07% | 70591 | 5848万 | 6.66 | 14.45 | 28.95 | 33 | 喜悦智行 | 2024-02-28 三 | 9.24 | 9.24 | 8.07 | 9.51 | 8.02 | -12.66% | 12.28% | 95562 | 8310万 | 6.28 | 13.64 | 27.32 | 34 | 喜悦智行 | 2024-02-27 二 | 8.97 | 8.95 | 9.24 | 9.25 | 8.86 | 3.24% | 9.60% | 74726 | 6755万 | 7.19 | 15.62 | 31.28 | 35 | 喜悦智行 | 2024-02-26 一 | 8.80 | 8.71 | 8.95 | 9.25 | 8.76 | 2.76% | 7.40% | 57638 | 5182万 | 6.97 | 15.13 | 30.3 | 36 | 喜悦智行 | 2024-02-23 五 | 8.21 | 8.20 | 8.71 | 8.73 | 8.17 | 6.22% | 7.02% | 54642 | 4631万 | 6.78 | 14.72 | 29.49 | 37 | 喜悦智行 | 2024-02-22 四 | 7.83 | 7.81 | 8.20 | 8.20 | 7.77 | 4.99% | 5.77% | 44946 | 3600万 | 6.38 | 13.86 | 27.76 | 38 | 喜悦智行 | 2024-02-21 三 | 7.45 | 7.51 | 7.81 | 8.24 | 7.35 | 3.99% | 8.86% | 68993 | 5457万 | 6.08 | 13.2 | 26.44 | 39 | 喜悦智行 | 2024-02-20 二 | 7.34 | 7.39 | 7.51 | 7.52 | 7.18 | 1.62% | 6.16% | 47953 | 3541万 | 5.85 | 12.69 | 25.43 | 40 | 喜悦智行 | 2024-02-19 一 | 7.01 | 6.90 | 7.39 | 7.53 | 7.00 | 7.10% | 9.48% | 73805 | 5372万 | 5.75 | 12.49 | 25.02 | 41 | 喜悦智行 | 2024-02-08 四 | 6.00 | 6.04 | 6.90 | 6.90 | 5.85 | 14.24% | 10.84% | 84410 | 5384万 | 5.37 | 11.66 | 23.36 | 42 | 喜悦智行 | 2024-02-07 三 | 6.89 | 6.78 | 6.04 | 6.90 | 5.88 | -10.91% | 12.03% | 93617 | 5877万 | 4.7 | 10.21 | 20.45 | 43 | 喜悦智行 | 2024-02-06 二 | 6.74 | 7.10 | 6.78 | 7.16 | 6.24 | -4.51% | 10.06% | 78344 | 5172万 | 5.28 | 11.46 | 22.96 | 44 | 喜悦智行 | 2024-02-05 一 | 8.40 | 8.49 | 7.10 | 8.40 | 6.95 | -16.37% | 10.35% | 80590 | 5957万 | 5.53 | 12 | 24.04 | 45 | 喜悦智行 | 2024-02-02 五 | 9.13 | 9.00 | 8.49 | 9.40 | 8.25 | -5.67% | 5.29% | 41164 | 3631万 | 6.61 | 14.35 | 28.74 | 46 | 喜悦智行 | 2024-02-01 四 | 9.22 | 9.24 | 9.00 | 9.24 | 8.80 | -2.60% | 4.84% | 37667 | 3401万 | 7.01 | 15.21 | 30.47 | 47 | 喜悦智行 | 2024-01-31 三 | 9.82 | 9.93 | 9.24 | 9.87 | 9.20 | -6.95% | 5.53% | 43081 | 4094万 | 7.19 | 15.62 | 31.28 | 48 | 喜悦智行 | 2024-01-30 二 | 10.54 | 10.36 | 9.93 | 10.54 | 9.91 | -4.15% | 4.32% | 33600 | 3399万 | 7.73 | 16.78 | 33.62 | 49 | 喜悦智行 | 2024-01-29 一 | 10.89 | 11.22 | 10.36 | 11.03 | 10.35 | -7.66% | 8.71% | 67792 | 7193万 | 8.06 | 17.51 | 35.08 | 50 | 喜悦智行 | 2024-01-26 五 | 10.88 | 10.80 | 11.22 | 11.86 | 10.76 | 3.89% | 9.17% | 71388 | 8091万 | 8.73 | 