| 股票名称 | 代码 301316 | 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 | 慧博云通 | 2024-04-30 二 | 17.90 | 17.90 | 17.85 | 18.28 | 17.56 | -0.28% | 2.74% | 66494 | 11869万 | 43.34 | 71.4 | 84.58 | 2 | 慧博云通 | 2024-04-29 一 | 17.40 | 17.45 | 17.90 | 18.16 | 17.30 | 2.58% | 3.78% | 91877 | 16479万 | 43.47 | 71.6 | 84.82 | 3 | 慧博云通 | 2024-04-26 五 | 16.55 | 16.23 | 17.45 | 17.72 | 16.45 | 7.52% | 4.70% | 114178 | 19639万 | 42.37 | 69.8 | 82.68 | 4 | 慧博云通 | 2024-04-25 四 | 16.50 | 16.55 | 16.23 | 16.59 | 16.17 | -1.93% | 2.25% | 54623 | 8932万 | 39.41 | 64.92 | 78.76 | 5 | 慧博云通 | 2024-04-24 三 | 15.98 | 15.98 | 16.55 | 16.55 | 15.96 | 3.57% | 2.51% | 61054 | 9987万 | 40.19 | 66.2 | 80.31 | 6 | 慧博云通 | 2024-04-23 二 | 15.62 | 15.66 | 15.98 | 16.17 | 15.59 | 2.04% | 2.09% | 50776 | 8107万 | 38.8 | 63.92 | 77.54 | 7 | 慧博云通 | 2024-04-22 一 | 15.44 | 15.44 | 15.66 | 15.84 | 14.90 | 1.42% | 2.36% | 57214 | 8881万 | 38.03 | 62.64 | 75.99 | 8 | 慧博云通 | 2024-04-19 五 | 15.72 | 15.82 | 15.44 | 15.89 | 15.34 | -2.40% | 2.04% | 49501 | 7694万 | 37.49 | 61.76 | 74.92 | 9 | 慧博云通 | 2024-04-18 四 | 16.12 | 16.10 | 15.82 | 16.25 | 15.59 | -1.74% | 2.45% | 59592 | 9490万 | 38.42 | 63.28 | 76.77 | 10 | 慧博云通 | 2024-04-17 三 | 15.13 | 14.88 | 16.10 | 16.11 | 15.13 | 8.20% | 2.82% | 68405 | 10844万 | 39.1 | 64.4 | 78.12 | 11 | 慧博云通 | 2024-04-16 二 | 16.30 | 16.30 | 14.88 | 16.30 | 14.70 | -8.71% | 2.99% | 72653 | 11021万 | 36.13 | 59.52 | 72.2 | 12 | 慧博云通 | 2024-04-15 一 | 16.98 | 17.05 | 16.30 | 17.17 | 15.98 | -4.40% | 2.81% | 68282 | 11259万 | 39.58 | 65.2 | 79.09 | 13 | 慧博云通 | 2024-04-12 五 | 17.48 | 17.49 | 17.05 | 17.68 | 17.00 | -2.52% | 1.50% | 36528 | 6322万 | 41.4 | 68.2 | 82.73 | 14 | 慧博云通 | 2024-04-11 四 | 17.22 | 17.28 | 17.49 | 17.82 | 17.10 | 1.22% | 1.89% | 46011 | 8093万 | 42.47 | 69.96 | 84.87 | 15 | 慧博云通 | 2024-04-10 三 | 18.00 | 18.05 | 17.28 | 18.00 | 17.03 | -4.27% | 2.11% | 51301 | 8934万 | 41.96 | 69.12 | 83.85 | 16 | 慧博云通 | 2024-04-09 二 | 17.90 | 17.77 | 18.05 | 18.22 | 17.75 | 1.58% | 1.63% | 39493 | 7078万 | 43.83 | 72.2 | 87.59 | 17 | 慧博云通 | 2024-04-08 一 | 18.02 | 18.00 | 17.77 | 18.04 | 17.33 | -1.28% | 2.41% | 58471 | 10391万 | 43.15 | 71.08 | 86.23 | 18 | 慧博云通 | 2024-04-03 三 | 19.00 | 19.10 | 18.00 | 19.00 | 17.93 | -5.76% | 3.88% | 94243 | 17192万 | 43.71 | 72 | 87.34 | 19 | 慧博云通 | 2024-04-02 二 | 19.96 | 