| 股票名称 | 代码 301312 | 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 | 智立方 | 2024-04-29 一 | 53.16 | 53.12 | 54.96 | 55.35 | 53.16 | 3.46% | 5.40% | 9966 | 5447万 | 10.14 | 34.53 | 92.23 | 2 | 智立方 | 2024-04-26 五 | 52.49 | 52.81 | 53.12 | 53.73 | 52.00 | 0.59% | 6.17% | 11374 | 6042万 | 9.8 | 33.37 | 89.14 | 3 | 智立方 | 2024-04-25 四 | 50.57 | 51.19 | 52.81 | 53.88 | 50.57 | 3.16% | 7.30% | 13453 | 7073万 | 9.74 | 33.18 | 88.62 | 4 | 智立方 | 2024-04-24 三 | 49.98 | 52.45 | 51.19 | 51.55 | 49.00 | -2.40% | 7.89% | 14557 | 7395万 | 9.44 | 32.16 | 85.9 | 5 | 智立方 | 2024-04-23 二 | 50.92 | 50.59 | 52.45 | 52.55 | 50.59 | 3.68% | 6.19% | 10076 | 5229万 | 8.54 | 32.95 | 88.02 | 6 | 智立方 | 2024-04-22 一 | 50.50 | 50.51 | 50.59 | 51.45 | 48.50 | 0.16% | 4.21% | 6853 | 3447万 | 8.23 | 31.78 | 41.23 | 7 | 智立方 | 2024-04-19 五 | 51.60 | 52.00 | 50.51 | 52.02 | 50.11 | -2.87% | 4.52% | 7355 | 3739万 | 8.22 | 31.73 | 41.16 | 8 | 智立方 | 2024-04-18 四 | 52.00 | 51.78 | 52.00 | 53.33 | 50.60 | 0.42% | 5.41% | 8806 | 4587万 | 8.46 | 32.67 | 42.38 | 9 | 智立方 | 2024-04-17 三 | 48.22 | 47.45 | 51.78 | 51.87 | 48.15 | 9.13% | 7.49% | 12197 | 6177万 | 8.43 | 32.53 | 42.2 | 10 | 智立方 | 2024-04-16 二 | 51.40 | 52.38 | 47.45 | 51.92 | 46.61 | -9.41% | 7.83% | 12750 | 6178万 | 7.72 | 29.81 | 38.67 | 11 | 智立方 | 2024-04-15 一 | 55.79 | 56.08 | 52.38 | 56.65 | 51.00 | -6.60% | 7.01% | 11406 | 6064万 | 8.52 | 32.91 | 42.69 | 12 | 智立方 | 2024-04-12 五 | 56.56 | 56.56 | 56.08 | 57.48 | 56.01 | -0.85% | 4.18% | 6802 | 3861万 | 9.13 | 35.23 | 45.7 | 13 | 智立方 | 2024-04-11 四 | 56.28 | 57.10 | 56.56 | 57.47 | 55.65 | -0.95% | 4.66% | 7581 | 4298万 | 9.2 | 35.54 | 46.09 | 14 | 智立方 | 2024-04-10 三 | 58.50 | 58.17 | 57.10 | 59.81 | 56.41 | -1.84% | 5.99% | 9752 | 5649万 | 9.29 | 35.87 | 46.53 | 15 | 智立方 | 2024-04-09 二 | 56.71 | 56.51 | 58.17 | 58.29 | 56.67 | 2.94% | 4.97% | 8081 | 4650万 | 9.47 | 36.55 | 47.41 | 16 | 智立方 | 2024-04-08 一 | 58.79 | 59.08 | 56.51 | 59.00 | 56.39 | -4.35% | 4.85% | 7887 | 4530万 | 9.2 | 35.5 | 46.05 | 17 | 智立方 | 2024-04-03 三 | 60.95 | 60.76 | 59.08 | 60.95 | 58.53 | -2.76% | 4.60% | 7485 | 4445万 | 9.62 | 37.12 | 48.15 | 18 | 智立方 | 2024-04-02 二 | 62.36 | 62.59 | 60.76 | 62.69 | 60.35 | -2.92% | 5.36% | 8717 | 5327万 | 9.89 | 38.17 | 49.52 | 19 | 智立方 | 2024-04-01 一 | 61.52 | 61.27 | 62.59 | 62.87 | 61.52 | 2.15% | 4.91% | 7992 | 4979万 | 10.19 | 39.32 | 51.01 | 20 | 智立方 | 2024-03-29 五 | 60.50 | 60.55 | 61.27 | 61.75 | 59.90 | 1.19% | 5.22% | 8492 | 5171万 | 9.97 | 38.49 | 49.93 | 21 | 智立方 | 2024-03-28 四 | 58.97 | 59.00 | 60.55 | 61.83 | 58.84 | 2.63% | 7.43% | 12094 | 7309万 | 9.85 | 38.04 | 49.34 | 22 | 智立方 | 2024-03-27 三 | 62.96 | 63.63 | 59.00 | 63.85 | 58.00 | -7.28% | 10.60% | 17257 | 10459万 | 9.6 | 37.07 | 48.08 | 23 | 智立方 | 2024-03-26 二 | 64.86 | 64.87 | 63.63 | 65.82 | 62.50 | -1.91% | 7.61% | 12378 | 7913万 | 10.36 | 39.98 | 51.85 | 24 | 智立方 | 2024-03-25 一 | 68.66 | 68.87 | 64.87 | 70.49 | 64.80 | -5.81% | 8.34% | 13569 | 9171万 | 10.56 | 40.76 | 52.87 | 25 | 智立方 | 2024-03-22 五 | 70.82 | 71.28 | 68.87 | 71.94 | 68.10 | -3.38% | 9.63% | 15670 | 10916万 | 11.21 | 43.27 | 56.13 | 26 | 智立方 | 2024-03-21 四 | 72.89 | 72.97 | 71.28 | 73.49 | 70.66 | -2.32% | 9.62% | 15661 | 11235万 | 11.6 | 44.78 | 58.09 | 27 | 智立方 | 2024-03-20 三 | 72.39 | 72.62 | 72.97 | 73.80 | 71.20 | 0.48% | 10.55% | 17177 | 12442万 | 11.88 | 45.84 | 59.47 | 28 | 智立方 | 2024-03-19 二 | 73.78 | 75.38 | 72.62 | 75.78 | 72.29 | -3.66% | 16.10% | 26206 | 19324万 | 11.82 | 45.63 | 59.18 | 29 | 智立方 | 2024-03-18 一 | 73.00 | 71.47 | 75.38 | 76.77 | 71.53 | 5.47% | 19.73% | 32116 | 23627万 | 12.27 | 47.36 | 61.43 | 30 | 智立方 | 2024-03-15 五 | 69.99 | 70.14 | 71.47 | 71.91 | 69.06 | 1.90% | 12.29% | 19995 | 14165万 | 11.63 | 44.9 | 58.24 | 31 | 智立方 | 2024-03-14 四 | 71.39 | 71.56 | 70.14 | 71.65 | 68.08 | -1.98% | 11.59% | 18865 | 13220万 | 11.42 | 44.07 | 57.16 | 32 | 智立方 | 2024-03-08 五 | 66.61 | 66.61 | 68.16 | 68.49 | 66.05 | 2.33% | 7.84% | 12755 | 8608万 | 11.09 | 42.82 | 55.55 | 33 | 智立方 | 2024-03-07 四 | 69.44 | 69.35 | 66.61 | 70.57 | 66.11 | -3.95% | 9.46% | 15391 | 10497万 | 10.84 | 41.85 | 54.28 | 34 | 智立方 | 2024-03-06 三 | 68.03 | 67.56 | 69.35 | 69.60 | 65.80 | 2.65% | 11.17% | 18179 | 12364万 | 11.29 | 43.57 | 56.52 | 35 | 智立方 | 2024-03-05 二 | 69.60 | 70.59 | 67.56 | 69.89 | 67.23 | -4.29% | 10.92% | 17764 | 12135万 | 11 | 42.45 | 55.06 | 36 | 智立方 | 2024-03-04 一 | 72.08 | 71.53 | 70.59 | 73.00 | 68.26 | -1.31% | 12.48% | 20318 | 14185万 | 11.49 | 44.35 | 57.53 | 37 | 智立方 | 2024-03-01 五 | 70.81 | 71.24 | 71.53 | 72.70 | 70.54 | 0.41% | 8.75% | 14243 | 10190万 | 11.64 | 44.94 | 58.29 | 38 | 智立方 | 2024-02-29 四 | 67.00 | 68.08 | 71.24 | 71.33 | 67.00 | 4.64% | 10.54% | 17155 | 11980万 | 11.59 | 44.76 | 58.06 | 39 | 智立方 | 2024-02-28 三 | 75.00 | 75.70 | 68.08 | 78.25 | 66.18 | -10.07% | 16.75% | 27260 | 19945万 | 11.08 | 42.77 | 55.48 | 40 | 智立方 | 2024-02-27 二 | 73.55 | 75.80 | 75.70 | 76.17 | 70.93 | -0.13% | 14.45% | 23509 | 17340万 | 12.32 | 47.56 | 61.69 | 41 | 智立方 | 2024-02-26 