18.96 | 37.99 | 51 | 喜悦智行 | 2024-01-25 四 | 10.45 | 10.36 | 10.80 | 10.81 | 10.20 | 4.25% | 3.39% | 26411 | 2794万 | 8.41 | 18.25 | 36.57 | 52 | 喜悦智行 | 2024-01-24 三 | 10.30 | 10.17 | 10.36 | 10.57 | 9.93 | 1.87% | 4.00% | 31111 | 3198万 | 8.06 | 17.51 | 35.08 | 53 | 喜悦智行 | 2024-01-23 二 | 10.22 | 10.34 | 10.17 | 10.30 | 9.91 | -1.64% | 3.74% | 29110 | 2946万 | 7.92 | 17.19 | 34.43 | 54 | 喜悦智行 | 2024-01-22 一 | 11.15 | 11.10 | 10.34 | 11.18 | 10.25 | -6.85% | 4.47% | 34799 | 3735万 | 8.05 | 17.47 | 35.01 | 55 | 喜悦智行 | 2024-01-19 五 | 11.24 | 11.24 | 11.10 | 11.37 | 11.07 | -1.25% | 2.97% | 23094 | 2584万 | 8.64 | 18.76 | 37.58 | 56 | 喜悦智行 | 2024-01-18 四 | 11.39 | 11.40 | 11.24 | 11.41 | 10.97 | -1.40% | 3.98% | 30974 | 3463万 | 8.75 | 19 | 38.06 | 57 | 喜悦智行 | 2024-01-17 三 | 11.68 | 11.69 | 11.40 | 11.74 | 11.40 | -2.48% | 2.91% | 22636 | 2619万 | 8.87 | 19.27 | 38.6 | 58 | 喜悦智行 | 2024-01-16 二 | 11.79 | 11.79 | 11.69 | 11.92 | 11.51 | -0.85% | 3.42% | 26632 | 3110万 | 9.1 | 19.76 | 39.58 | 59 | 喜悦智行 | 2024-01-15 一 | 11.90 | 11.87 | 11.79 | 11.93 | 11.64 | -0.67% | 3.58% | 27842 | 3275万 | 9.18 | 19.93 | 39.92 | 60 | 喜悦智行 | 2024-01-12 五 | 12.09 | 12.11 | 11.87 | 12.23 | 11.84 | -1.98% | 4.63% | 36074 | 4350万 | 9.24 | 20.06 | 40.19 | 61 | 喜悦智行 | 2024-01-11 四 | 12.01 | 12.05 | 12.11 | 12.14 | 11.97 | 0.50% | 2.95% | 22958 | 2773万 | 9.43 | 20.47 | 41 | 62 | 喜悦智行 | 2024-01-10 三 | 12.04 | 12.05 | 12.05 | 12.14 | 11.91 | 0.00% | 2.58% | 20083 | 2419万 | 9.38 | 20.36 | 40.8 | 63 | 喜悦智行 | 2024-01-09 二 | 11.90 | 11.85 | 12.05 | 12.11 | 11.90 | 1.69% | 2.94% | 22861 | 2750万 | 9.38 | 20.36 | 40.8 | 64 | 喜悦智行 | 2024-01-08 一 | 12.04 | 12.04 | 11.85 | 12.14 | 11.85 | -1.58% | 2.20% | 17137 | 2057万 | 9.22 | 20.03 | 40.12 | 65 | 喜悦智行 | 2024-01-05 五 | 12.17 | 12.20 | 12.04 | 12.27 | 12.00 | -1.31% | 2.55% | 19847 | 2409万 | 9.37 | 20.35 | 40.76 | 66 | 喜悦智行 | 2024-01-04 四 | 12.17 | 12.17 | 12.20 | 12.27 | 12.06 | 0.25% | 2.77% | 21560 | 2619万 | 9.5 | 20.62 | 41.31 | 67 | 喜悦智行 | 2024-01-03 三 | 12.28 | 12.28 | 12.17 | 12.32 | 12.04 | -0.90% | 2.87% | 22352 | 2720万 | 9.47 | 20.57 | 41.2 | 68 | 喜悦智行 | 2024-01-02 二 | 12.18 | 12.14 | 12.28 | 12.35 | 12.15 | 1.15% | 