19.94 | 19.10 | 20.00 | 18.92 | -4.21% | 4.44% | 107728 | 20791万 | 46.38 | 76.4 | 92.68 | 20 | 慧博云通 | 2024-04-01 一 | 20.41 | 20.09 | 19.94 | 20.51 | 19.70 | -0.75% | 4.70% | 114181 | 22843万 | 48.42 | 79.76 | 96.76 | 21 | 慧博云通 | 2024-03-29 五 | 20.81 | 19.79 | 20.09 | 21.73 | 20.01 | 1.52% | 5.93% | 143921 | 29697万 | 48.78 | 80.36 | 97.49 | 22 | 慧博云通 | 2024-03-28 四 | 19.48 | 19.18 | 19.79 | 20.17 | 18.85 | 3.18% | 4.97% | 120759 | 23851万 | 48.06 | 79.16 | 96.03 | 23 | 慧博云通 | 2024-03-27 三 | 21.61 | 22.02 | 19.18 | 21.90 | 19.18 | -12.90% | 7.48% | 181722 | 36917万 | 46.57 | 76.72 | 93.07 | 24 | 慧博云通 | 2024-03-26 二 | 20.80 | 21.02 | 22.02 | 22.18 | 20.63 | 4.76% | 7.91% | 191995 | 41329万 | 53.47 | 88.08 | 106.85 | 25 | 慧博云通 | 2024-03-25 一 | 22.25 | 22.25 | 21.02 | 22.98 | 21.01 | -5.53% | 8.19% | 198969 | 43768万 | 51.04 | 84.08 | 102 | 26 | 慧博云通 | 2024-03-22 五 | 21.33 | 21.32 | 22.25 | 22.55 | 21.21 | 4.36% | 8.71% | 211621 | 46261万 | 54.03 | 89 | 107.97 | 27 | 慧博云通 | 2024-03-21 四 | 21.80 | 22.12 | 21.32 | 21.92 | 21.16 | -3.62% | 7.42% | 180063 | 38658万 | 51.77 | 85.28 | 103.45 | 28 | 慧博云通 | 2024-03-20 三 | 20.42 | 20.58 | 22.12 | 22.12 | 20.30 | 7.48% | 8.54% | 207491 | 44401万 | 53.71 | 88.48 | 107.34 | 29 | 慧博云通 | 2024-03-19 二 | 20.23 | 20.23 | 20.58 | 20.95 | 20.08 | 1.73% | 4.70% | 114208 | 23447万 | 49.97 | 82.32 | 99.86 | 30 | 慧博云通 | 2024-03-18 一 | 20.01 | 19.85 | 20.23 | 20.23 | 19.62 | 1.91% | 4.10% | 99476 | 19853万 | 49.12 | 80.92 | 98.16 | 31 | 慧博云通 | 2024-03-15 五 | 19.57 | 19.57 | 19.85 | 19.88 | 19.13 | 1.43% | 3.04% | 73842 | 14459万 | 48.2 | 79.4 | 96.32 | 32 | 慧博云通 | 2024-03-14 四 | 19.96 | 20.03 | 19.57 | 20.08 | 19.30 | -2.30% | 3.13% | 76011 | 14996万 | 47.52 | 78.28 | 94.96 | 33 | 慧博云通 | 2024-03-08 五 | 19.79 | 18.90 | 19.45 | 20.65 | 19.05 | 2.91% | 4.62% | 112162 | 21824万 | 47.23 | 77.8 | 97.7 | 34 | 慧博云通 | 2024-03-07 四 | 19.74 | 19.49 | 18.90 | 19.78 | 18.90 | -3.03% | 1.86% | 45238 | 8734万 | 45.89 | 75.6 | 94.93 | 35 | 慧博云通 | 2024-03-06 三 | 19.99 | 19.63 | 19.49 | 20.14 | 19.13 | -0.71% | 1.95% | 47415 | 9267万 | 47.33 | 77.96 | 97.9 | 36 | 慧博云通 | 2024-03-05 二 | 20.25 | 20.19 | 19.63 | 20.25 | 19.50 | -2.77% | 1.72% | 41864 | 8305万 | 47.67 | 78.52 | 98.6 | 37 | 慧博云通 | 2024-03-04 一 | 20.12 | 20.12 | 20.19 | 20.39 | 19.30 | 0.35% | 2.44% | 59135 | 11759万 | 49.03 | 80.76 | 101.41 | 38 | 慧博云通 | 2024-03-01 五 | 19.36 | 19.41 | 20.12 | 20.33 | 19.36 | 3.66% | 2.56% | 62251 | 12364万 | 48.86 | 80.48 | 101.06 | 39 | 慧博云通 | 2024-02-29 四 | 17.94 | 18.42 | 19.41 | 19.49 | 17.94 | 5.37% | 2.90% | 70509 | 13455万 | 47.13 | 77.64 | 97.49 | 40 | 慧博云通 | 2024-02-28 三 | 20.52 | 20.42 | 18.42 | 20.85 | 18.36 | -9.79% | 3.75% | 91089 | 18023万 | 44.73 | 73.68 | 92.52 | 41 | 慧博云通 | 2024-02-27 二 | 19.42 | 19.45 | 20.42 | 20.42 | 19.17 | 4.99% | 2.70% | 65552 | 13045万 | 49.59 | 81.68 | 102.57 | 42 | 慧博云通 | 2024-02-26 一 | 19.46 | 19.58 | 19.45 | 19.94 | 19.08 | -0.66% | 2.94% | 71429 | 13921万 | 47.23 | 77.8 | 97.7 | 43 | 慧博云通 | 2024-02-23 五 | 19.28 | 18.76 | 19.58 | 19.58 | 18.68 | 4.37% | 3.08% | 74899 | 14316万 | 47.55 | 78.32 | 98.35 | 44 | 慧博云通 | 2024-02-22 四 | 18.28 | 17.97 | 18.76 | 18.80 | 18.12 | 4.40% | 2.60% | 63169 | 11707万 | 45.55 | 75.04 | 94.23 | 45 | 慧博云通 | 2024-02-21 三 | 17.66 | 17.84 | 17.97 | 18.79 | 17.45 | 0.73% | 2.94% | 71370 | 13056万 | 43.64 | 71.88 | 90.26 | 46 | 慧博云通 | 2024-02-20 二 | 17.62 | 17.61 | 17.84 | 17.94 | 17.10 | 1.31% | 2.12% | 51479 | 9075万 | 43.32 | 71.36 | 89.61 | 47 | 慧博云通 | 2024-02-19 一 | 17.15 | 16.48 | 17.61 | 17.80 | 17.06 | 6.86% | 3.44% | 83436 | 14581万 | 42.76 | 70.44 | 88.45 | 48 | 慧博云通 | 2024-02-08 四 | 14.79 | 14.78 | 16.48 | 16.70 | 14.78 | 11.50% | 3.12% | 75864 | 12013万 | 40.02 | 65.92 | 82.78 | 49 | 慧博云通 | 2024-02-07 三 | 15.01 | 14.75 | 14.78 | 15.63 | 14.55 | 0.20% | 3.08% | 74907 | 11312万 | 35.89 | 59.12 | 74.24 | 50 | 慧博云通 | 2024-02-06 二 | 13.40 | 14.04 | 14.75 | 15.18 | 13.05 | 5.06% | 3.37% | 81930 | 11542万 | 35.82 | 59 | 74.09 | 51 | 慧博云通 | 2024-02-05 一 | 16.28 | 16.36 | 14.04 | 16.28 | 13.69 | -14.18% | 2.71% | 65765 | 9663万 | 34.09 | 56.16 | 70.52 | 52 | 慧博云通 | 2024-02-02 五 | 17.26 | 17.32 | 16.36 | 17.85 | 15.68 | -5.54% | 2.09% | 49760 | 8343万 | 39.01 | 65.44 | 82.17 | 53 | 慧博云通 | 2024-02-01 四 | 17.42 | 17.51 | 17.32 | 17.88 | 16.91 | -1.09% | 1.51% | 35917 | 6228万 | 41.3 | 69.28 | 87 | 54 | 慧博云通 | 2024-01-31 三 | 19.30 | 19.15 | 17.51 | 19.50 | 17.49 | -8.56% | 1.88% | 44866 | 8178万 | 41.75 | 70.04 | 87.95 | 55 | 慧博云通 | 2024-01-30 二 | 19.60 | 19.60 | 19.15 | 19.99 | 19.00 | -2.30% | 1.19% | 28493 | 5563万 | 45.66 | 76.6 | 96.19 | 56 | 慧博云通 | 2024-01-29 一 | 20.52 | 20.52 | 19.60 | 20.79 | 19.50 | -4.48% | 1.40% | 