一 | 70.75 | 68.93 | 75.80 | 78.80 | 68.05 | 9.97% | 17.40% | 28315 | 20627万 | 12.34 | 47.62 | 61.77 | 42 | 智立方 | 2024-02-23 五 | 63.12 | 62.88 | 68.93 | 70.17 | 61.49 | 9.62% | 18.66% | 30371 | 20239万 | 11.22 | 43.1 | 55.91 | 43 | 智立方 | 2024-02-22 四 | 61.00 | 61.25 | 62.88 | 63.49 | 61.00 | 2.66% | 11.37% | 18497 | 11528万 | 10.23 | 39.32 | 51 | 44 | 智立方 | 2024-02-21 三 | 59.00 | 60.20 | 61.25 | 65.43 | 58.60 | 1.74% | 14.09% | 22937 | 14212万 | 9.97 | 38.3 | 49.68 | 45 | 智立方 | 2024-02-20 二 | 59.80 | 60.88 | 60.20 | 60.20 | 57.71 | -1.12% | 10.61% | 17263 | 10203万 | 9.8 | 37.64 | 48.83 | 46 | 智立方 | 2024-02-19 一 | 58.00 | 58.50 | 60.88 | 62.00 | 55.66 | 4.07% | 17.07% | 27785 | 16324万 | 9.91 | 38.07 | 49.38 | 47 | 智立方 | 2024-02-08 四 | 49.45 | 49.30 | 58.50 | 58.50 | 44.24 | 18.66% | 16.14% | 26269 | 13817万 | 9.52 | 36.58 | 47.45 | 48 | 智立方 | 2024-02-07 三 | 53.00 | 52.46 | 49.30 | 54.19 | 47.69 | -6.02% | 12.66% | 20604 | 10548万 | 8.02 | 30.83 | 39.98 | 49 | 智立方 | 2024-02-06 二 | 51.43 | 51.30 | 52.46 | 54.58 | 47.78 | 2.26% | 10.82% | 17612 | 8928万 | 8.54 | 32.8 | 42.55 | 50 | 智立方 | 2024-02-05 一 | 58.79 | 59.29 | 51.30 | 58.92 | 49.20 | -13.48% | 8.95% | 14571 | 7679万 | 8.35 | 32.08 | 41.61 | 51 | 智立方 | 2024-02-02 五 | 63.95 | 63.67 | 59.29 | 64.71 | 56.53 | -6.88% | 6.95% | 11314 | 6819万 | 9.65 | 37.07 | 48.09 | 52 | 智立方 | 2024-02-01 四 | 64.96 | 65.04 | 63.67 | 65.21 | 61.07 | -2.11% | 7.42% | 12077 | 7644万 | 10.36 | 39.81 | 51.64 | 53 | 智立方 | 2024-01-31 三 | 71.13 | 71.13 | 65.04 | 71.83 | 65.00 | -8.56% | 8.05% | 13106 | 8811万 | 10.59 | 40.67 | 52.75 | 54 | 智立方 | 2024-01-30 二 | 73.20 | 73.60 | 71.13 | 74.50 | 71.05 | -3.36% | 2.53% | 4119 | 2987万 | 11.58 | 44.48 | 57.69 | 55 | 智立方 | 2024-01-29 一 | 75.20 | 74.99 | 73.60 | 76.00 | 72.00 | -1.85% | 4.39% | 7152 | 5269万 | 11.98 | 46.02 | 59.69 | 56 | 智立方 | 2024-01-26 五 | 78.20 | 78.53 | 74.99 | 78.33 | 74.73 | -4.51% | 4.24% | 6899 | 5252万 | 12.2 | 46.89 | 60.82 | 57 | 智立方 | 2024-01-25 四 | 77.48 | 77.19 | 78.53 | 78.94 | 76.22 | 1.74% | 5.09% | 8276 | 6450万 | 12.78 | 49.1 | 63.69 | 58 | 智立方 | 2024-01-24 三 | 79.30 | 79.30 | 77.19 | 80.70 | 75.70 | -2.66% | 4.82% | 7848 | 6080万 | 12.56 | 48.26 | 62.6 | 59 | 智立方 | 2024-01-23 二 | 79.17 | 79.81 | 79.30 | 81.01 | 77.00 | -0.64% | 5.15% | 8378 | 6611万 | 12.91 | 49.58 | 64.32 | 60 | 智立方 | 2024-01-22 一 | 86.49 | 84.78 | 79.81 | 88.60 | 79.01 | -5.86% | 5.75% | 9355 | 7806万 | 12.99 | 49.9 | 64.73 | 61 | 智立方 | 2024-01-19 五 | 87.48 | 87.48 | 84.78 | 89.80 | 84.20 | -3.09% | 3.92% | 6381 | 5483万 | 13.8 | 53.01 | 68.76 | 62 | 智立方 | 2024-01-18 四 | 87.00 | 86.50 | 87.48 | 88.50 | 84.65 | 1.13% | 4.62% | 7512 | 6478万 | 14.24 | 54.7 | 70.95 | 63 | 智立方 | 2024-01-17 三 | 89.86 | 89.19 | 86.50 | 91.50 | 86.10 | -3.02% | 4.27% | 6945 | 6111万 | 14.08 | 54.09 | 70.16 | 64 | 智立方 | 2024-01-16 二 | 90.57 | 90.22 | 89.19 | 91.34 | 87.41 | -1.14% | 3.78% | 6157 | 5461万 | 14.52 | 55.77 | 72.34 | 65 | 智立方 | 2024-01-15 一 | 89.42 | 88.80 | 90.22 | 91.79 | 87.51 | 1.60% | 5.38% | 8760 | 7882万 | 14.68 | 56.41 | 73.17 | 66 | 智立方 | 2024-01-12 五 | 90.83 | 90.94 | 88.80 | 90.83 | 88.39 | -2.35% | 4.41% | 7171 | 6399万 | 14.45 | 55.52 | 72.02 | 67 | 智立方 | 2024-01-11 四 | 89.61 | 89.61 | 90.94 | 92.90 | 89.03 | 1.48% | 5.88% | 9572 | 8685万 | 14.8 | 56.86 | 73.76 | 68 | 智立方 | 2024-01-10 三 | 93.88 | 94.02 | 89.61 | 93.88 | 89.60 | -4.69% | 4.02% | 6547 | 5937万 | 14.58 | 56.03 | 72.68 | 69 | 智立方 | 2024-01-09 二 | 94.01 | 93.77 | 94.02 | 97.00 | 91.05 | 0.27% | 4.81% | 7834 | 7342万 | 15.3 | 58.79 | 76.25 | 70 | 智立方 | 2024-01-08 一 | 96.00 | 96.00 | 93.77 | 97.50 | 93.51 | -2.32% | 2.74% | 4458 | 4212万 | 15.26 | 58.63 | 76.05 | 71 | 智立方 | 2024-01-05 五 | 96.00 | 96.24 | 96.00 | 99.95 | 94.92 | -0.25% | 4.72% | 7676 | 7446万 | 15.62 | 60.03 | 77.86 | 72 | 智立方 | 2024-01-04 四 | 96.26 | 96.61 | 96.24 | 97.86 | 95.00 | -0.38% | 5.00% | 8137 | 7861万 | 15.66 | 60.18 | 78.06 | 73 | 智立方 | 2024-01-03 三 | 102.00 | 103.31 | 96.61 | 102.00 | 90.71 | -6.49% | 13.26% | 21581 | 20587万 | 15.72 | 60.41 | 78.36 | 74 | 智立方 | 2024-01-02 二 | 107.50 | 108.34 | 103.31 | 109.60 | 103.20 | -4.64% | 5.15% | 8381 | 8817万 | 16.81 | 64.6 | 83.79 | 75 | 智立方 | 2023-12-29 五 | 99.57 | 99.57 | 108.34 | 111.16 | 98.08 | 8.81% | 9.77% | 15904 | 16984万 | 17.63 | 67.74 | 87.87 | 76 | 智立方 | 2023-12-28 四 | 103.00 | 102.92 | 99.57 | 104.15 | 98.01 | -3.25% | 8.10% | 13187 | 13268万 | 16.2 | 62.26 | 80.76 | 77 | 智立方 | 2023-12-27 三 | 104.99 | 105.48 | 102.92 | 108.47 | 102.01 | -2.43% | 6.19% | 10066 | 10600万 | 16.75 | 64.35 | 83.47 | 78 | 智立方 | 2023-12-26 二 | 107.25 | 107.51 | 105.48 | 108.50 | 100.60 | -1.89% | 6.20% | 10097 | 10520万 | 17.17 | 65.95 | 85.55 | 79 | 智立方 | 2023-12-25 一 | 100.73 | 99.68 | 107.51 | 109.20 | 100.73 | 7.86% | 7.10% | 11547 | 12246万 | 17.5 | 67.22 | 87.2 | 80 | 智立方 | 2023-12-22 五 | 110.00 | 110.80 | 99.68 | 110.67 | 99.68 | -10.04% | 9.20% | 14972 | 15623万 | 16.22 | 62.33 | 80.85 | 81 | 智立方 | 2023-12-21 四 | 107.99 | 111.96 | 110.80 | 110.93 | 103.90 | -1.04% | 6.24% | 10499 | 11254万 | 18.63 | 69.33 | 89.94 | 82 | 智立方 | 2023-12-20 三 | 110.80 | 109.49 | 111.96 | 114.50 | 106.40 | 2.26% | 8.87% | 14922 | 16639万 | 18.83 | 70.06 | 90.88 | 83 | 智立方 | 2023-12-19 二 | 102.59 | 102.59 | 109.49 | 111.98 | 101.63 | 6.73% | 8.19% | 13772 | 14847万 | 18.41 | 68.52 | 88.87 | 84 | 智立方 | 2023-12-18 一 | 103.36 | 104.19 | 102.59 | 105.78 | 101.97 | -1.54% | 2.02% | 3402 | 3513万 | 17.25 | 64.2 | 83.27 | 85 | 智立方 | 2023-12-15 五 | 103.00 | 103.49 | 104.19 | 106.40 | 101.00 | 0.68% | 3.67% | 6173 | 6415万 | 17.52 | 65.2 | 84.57 | 86 | 智立方 | 2023-12-14 四 | 103.79 | 103.35 | 103.49 | 105.48 | 101.51 | 0.14% | 3.33% | 5598 | 5783万 | 17.4 | 64.76 | 84 | 87 | 智立方 | 2023-12-13 三 | 105.75 | 105.72 | 103.35 | 106.03 | 100.05 | -2.24% | 6.49% | 10913 | 11201万 | 17.38 | 64.67 | 83.89 | 88 | 智立方 | 2023-12-12 二 | 102.69 | 104.67 | 105.72 | 106.20 | 101.01 | 1.00% | 6.06% | 10187 | 10597万 | 17.78 | 66.16 | 85.81 | 89 | 智立方 | 2023-12-11 一 | 101.23 | 101.00 | 104.67 | 108.50 | 99.08 | 3.63% | 9.28% | 15607 | 16307万 | 17.6 | 65.5 | 84.96 | 90 | 智立方 | 2023-12-08 五 | 97.02 | 98.99 | 101.00 | 106.36 | 97.02 | 2.03% | 9.80% | 16476 | 16867万 | 16.98 | 63.2 | 81.98 | 91 | 智立方 | 2023-12-07 四 | 93.06 | 93.66 | 98.99 | 105.50 | 93.06 | 5.69% | 11.93% | 20055 | 19902万 | 16.65 | 61.94 | 80.35 | 92 | 智立方 | 2023-12-06 三 | 92.24 | 92.89 | 93.66 | 95.30 | 92.00 | 0.83% | 3.38% | 5676 | 5316万 | 15.75 | 58.61 | 76.02 | 93 | 智立方 | 2023-12-05 二 | 93.83 | 93.78 | 92.89 | 96.23 | 92.50 | -0.95% | 3.70% | 6224 | 5844万 | 15.62 | 58.13 | 75.4 | 94 | 智立方 | 2023-12-04 一 | 96.19 | 96.77 | 93.78 | 97.53 | 93.56 | -3.09% | 3.67% | 6174 | 5827万 | 15.77 | 58.68 | 76.12 | 95 | 智立方 | 2023-12-01 五 | 93.71 | 93.55 | 96.77 | 98.28 | 91.51 | 3.44% | 7.60% | 12777 | 12266万 | 16.27 | 60.56 | 78.55 | 96 | 智立方 | 2023-11-30 四 | 93.38 | 94.90 | 93.55 | 94.70 | 92.29 | -1.42% | 3.97% | 6678 | 6229万 | 15.73 | 58.54 | 75.93 | 97 | 智立方 | 2023-11-29 三 | 97.00 | 98.35 | 94.90 | 97.69 | 93.90 | -3.51% | 7.51% | 12621 | 12086万 | 15.96 | 59.39 | 77.03 | 98 | 智立方 | 2023-11-28 二 | 88.90 | 88.91 | 98.35 | 102.69 | 88.90 | 10.62% | 14.47% | 24327 | 23527万 | 16.54 | 61.54 | 79.83 | 99 | 智立方 | 2023-11-27 一 | 86.97 | 87.51 | 88.91 | 90.51 | 85.58 | 1.60% | 3.40% | 5722 | 5053万 | 14.95 | 55.64 | 72.17 | 100 | 智立方 | 2023-11-24 五 | 88.45 | 88.45 | 87.51 | 88.64 | 86.04 | -1.06% | 3.24% | 5454 | 4745万 | 14.72 | 54.76 | 71.03 | 101 | 智立方 | 2023-11-23 四 | 88.01 | 88.01 | 88.45 | 89.90 | 