3.03% | 23578 | 2899万 | 9.56 | 20.75 | 41.58 | 69 | 喜悦智行 | 2023-12-29 五 | 12.04 | 12.05 | 12.14 | 12.18 | 11.96 | 0.75% | 3.69% | 28755 | 3480万 | 9.45 | 20.52 | 41.1 | 70 | 喜悦智行 | 2023-12-28 四 | 11.73 | 11.70 | 12.05 | 12.15 | 11.57 | 2.99% | 3.36% | 26138 | 3119万 | 9.38 | 20.36 | 40.8 | 71 | 喜悦智行 | 2023-12-27 三 | 11.67 | 11.52 | 11.70 | 11.74 | 11.46 | 1.56% | 2.17% | 16883 | 1958万 | 9.11 | 19.77 | 39.61 | 72 | 喜悦智行 | 2023-12-26 二 | 11.71 | 11.70 | 11.52 | 11.74 | 11.49 | -1.54% | 2.62% | 20404 | 2359万 | 8.97 | 19.47 | 39 | 73 | 喜悦智行 | 2023-12-25 一 | 11.92 | 11.92 | 11.70 | 11.95 | 11.60 | -1.85% | 3.21% | 25011 | 2928万 | 9.11 | 19.77 | 39.61 | 74 | 喜悦智行 | 2023-12-22 五 | 12.05 | 12.03 | 11.92 | 12.16 | 11.88 | -0.91% | 3.28% | 25511 | 3061万 | 9.28 | 20.14 | 40.36 | 75 | 喜悦智行 | 2023-12-21 四 | 11.88 | 11.92 | 12.03 | 12.06 | 11.69 | 0.92% | 3.97% | 30884 | 3671万 | 9.36 | 20.33 | 40.73 | 76 | 喜悦智行 | 2023-12-20 三 | 11.97 | 11.87 | 11.92 | 12.12 | 11.90 | 0.42% | 3.85% | 30006 | 3608万 | 9.28 | 20.14 | 40.36 | 77 | 喜悦智行 | 2023-12-19 二 | 11.90 | 11.90 | 11.87 | 11.97 | 11.79 | -0.25% | 4.82% | 37525 | 4455万 | 9.24 | 20.06 | 40.19 | 78 | 喜悦智行 | 2023-12-18 一 | 12.28 | 12.35 | 11.90 | 12.33 | 11.85 | -3.64% | 5.49% | 42738 | 5140万 | 9.26 | 20.11 | 40.29 | 79 | 喜悦智行 | 2023-12-15 五 | 12.29 | 12.31 | 12.35 | 12.42 | 12.27 | 0.32% | 2.41% | 18744 | 2313万 | 9.61 | 20.87 | 41.81 | 80 | 喜悦智行 | 2023-12-14 四 | 12.24 | 12.20 | 12.31 | 12.38 | 12.21 | 0.90% | 3.43% | 26710 | 3287万 | 9.58 | 20.8 | 41.68 | 81 | 喜悦智行 | 2023-12-13 三 | 12.25 | 12.23 | 12.20 | 12.32 | 12.09 | -0.25% | 3.25% | 25337 | 3091万 | 9.5 | 20.62 | 41.31 | 82 | 喜悦智行 | 2023-12-12 二 | 12.33 | 12.30 | 12.23 | 12.35 | 12.15 | -0.57% | 3.49% | 27153 | 3323万 | 9.52 | 20.67 | 41.41 | 83 | 喜悦智行 | 2023-12-11 一 | 12.41 | 12.45 | 12.30 | 12.58 | 12.23 | -1.20% | 4.44% | 34586 | 4269万 | 9.57 | 20.79 | 41.64 | 84 | 喜悦智行 | 2023-12-08 五 | 12.75 | 12.71 | 12.45 | 12.85 | 12.43 | -2.05% | 3.14% | 24413 | 3068万 | 9.69 | 21.04 | 42.15 | 85 | 喜悦智行 | 2023-12-07 四 | 12.88 | 12.79 | 12.71 | 12.88 | 12.60 | -0.63% | 2.67% | 20770 | 2639万 | 9.89 | 21.48 | 43.03 | 86 | 喜悦智行 | 2023-12-06 三 | 12.87 | 12.77 | 12.79 | 13.05 | 12.73 | 0.16% | 3.27% | 25471 | 3281万 | 9.96 | 21.62 | 43.3 | 87 | 喜悦智行 | 2023-12-05 二 | 12.99 | 12.98 | 12.77 | 13.09 | 12.76 | -1.62% | 3.24% | 25213 | 3249万 | 9.94 | 21.58 | 43.24 | 88 | 喜悦智行 | 2023-12-04 一 | 13.31 | 13.18 | 12.98 | 13.31 | 12.93 | -1.52% | 3.57% | 27801 | 3627万 | 10.1 | 21.94 | 43.95 | 89 | 喜悦智行 | 2023-12-01 五 | 13.35 | 13.31 | 13.18 | 13.41 | 13.13 | -0.98% | 2.94% | 22918 | 3029万 | 10.26 | 22.27 | 44.62 | 90 | 喜悦智行 | 2023-11-30 四 | 13.52 | 13.46 | 13.31 | 13.52 | 13.19 | -1.11% | 2.29% | 17845 | 2378万 | 10.36 | 22.49 | 45.06 | 91 | 喜悦智行 | 2023-11-29 三 | 13.60 | 13.59 | 13.46 | 13.74 | 13.40 | -0.96% | 2.35% | 18264 | 2473万 | 10.48 | 22.75 | 45.57 | 92 | 喜悦智行 | 2023-11-28 二 | 13.42 | 13.42 | 13.59 | 13.64 | 13.36 | 1.27% | 2.14% | 16629 | 2253万 | 10.58 | 22.97 | 46.01 | 93 | 喜悦智行 | 2023-11-27 一 | 13.43 | 13.53 | 13.42 | 13.63 | 13.37 | -0.81% | 2.38% | 18533 | 2496万 | 10.45 | 22.68 | 45.44 | 94 | 喜悦智行 | 2023-11-24 五 | 13.68 | 13.72 | 13.53 | 13.78 | 13.42 | -1.38% | 1.93% | 15011 | 2034万 | 10.53 | 22.87 | 45.81 | 95 | 喜悦智行 | 2023-11-23 四 | 13.55 | 13.61 | 13.72 | 13.76 | 13.51 | 0.81% | 1.95% | 15161 | 2071万 | 10.68 | 23.19 | 46.45 | 96 | 喜悦智行 | 2023-11-22 三 | 13.72 | 13.79 | 13.61 | 13.86 | 13.60 | -1.31% | 1.89% | 14725 | 2018万 | 10.59 | 23 | 46.08 | 97 | 喜悦智行 | 2023-11-21 二 | 13.90 | 13.88 | 13.79 | 14.00 | 13.76 | -0.65% | 2.22% | 17309 | 2401万 | 10.73 | 23.31 | 46.69 | 98 | 喜悦智行 | 2023-11-20 一 | 13.81 | 13.78 | 13.88 | 13.93 | 13.72 | 0.73% | 2.61% | 20280 | 2806万 | 10.8 | 23.46 | 46.99 | 99 | 喜悦智行 | 2023-11-17 五 | 13.58 | 13.67 | 13.78 | 13.80 | 13.58 | 0.80% | 2.72% | 21139 | 2903万 | 10.73 | 23.29 | 46.66 | 100 | 喜悦智行 | 2023-11-16 四 | 13.76 | 13.75 | 13.67 | 13.94 | 13.65 | -0.58% | 2.92% | 22713 | 3124万 | 10.64 | 23.1 | 46.28 | 101 | 喜悦智行 | 2023-11-15 三 | 13.69 | 13.65 | 13.75 | 13.78 | 13.58 | 0.73% | 3.22% | 25034 | 3429万 | 10.7 | 23.24 | 46.55 | 102 | 喜悦智行 | 2023-11-14 二 | 13.67 | 13.67 | 13.65 | 13.69 | 13.50 | -0.15% | 1.90% | 14793 | 2009万 | 10.63 | 23.07 | 46.22 | 103 | 喜悦智行 | 2023-11-13 一 | 13.48 | 13.46 | 13.67 | 13.67 | 13.43 | 1.56% | 2.61% | 20328 | 2757万 | 10.64 | 