33309 | 6652万 | 46.73 | 78.4 | 98.45 | 57 | 慧博云通 | 2024-01-26 五 | 20.88 | 20.74 | 20.52 | 21.28 | 20.45 | -1.06% | 1.41% | 33661 | 6988万 | 48.93 | 82.08 | 103.07 | 58 | 慧博云通 | 2024-01-25 四 | 20.34 | 20.35 | 20.74 | 20.90 | 19.90 | 1.92% | 1.87% | 44684 | 9151万 | 49.45 | 82.96 | 104.17 | 59 | 慧博云通 | 2024-01-24 三 | 20.06 | 19.90 | 20.35 | 20.55 | 19.12 | 2.26% | 1.70% | 40442 | 8027万 | 48.52 | 81.4 | 102.22 | 60 | 慧博云通 | 2024-01-23 二 | 19.15 | 19.06 | 19.90 | 20.15 | 19.04 | 4.41% | 1.95% | 46601 | 9127万 | 47.45 | 79.6 | 99.96 | 61 | 慧博云通 | 2024-01-22 一 | 20.72 | 20.63 | 19.06 | 20.76 | 18.90 | -7.61% | 1.81% | 43236 | 8570万 | 45.45 | 76.24 | 95.74 | 62 | 慧博云通 | 2024-01-19 五 | 21.27 | 21.27 | 20.63 | 21.28 | 20.59 | -3.01% | 1.30% | 31069 | 6474万 | 49.19 | 82.52 | 103.62 | 63 | 慧博云通 | 2024-01-18 四 | 20.92 | 21.24 | 21.27 | 21.55 | 20.62 | 0.14% | 1.36% | 32333 | 6772万 | 50.72 | 85.08 | 106.84 | 64 | 慧博云通 | 2024-01-17 三 | 21.80 | 21.71 | 21.24 | 22.00 | 21.24 | -2.16% | 0.88% | 21059 | 4550万 | 50.64 | 84.96 | 106.69 | 65 | 慧博云通 | 2024-01-16 二 | 21.81 | 21.83 | 21.71 | 21.81 | 21.25 | -0.55% | 0.93% | 22264 | 4786万 | 51.77 | 86.84 | 109.05 | 66 | 慧博云通 | 2024-01-15 一 | 21.95 | 22.08 | 21.83 | 22.07 | 21.54 | -1.13% | 0.85% | 20170 | 4390万 | 52.05 | 87.32 | 109.65 | 67 | 慧博云通 | 2024-01-12 五 | 22.15 | 22.30 | 22.08 | 22.45 | 21.99 | -0.99% | 0.98% | 23249 | 5166万 | 52.65 | 88.32 | 110.91 | 68 | 慧博云通 | 2024-01-11 四 | 21.70 | 21.48 | 22.30 | 22.36 | 21.36 | 3.82% | 1.40% | 33436 | 7375万 | 53.17 | 89.2 | 112.01 | 69 | 慧博云通 | 2024-01-10 三 | 21.78 | 21.85 | 21.48 | 21.82 | 21.19 | -1.69% | 0.99% | 23617 | 5081万 | 51.22 | 85.92 | 107.89 | 70 | 慧博云通 | 2024-01-09 二 | 22.02 | 22.01 | 21.85 | 22.35 | 21.64 | -0.73% | 1.19% | 28423 | 6243万 | 52.1 | 87.4 | 109.75 | 71 | 慧博云通 | 2024-01-08 一 | 22.50 | 22.47 | 22.01 | 22.50 | 22.01 | -2.05% | 0.85% | 20195 | 4487万 | 52.48 | 88.04 | 110.55 | 72 | 慧博云通 | 2024-01-05 五 | 23.00 | 22.75 | 22.47 | 23.06 | 22.26 | -1.23% | 1.45% | 34557 | 7847万 | 53.58 | 89.88 | 112.86 | 73 | 慧博云通 | 2024-01-04 四 | 22.63 | 22.63 | 22.75 | 23.03 | 22.38 | 0.53% | 1.48% | 35288 | 8045万 | 54.24 | 91 | 114.27 | 74 | 慧博云通 | 2024-01-03 三 | 22.69 | 22.73 | 22.63 | 22.97 | 22.51 | -0.44% | 1.10% | 26199 | 5950万 | 53.96 | 90.52 | 113.67 | 75 | 慧博云通 | 2024-01-02 二 | 23.40 | 23.24 | 