87.50 | 0.50% | 2.74% | 4616 | 4082万 | 14.87 | 55.35 | 71.79 | 102 | 智立方 | 2023-11-22 三 | 91.76 | 92.19 | 88.01 | 93.18 | 88.00 | -4.53% | 4.24% | 7125 | 6394万 | 14.8 | 55.07 | 71.44 | 103 | 智立方 | 2023-11-21 二 | 95.68 | 97.49 | 92.19 | 96.80 | 91.49 | -5.44% | 7.71% | 12962 | 12153万 | 15.5 | 57.69 | 74.83 | 104 | 智立方 | 2023-11-20 一 | 91.00 | 89.73 | 97.49 | 98.44 | 89.75 | 8.65% | 11.53% | 19384 | 18556万 | 16.39 | 61.01 | 79.13 | 105 | 智立方 | 2023-11-17 五 | 87.77 | 87.50 | 89.73 | 91.99 | 87.34 | 2.55% | 3.98% | 6699 | 6005万 | 15.09 | 56.15 | 72.83 | 106 | 智立方 | 2023-11-16 四 | 90.39 | 90.39 | 87.50 | 91.51 | 87.50 | -3.20% | 3.98% | 6687 | 5990万 | 14.71 | 54.75 | 71.02 | 107 | 智立方 | 2023-11-15 三 | 91.46 | 89.96 | 90.39 | 91.55 | 87.90 | 0.48% | 4.81% | 8095 | 7225万 | 15.2 | 56.56 | 73.37 | 108 | 智立方 | 2023-11-14 二 | 87.12 | 86.81 | 89.96 | 90.33 | 85.53 | 3.63% | 7.69% | 12927 | 11447万 | 15.13 | 56.29 | 73.02 | 109 | 智立方 | 2023-11-13 一 | 88.07 | 87.48 | 86.81 | 89.99 | 85.16 | -0.77% | 6.21% | 10447 | 9095万 | 14.6 | 54.32 | 70.46 | 110 | 智立方 | 2023-11-10 五 | 85.00 | 86.60 | 87.48 | 90.00 | 83.90 | 1.02% | 9.10% | 15300 | 13292万 | 14.71 | 54.74 | 71.01 | 111 | 智立方 | 2023-11-09 四 | 91.16 | 89.52 | 86.60 | 91.16 | 85.85 | -3.26% | 8.03% | 13496 | 11778万 | 14.56 | 54.19 | 70.29 | 112 | 智立方 | 2023-11-08 三 | 87.99 | 91.14 | 89.52 | 91.11 | 85.80 | -1.78% | 12.65% | 21278 | 18875万 | 15.05 | 56.02 | 72.66 | 113 | 智立方 | 2023-11-07 二 | 80.00 | 78.98 | 91.14 | 94.78 | 78.99 | 15.40% | 22.55% | 37915 | 33464万 | 15.33 | 57.03 | 73.98 | 114 | 智立方 | 2023-11-06 一 | 75.22 | 75.23 | 78.98 | 79.97 | 75.04 | 4.98% | 6.98% | 11735 | 9162万 | 13.28 | 49.42 | 64.11 | 115 | 智立方 | 2023-11-03 五 | 70.38 | 70.38 | 75.23 | 76.50 | 70.38 | 6.89% | 6.74% | 11332 | 8465万 | 12.65 | 47.08 | 61.06 | 116 | 智立方 | 2023-11-02 四 | 73.52 | 72.66 | 70.38 | 73.52 | 70.38 | -3.14% | 2.28% | 3835 | 2737万 | 11.84 | 44.04 | 57.13 | 117 | 智立方 | 2023-11-01 三 | 73.47 | 73.57 | 72.66 | 74.56 | 72.35 | -1.24% | 2.17% | 3653 | 2678万 | 12.22 | 45.47 | 58.98 | 118 | 智立方 | 2023-10-31 二 | 75.00 | 75.09 | 73.57 | 75.40 | 72.59 | -2.02% | 3.47% | 5836 | 4306万 | 12.37 | 46.04 | 59.72 | 119 | 智立方 | 2023-10-30 一 | 69.67 | 70.20 | 75.09 | 76.00 | 69.06 | 6.97% | 6.24% | 10496 | 7691万 | 12.63 | 46.99 | 60.95 | 120 | 智立方 | 2023-10-27 五 | 68.45 | 69.73 | 70.20 | 71.00 | 66.52 | 0.67% | 4.46% | 7502 | 5151万 | 11.81 | 43.93 | 56.98 | 121 | 智立方 | 2023-10-26 四 | 70.20 | 70.93 | 69.73 | 70.42 | 68.55 | -1.69% | 