23.1 | 46.28 | 104 | 喜悦智行 | 2023-11-10 五 | 13.58 | 13.55 | 13.46 | 13.58 | 13.35 | -0.66% | 2.07% | 16147 | 2172万 | 10.48 | 22.75 | 45.57 | 105 | 喜悦智行 | 2023-11-09 四 | 13.55 | 13.54 | 13.55 | 13.69 | 13.50 | 0.07% | 2.04% | 15902 | 2159万 | 10.55 | 22.9 | 45.88 | 106 | 喜悦智行 | 2023-11-08 三 | 13.59 | 13.59 | 13.54 | 13.65 | 13.47 | -0.37% | 1.96% | 15264 | 2070万 | 10.54 | 22.88 | 45.84 | 107 | 喜悦智行 | 2023-11-07 二 | 13.60 | 13.56 | 13.59 | 13.66 | 13.27 | 0.22% | 3.65% | 28445 | 3835万 | 10.58 | 22.97 | 46.01 | 108 | 喜悦智行 | 2023-11-06 一 | 13.31 | 13.26 | 13.56 | 13.57 | 13.22 | 2.26% | 3.16% | 24603 | 3309万 | 10.56 | 22.92 | 45.91 | 109 | 喜悦智行 | 2023-11-03 五 | 13.00 | 12.99 | 13.26 | 13.33 | 12.99 | 2.08% | 2.12% | 16501 | 2186万 | 10.32 | 22.41 | 44.89 | 110 | 喜悦智行 | 2023-11-02 四 | 13.08 | 13.09 | 12.99 | 13.19 | 12.99 | -0.76% | 1.73% | 13486 | 1763万 | 10.11 | 21.95 | 43.98 | 111 | 喜悦智行 | 2023-11-01 三 | 12.98 | 12.95 | 13.09 | 13.26 | 12.90 | 1.08% | 2.96% | 23020 | 3018万 | 10.19 | 22.12 | 44.32 | 112 | 喜悦智行 | 2023-10-31 二 | 13.06 | 13.04 | 12.95 | 13.08 | 12.85 | -0.69% | 2.00% | 15587 | 2020万 | 10.08 | 21.89 | 43.85 | 113 | 喜悦智行 | 2023-10-30 一 | 13.02 | 13.11 | 13.04 | 13.17 | 12.93 | -0.53% | 3.82% | 29742 | 3891万 | 10.15 | 22.04 | 44.15 | 114 | 喜悦智行 | 2023-10-27 五 | 12.85 | 12.82 | 13.11 | 13.12 | 12.72 | 2.26% | 3.12% | 24323 | 3159万 | 10.21 | 22.16 | 37.92 | 115 | 喜悦智行 | 2023-10-26 四 | 12.78 | 12.77 | 12.82 | 12.86 | 12.60 | 0.39% | 2.50% | 19472 | 2475万 | 9.98 | 21.67 | 37.09 | 116 | 喜悦智行 | 2023-10-25 三 | 13.02 | 13.00 | 12.77 | 13.17 | 12.74 | -1.77% | 3.45% | 26829 | 3457万 | 9.94 | 21.58 | 36.94 | 117 | 喜悦智行 | 2023-10-24 二 | 12.58 | 12.46 | 13.00 | 13.08 | 12.55 | 4.33% | 4.93% | 38364 | 4962万 | 10.12 | 21.97 | 37.61 | 118 | 喜悦智行 | 2023-10-23 一 | 12.90 | 12.93 | 12.46 | 12.93 | 12.40 | -3.63% | 3.00% | 23335 | 2936万 | 9.7 | 21.06 | 36.04 | 119 | 喜悦智行 | 2023-10-20 五 | 12.86 | 12.93 | 12.93 | 13.23 | 12.86 | 0.00% | 2.13% | 16564 | 2157万 | 10.06 | 21.85 | 37.4 | 120 | 喜悦智行 | 2023-10-19 四 | 12.88 | 13.09 | 12.93 | 13.27 | 12.72 | -1.22% | 2.37% | 18465 | 2401万 | 10.06 | 21.85 | 37.4 | 121 | 喜悦智行 | 2023-10-18 三 | 13.25 | 