22.73 | 23.40 | 22.73 | -2.19% | 1.21% | 28766 | 6597万 | 54.2 | 90.92 | 114.17 | 76 | 慧博云通 | 2023-12-29 五 | 22.90 | 22.77 | 23.24 | 23.30 | 22.70 | 2.06% | 1.80% | 42811 | 9883万 | 55.41 | 92.96 | 116.73 | 77 | 慧博云通 | 2023-12-28 四 | 22.00 | 22.10 | 22.77 | 22.88 | 21.96 | 3.03% | 2.68% | 53840 | 12117万 | 45.75 | 91.08 | 114.37 | 78 | 慧博云通 | 2023-12-27 三 | 21.92 | 21.98 | 22.10 | 22.29 | 21.83 | 0.55% | 1.77% | 35505 | 7822万 | 44.41 | 88.4 | 111.01 | 79 | 慧博云通 | 2023-12-26 二 | 22.74 | 22.83 | 21.98 | 22.88 | 21.70 | -3.72% | 2.73% | 54950 | 12098万 | 44.17 | 87.92 | 110.4 | 80 | 慧博云通 | 2023-12-25 一 | 22.72 | 22.91 | 22.83 | 23.20 | 22.68 | -0.35% | 1.30% | 26148 | 5988万 | 45.87 | 91.32 | 114.67 | 81 | 慧博云通 | 2023-12-22 五 | 23.80 | 23.81 | 22.91 | 23.90 | 22.70 | -3.78% | 3.00% | 60346 | 13964万 | 46.04 | 91.64 | 115.07 | 82 | 慧博云通 | 2023-12-21 四 | 23.53 | 23.65 | 23.81 | 24.02 | 23.31 | 0.68% | 2.21% | 44340 | 10494万 | 47.84 | 95.24 | 119.59 | 83 | 慧博云通 | 2023-12-20 三 | 24.90 | 24.91 | 23.65 | 24.92 | 23.61 | -5.06% | 3.11% | 62523 | 15061万 | 47.52 | 94.6 | 118.79 | 84 | 慧博云通 | 2023-12-19 二 | 24.56 | 24.89 | 24.91 | 25.27 | 24.45 | 0.08% | 1.85% | 37195 | 9251万 | 50.05 | 99.64 | 125.12 | 85 | 慧博云通 | 2023-12-18 一 | 25.70 | 25.48 | 24.89 | 25.86 | 24.58 | -2.32% | 2.48% | 49783 | 12516万 | 50.01 | 99.56 | 125.02 | 86 | 慧博云通 | 2023-12-15 五 | 25.70 | 25.55 | 25.48 | 25.84 | 25.21 | -0.27% | 1.66% | 33272 | 8487万 | 51.2 | 101.92 | 127.98 | 87 | 慧博云通 | 2023-12-14 四 | 26.11 | 26.11 | 25.55 | 26.47 | 25.42 | -2.14% | 2.74% | 55114 | 14218万 | 51.34 | 102.2 | 128.33 | 88 | 慧博云通 | 2023-12-13 三 | 26.67 | 26.86 | 26.11 | 26.86 | 26.05 | -2.79% | 3.45% | 69329 | 18268万 | 52.47 | 104.44 | 131.15 | 89 | 慧博云通 | 2023-12-12 二 | 27.20 | 27.12 | 26.86 | 27.24 | 26.59 | -0.96% | 4.61% | 92663 | 24915万 | 53.97 | 107.44 | 134.91 | 90 | 慧博云通 | 2023-12-11 一 | 26.00 | 26.29 | 27.12 | 27.32 | 25.66 | 3.16% | 5.55% | 111439 | 29696万 | 54.49 | 108.48 | 136.22 | 91 | 慧博云通 | 2023-12-08 五 | 26.21 | 26.98 | 26.29 | 26.80 | 25.92 | -2.56% | 5.85% | 117626 | 30848万 | 52.83 | 105.16 | 132.05 | 92 | 慧博云通 | 2023-12-07 四 | 25.31 | 26.01 | 26.98 | 27.95 | 25.31 | 3.73% | 8.83% | 177523 | 47728万 | 54.21 | 107.92 | 135.52 | 93 | 慧博云通 | 2023-12-06 三 | 24.51 | 24.68 | 26.01 | 26.25 | 24.21 | 5.39% | 5.17% | 103967 | 26373万 | 