2.85% | 4800 | 3330万 | 11.73 | 43.63 | 56.6 | 122 | 智立方 | 2023-10-25 三 | 69.22 | 69.38 | 70.93 | 71.60 | 68.54 | 2.23% | 3.42% | 5748 | 4036万 | 11.93 | 44.39 | 39.73 | 123 | 智立方 | 2023-10-24 二 | 66.33 | 66.93 | 69.38 | 70.00 | 66.33 | 3.66% | 2.85% | 4793 | 3296万 | 11.67 | 43.42 | 38.86 | 124 | 智立方 | 2023-10-23 一 | 69.19 | 69.19 | 66.93 | 69.25 | 66.70 | -3.27% | 3.14% | 5279 | 3575万 | 11.26 | 41.88 | 37.49 | 125 | 智立方 | 2023-10-20 五 | 70.84 | 71.40 | 69.19 | 72.48 | 69.10 | -3.10% | 3.34% | 5616 | 3953万 | 11.64 | 43.3 | 38.76 | 126 | 智立方 | 2023-10-19 四 | 70.50 | 70.62 | 71.40 | 73.86 | 70.15 | 1.10% | 3.60% | 6050 | 4381万 | 12.01 | 44.68 | 39.99 | 127 | 智立方 | 2023-10-18 三 | 73.12 | 73.50 | 70.62 | 73.49 | 70.50 | -3.92% | 2.87% | 4831 | 3446万 | 11.88 | 44.19 | 39.56 | 128 | 智立方 | 2023-10-17 二 | 74.65 | 74.36 | 73.50 | 74.66 | 72.10 | -1.16% | 2.29% | 3843 | 2809万 | 12.36 | 45.99 | 41.17 | 129 | 智立方 | 2023-10-16 一 | 77.57 | 77.67 | 74.36 | 77.57 | 73.80 | -4.26% | 3.83% | 6446 | 4822万 | 12.5 | 46.53 | 41.65 | 130 | 智立方 | 2023-10-13 五 | 76.78 | 77.63 | 77.67 | 78.99 | 76.73 | 0.05% | 3.39% | 5707 | 4452万 | 13.06 | 48.6 | 43.51 | 131 | 智立方 | 2023-10-12 四 | 78.68 | 78.77 | 77.63 | 79.12 | 77.28 | -1.45% | 3.67% | 6172 | 4811万 | 13.05 | 48.58 | 43.48 | 132 | 智立方 | 2023-10-11 三 | 78.30 | 77.58 | 78.77 | 79.57 | 76.10 | 1.53% | 4.83% | 8123 | 6327万 | 13.25 | 49.29 | 44.12 | 133 | 智立方 | 2023-10-10 二 | 77.43 | 77.26 | 77.58 | 78.78 | 77.20 | 0.41% | 3.22% | 5415 | 4214万 | 13.05 | 48.55 | 43.45 | 134 | 智立方 | 2023-10-09 一 | 78.51 | 79.13 | 77.26 | 78.69 | 76.08 | -2.36% | 5.76% | 9678 | 7475万 | 12.99 | 48.35 | 43.28 | 135 | 智立方 | 2023-09-28 四 | 75.12 | 74.97 | 79.13 | 79.70 | 75.12 | 5.55% | 7.29% | 12262 | 9586万 | 13.31 | 49.52 | 44.32 | 136 | 智立方 | 2023-09-27 三 | 74.80 | 74.85 | 74.97 | 77.68 | 74.01 | 0.16% | 4.98% | 8372 | 6347万 | 12.61 | 46.91 | 41.99 | 137 | 智立方 | 2023-09-26 二 | 74.00 | 74.16 | 74.85 | 76.08 | 73.56 | 0.93% | 3.96% | 6665 | 4997万 | 12.59 | 46.84 | 41.93 | 138 | 智立方 | 2023-09-25 一 | 74.53 | 74.15 | 74.16 | 75.25 | 72.90 | 0.01% | 3.68% | 6180 | 4574万 | 12.47 | 46.41 | 41.54 | 139 | 智立方 | 2023-09-22 五 | 71.56 | 71.62 | 74.15 | 74.43 | 71.03 | 3.53% | 4.09% | 6878 | 5058万 | 12.47 | 46.4 | 41.53 | 140 | 智立方 | 2023-09-21 四 | 71.90 | 71.90 | 71.62 | 72.36 | 71.02 | -0.39% | 2.81% | 4720 | 3388万 | 12.04 | 44.82 | 40.12 | 141 | 智立方 | 2023-09-20 三 | 72.87 | 73.19 | 71.90 | 73.78 | 71.83 | -1.76% | 2.90% | 4874 | 3533万 | 12.09 | 44.99 | 