13.33 | 13.09 | 13.37 | 13.04 | -1.80% | 2.46% | 19157 | 2515万 | 10.19 | 22.12 | 37.87 | 122 | 喜悦智行 | 2023-10-17 二 | 13.42 | 13.43 | 13.33 | 13.50 | 13.24 | -0.74% | 1.43% | 11132 | 1485万 | 10.38 | 22.53 | 38.56 | 123 | 喜悦智行 | 2023-10-16 一 | 13.45 | 13.45 | 13.43 | 13.60 | 13.37 | -0.15% | 2.55% | 19842 | 2674万 | 10.45 | 22.7 | 38.85 | 124 | 喜悦智行 | 2023-10-13 五 | 13.65 | 13.67 | 13.45 | 13.75 | 13.34 | -1.61% | 2.52% | 19610 | 2635万 | 10.47 | 22.73 | 38.91 | 125 | 喜悦智行 | 2023-10-12 四 | 13.69 | 13.69 | 13.67 | 13.81 | 13.58 | -0.15% | 2.09% | 16299 | 2230万 | 10.64 | 23.1 | 39.54 | 126 | 喜悦智行 | 2023-10-11 三 | 13.75 | 13.70 | 13.69 | 13.79 | 13.51 | -0.07% | 2.70% | 21049 | 2874万 | 10.66 | 23.14 | 39.6 | 127 | 喜悦智行 | 2023-10-10 二 | 13.90 | 13.88 | 13.70 | 14.03 | 13.67 | -1.30% | 2.29% | 17848 | 2459万 | 10.66 | 23.15 | 39.63 | 128 | 喜悦智行 | 2023-10-09 一 | 14.16 | 14.18 | 13.88 | 14.34 | 13.62 | -2.12% | 4.63% | 36017 | 4973万 | 10.8 | 23.46 | 40.15 | 129 | 喜悦智行 | 2023-09-28 四 | 13.89 | 13.76 | 14.18 | 14.24 | 13.80 | 3.05% | 3.73% | 29005 | 4097万 | 11.04 | 23.96 | 41.02 | 130 | 喜悦智行 | 2023-09-27 三 | 14.14 | 13.91 | 13.76 | 14.14 | 13.73 | -1.08% | 2.04% | 15901 | 2205万 | 10.71 | 23.25 | 39.81 | 131 | 喜悦智行 | 2023-09-26 二 | 14.09 | 14.08 | 13.91 | 14.10 | 13.83 | -1.21% | 2.28% | 17756 | 2475万 | 10.83 | 23.51 | 40.24 | 132 | 喜悦智行 | 2023-09-25 一 | 14.07 | 14.08 | 14.08 | 14.19 | 13.91 | 0.00% | 3.06% | 23795 | 3347万 | 10.96 | 23.8 | 40.73 | 133 | 喜悦智行 | 2023-09-22 五 | 13.75 | 13.80 | 14.08 | 14.11 | 13.62 | 2.03% | 2.23% | 17374 | 2412万 | 10.96 | 23.8 | 40.73 | 134 | 喜悦智行 | 2023-09-21 四 | 14.03 | 13.99 | 13.80 | 14.15 | 13.78 | -1.36% | 2.39% | 18572 | 2585万 | 10.74 | 23.32 | 39.92 | 135 | 喜悦智行 | 2023-09-20 三 | 14.34 | 14.34 | 13.99 | 14.45 | 13.96 | -2.44% | 3.43% | 26738 | 3792万 | 10.89 | 23.64 | 40.47 | 136 | 喜悦智行 | 2023-09-19 二 | 14.72 | 14.69 | 14.34 | 14.72 | 14.34 | -2.38% | 1.84% | 14354 | 2076万 | 11.16 | 24.23 | 41.48 | 137 | 喜悦智行 | 2023-09-18 一 | 14.41 | 14.42 | 14.69 | 14.80 | 14.25 | 1.87% | 3.54% | 27542 | 4026万 | 11.43 | 24.83 | 42.5 | 138 | 喜悦智行 | 2023-09-15 五 | 14.31 | 14.17 | 14.42 | 14.52 | 14.14 | 1.76% | 2.47% | 