52.26 | 104.04 | 130.65 | 94 | 慧博云通 | 2023-12-05 二 | 25.45 | 25.70 | 24.68 | 25.75 | 24.65 | -3.97% | 2.76% | 55460 | 13894万 | 49.59 | 98.72 | 123.96 | 95 | 慧博云通 | 2023-12-04 一 | 25.48 | 25.47 | 25.70 | 26.07 | 25.32 | 0.90% | 4.00% | 80383 | 20661万 | 51.64 | 102.8 | 129.09 | 96 | 慧博云通 | 2023-12-01 五 | 24.35 | 24.27 | 25.47 | 25.56 | 24.10 | 4.94% | 3.69% | 74114 | 18484万 | 51.18 | 101.88 | 127.93 | 97 | 慧博云通 | 2023-11-30 四 | 24.60 | 24.58 | 24.27 | 24.68 | 23.84 | -1.26% | 2.33% | 46851 | 11320万 | 48.77 | 97.08 | 121.91 | 98 | 慧博云通 | 2023-11-29 三 | 25.26 | 25.15 | 24.58 | 25.26 | 24.45 | -2.27% | 2.41% | 48505 | 11971万 | 49.39 | 98.32 | 123.46 | 99 | 慧博云通 | 2023-11-28 二 | 25.52 | 25.52 | 25.15 | 25.65 | 24.80 | -1.45% | 3.00% | 60368 | 15186万 | 50.54 | 100.6 | 126.33 | 100 | 慧博云通 | 2023-11-27 一 | 25.90 | 25.72 | 25.52 | 26.23 | 25.45 | -0.78% | 2.55% | 51320 | 13203万 | 51.28 | 102.08 | 128.18 | 101 | 慧博云通 | 2023-11-24 五 | 27.34 | 27.28 | 25.72 | 27.40 | 25.71 | -5.72% | 4.04% | 81174 | 21316万 | 51.68 | 102.88 | 129.19 | 102 | 慧博云通 | 2023-11-23 四 | 27.40 | 27.89 | 27.28 | 27.45 | 26.72 | -2.19% | 3.74% | 75213 | 20314万 | 54.82 | 109.12 | 137.02 | 103 | 慧博云通 | 2023-11-22 三 | 27.80 | 27.92 | 27.89 | 28.50 | 27.70 | -0.11% | 3.74% | 75245 | 21126万 | 56.04 | 111.56 | 140.09 | 104 | 慧博云通 | 2023-11-21 二 | 28.45 | 28.32 | 27.92 | 28.83 | 27.80 | -1.41% | 4.35% | 87477 | 24716万 | 56.1 | 111.68 | 140.24 | 105 | 慧博云通 | 2023-11-20 一 | 28.57 | 28.59 | 28.32 | 28.58 | 28.03 | -0.94% | 3.90% | 78328 | 22148万 | 56.91 | 113.28 | 142.25 | 106 | 慧博云通 | 2023-11-17 五 | 28.38 | 28.38 | 28.59 | 28.70 | 28.00 | 0.74% | 4.01% | 80492 | 22855万 | 57.45 | 114.36 | 143.6 | 107 | 慧博云通 | 2023-11-16 四 | 29.27 | 29.11 | 28.38 | 29.43 | 28.31 | -2.51% | 5.49% | 110235 | 31619万 | 57.03 | 113.52 | 142.55 | 108 | 慧博云通 | 2023-11-15 三 | 28.91 | 28.65 | 29.11 | 30.00 | 28.80 | 1.61% | 9.69% | 194629 | 56968万 | 58.49 | 116.44 | 146.22 | 109 | 慧博云通 | 2023-11-14 二 | 27.85 | 27.65 | 28.65 | 28.96 | 27.70 | 3.62% | 9.00% | 180761 | 51463万 | 57.57 | 114.6 | 143.91 | 110 | 慧博云通 | 2023-11-13 一 | 26.43 | 26.11 | 27.65 | 28.06 | 26.43 | 5.90% | 6.93% | 139185 | 38375万 | 55.56 | 110.6 | 138.88 | 111 | 慧博云通 | 2023-11-10 五 | 26.91 | 27.53 | 26.11 | 27.44 | 26.01 | -5.16% | 7.11% | 108697 | 28950万 | 39.93 | 104.44 | 131.15 | 112 | 