40.27 | 142 | 智立方 | 2023-09-19 二 | 74.69 | 75.15 | 73.19 | 75.69 | 72.56 | -2.61% | 3.89% | 6549 | 4802万 | 12.31 | 45.8 | 41 | 143 | 智立方 | 2023-09-18 一 | 76.56 | 76.55 | 75.15 | 77.41 | 74.79 | -1.83% | 4.47% | 7514 | 5704万 | 12.64 | 47.03 | 42.09 | 144 | 智立方 | 2023-09-15 五 | 78.31 | 78.69 | 76.55 | 79.01 | 75.34 | -2.72% | 5.63% | 9461 | 7236万 | 12.87 | 47.9 | 42.88 | 145 | 智立方 | 2023-09-14 四 | 79.66 | 80.80 | 78.69 | 81.00 | 77.60 | -2.61% | 4.70% | 7900 | 6207万 | 13.23 | 49.24 | 44.08 | 146 | 智立方 | 2023-09-13 三 | 83.99 | 86.01 | 80.80 | 83.99 | 79.00 | -6.06% | 9.18% | 15442 | 12398万 | 13.59 | 50.56 | 45.26 | 147 | 智立方 | 2023-09-12 二 | 85.00 | 86.45 | 86.01 | 87.48 | 83.50 | -0.51% | 9.74% | 16376 | 13964万 | 14.46 | 53.82 | 48.18 | 148 | 智立方 | 2023-09-11 一 | 83.30 | 83.17 | 86.45 | 88.00 | 83.30 | 3.94% | 11.61% | 19529 | 16760万 | 14.54 | 54.1 | 48.42 | 149 | 智立方 | 2023-09-08 五 | 81.51 | 81.91 | 83.17 | 83.77 | 81.06 | 1.54% | 5.51% | 9258 | 7662万 | 13.99 | 52.04 | 46.59 | 150 | 智立方 | 2023-09-07 四 | 83.66 | 85.80 | 81.91 | 85.66 | 81.70 | -4.53% | 5.75% | 9670 | 8035万 | 13.77 | 51.26 | 45.88 | 151 | 智立方 | 2023-09-06 三 | 81.55 | 83.40 | 85.80 | 85.96 | 81.55 | 2.88% | 8.77% | 14756 | 12385万 | 14.43 | 53.69 | 48.06 | 152 | 智立方 | 2023-09-05 二 | 83.26 | 83.10 | 83.40 | 84.75 | 82.28 | 0.36% | 7.71% | 12958 | 10859万 | 14.02 | 52.19 | 46.71 | 153 | 智立方 | 2023-09-04 一 | 81.90 | 81.01 | 83.10 | 84.84 | 80.10 | 2.58% | 7.65% | 12862 | 10550万 | 13.97 | 52 | 46.55 | 154 | 智立方 | 2023-09-01 五 | 79.36 | 79.40 | 81.01 | 81.50 | 78.00 | 2.03% | 7.36% | 12370 | 9937万 | 13.62 | 50.69 | 45.38 | 155 | 智立方 | 2023-08-31 四 | 78.21 | 78.28 | 79.40 | 80.20 | 76.87 | 1.43% | 5.92% | 9958 | 7899万 | 13.35 | 49.69 | 44.47 | 156 | 智立方 | 2023-08-30 三 | 77.03 | 76.25 | 78.28 | 79.35 | 76.99 | 2.66% | 5.61% | 9429 | 7364万 | 13.16 | 48.98 | 43.85 | 157 | 智立方 | 2023-08-29 二 | 69.00 | 69.26 | 76.25 | 76.47 | 68.50 | 10.09% | 9.70% | 16304 | 12064万 | 12.82 | 47.71 | 42.71 | 158 | 智立方 | 2023-08-28 一 | 75.20 | 71.12 | 69.26 | 77.00 | 68.07 | -2.62% | 8.77% | 14756 | 10451万 | 11.65 | 43.34 | 38.79 | 159 | 智立方 | 2023-08-25 五 | 73.98 | 73.87 | 71.12 | 74.67 | 70.41 | -3.72% | 6.37% | 10718 | 7675万 | 11.96 | 44.5 | 37.99 | 160 | 智立方 | 2023-08-23 三 | 76.10 | 77.05 | 74.78 | 77.29 | 74.78 | -2.95% | 3.73% | 6279 | 4764万 | 12.58 | 46.79 | 39.94 | 161 | 智立方 | 2023-08-22 二 | 75.50 | 75.50 | 77.05 | 77.30 | 74.74 | 2.05% | 3.43% | 5770 | 4402万 | 12.96 | 48.22 | 41.16 |
|
行情刷新 | 流通股东
|