19241 | 2768万 | 11.22 | 24.37 | 41.71 | 139 | 喜悦智行 | 2023-09-14 四 | 14.45 | 14.34 | 14.17 | 14.45 | 14.07 | -1.19% | 2.46% | 19140 | 2713万 | 11.03 | 23.95 | 40.99 | 140 | 喜悦智行 | 2023-09-13 三 | 14.48 | 14.53 | 14.34 | 14.65 | 14.22 | -1.31% | 1.73% | 13496 | 1938万 | 11.16 | 24.23 | 41.48 | 141 | 喜悦智行 | 2023-09-12 二 | 14.37 | 14.42 | 14.53 | 14.57 | 14.29 | 0.76% | 2.01% | 15648 | 2266万 | 11.31 | 24.56 | 42.03 | 142 | 喜悦智行 | 2023-09-11 一 | 14.55 | 14.37 | 14.42 | 14.65 | 14.22 | 0.35% | 2.77% | 21554 | 3110万 | 11.22 | 24.37 | 41.71 | 143 | 喜悦智行 | 2023-09-08 五 | 14.24 | 14.23 | 14.37 | 14.51 | 14.14 | 0.98% | 2.75% | 21436 | 3079万 | 11.19 | 24.29 | 41.57 | 144 | 喜悦智行 | 2023-09-07 四 | 14.52 | 14.50 | 14.23 | 14.60 | 14.21 | -1.86% | 1.80% | 13986 | 2005万 | 11.08 | 24.05 | 41.16 | 145 | 喜悦智行 | 2023-09-06 三 | 14.32 | 14.45 | 14.50 | 14.58 | 14.32 | 0.35% | 1.94% | 15110 | 2186万 | 11.29 | 24.5 | 41.95 | 146 | 喜悦智行 | 2023-09-05 二 | 14.52 | 14.50 | 14.45 | 14.64 | 14.36 | -0.34% | 1.83% | 14269 | 2062万 | 11.25 | 24.42 | 41.8 | 147 | 喜悦智行 | 2023-09-04 一 | 14.39 | 14.28 | 14.50 | 14.50 | 14.20 | 1.54% | 2.46% | 19173 | 2767万 | 11.29 | 24.5 | 41.95 | 148 | 喜悦智行 | 2023-09-01 五 | 14.26 | 14.20 | 14.28 | 14.40 | 14.15 | 0.56% | 2.13% | 16552 | 2366万 | 11.12 | 24.13 | 41.31 | 149 | 喜悦智行 | 2023-08-31 四 | 14.41 | 14.34 | 14.20 | 14.42 | 14.18 | -0.98% | 2.36% | 18334 | 2615万 | 11.05 | 24 | 41.08 | 150 | 喜悦智行 | 2023-08-30 三 | 14.19 | 14.21 | 14.34 | 14.55 | 14.16 | 0.91% | 4.13% | 32184 | 4628万 | 11.16 | 24.23 | 41.48 | 151 | 喜悦智行 | 2023-08-29 二 | 13.50 | 13.41 | 14.21 | 14.23 | 13.31 | 5.97% | 4.88% | 37981 | 5294万 | 11.06 | 24.01 | 35.99 | 152 | 喜悦智行 | 2023-08-28 一 | 14.00 | 13.09 | 13.41 | 14.00 | 13.35 | 2.44% | 3.37% | 26200 | 3570万 | 10.44 | 22.66 | 33.96 | 153 | 喜悦智行 | 2023-08-25 五 | 13.43 | 13.34 | 13.09 | 13.65 | 13.09 | -1.87% | 2.38% | 18498 | 2466万 | 10.19 | 22.12 | 33.15 | 154 | 喜悦智行 | 2023-08-23 三 | 13.83 | 13.89 | 13.35 | 13.83 | 13.35 | -3.89% | 3.60% | 28000 | 3789万 | 10.39 | 22.56 | 33.81 | 155 | 喜悦智行 | 2023-08-22 二 | 14.21 | 14.14 | 13.89 | 14.26 | 13.48 | -1.77% | 5.85% | 45565 | 6266万 | 10.81 | 23.47 | 35.18 |
|
行情刷新 | 流通股东
|