慧博云通 | 2023-11-09 四 | 28.43 | 28.43 | 27.53 | 28.81 | 27.40 | -3.17% | 8.68% | 132794 | 37207万 | 42.1 | 110.12 | 138.28 | 113 | 慧博云通 | 2023-11-08 三 | 27.76 | 27.63 | 28.43 | 28.73 | 27.40 | 2.90% | 11.63% | 177924 | 50118万 | 43.48 | 113.72 | 142.8 | 114 | 慧博云通 | 2023-11-07 二 | 27.23 | 27.60 | 27.63 | 27.74 | 26.68 | 0.11% | 9.07% | 138657 | 37773万 | 42.26 | 110.52 | 138.78 | 115 | 慧博云通 | 2023-11-06 一 | 27.00 | 27.30 | 27.60 | 27.77 | 26.53 | 1.10% | 10.02% | 153178 | 41664万 | 42.21 | 110.4 | 138.63 | 116 | 慧博云通 | 2023-11-03 五 | 28.25 | 28.56 | 27.30 | 28.30 | 26.57 | -4.41% | 12.07% | 184650 | 49851万 | 41.75 | 109.2 | 137.12 | 117 | 慧博云通 | 2023-11-02 四 | 27.43 | 27.00 | 28.56 | 29.69 | 26.92 | 5.78% | 17.00% | 260031 | 73709万 | 43.68 | 114.24 | 143.45 | 118 | 慧博云通 | 2023-11-01 三 | 25.55 | 25.47 | 27.00 | 27.66 | 25.55 | 6.01% | 11.06% | 169155 | 45064万 | 41.29 | 108 | 135.62 | 119 | 慧博云通 | 2023-10-31 二 | 25.44 | 25.52 | 25.47 | 25.95 | 25.16 | -0.20% | 3.77% | 57717 | 14729万 | 38.95 | 101.88 | 127.93 | 120 | 慧博云通 | 2023-10-30 一 | 25.09 | 25.26 | 25.52 | 25.63 | 24.84 | 1.03% | 4.68% | 71604 | 18110万 | 39.03 | 102.08 | 128.18 | 121 | 慧博云通 | 2023-10-27 五 | 25.63 | 26.49 | 25.26 | 25.67 | 24.44 | -4.64% | 9.14% | 139728 | 35191万 | 38.63 | 101.04 | 126.88 | 122 | 慧博云通 | 2023-10-26 四 | 27.50 | 26.93 | 26.49 | 28.88 | 25.66 | -1.63% | 13.36% | 204348 | 54840万 | 40.51 | 105.96 | 133.06 | 123 | 慧博云通 | 2023-10-25 三 | 26.72 | 26.54 | 26.93 | 27.92 | 25.38 | 1.47% | 11.60% | 173506 | 46616万 | 40.28 | 107.72 | 135.27 | 124 | 慧博云通 | 2023-10-24 二 | 25.92 | 25.73 | 26.54 | 27.17 | 25.31 | 3.15% | 5.25% | 80268 | 21213万 | 40.59 | 106.16 | 133.31 | 125 | 慧博云通 | 2023-10-23 一 | 27.00 | 27.05 | 25.73 | 27.11 | 25.50 | -4.88% | 2.39% | 36563 | 9566万 | 39.35 | 102.92 | 129.24 | 126 | 慧博云通 | 2023-10-20 五 | 27.00 | 27.65 | 27.05 | 27.88 | 26.94 | -2.17% | 2.45% | 37531 | 10246万 | 41.37 | 108.2 | 122.88 | 127 | 慧博云通 | 2023-10-19 四 | 27.80 | 27.86 | 27.65 | 28.41 | 27.60 | -0.75% | 3.40% | 51971 | 14543万 | 42.29 | 110.6 | 125.6 | 128 | 慧博云通 | 2023-10-18 三 | 29.04 | 30.70 | 27.86 | 29.16 | 27.62 | -9.25% | 6.45% | 98571 | 27860万 | 42.61 | 111.44 | 126.56 | 129 | 慧博云通 | 2023-10-17 二 | 29.01 | 28.86 | 30.70 | 30.75 | 28.36 | 6.38% | 8.18% | 125088 | 36957万 | 46.95 | 122.8 | 139.46 | 130 | 慧博云通 | 2023-10-16 一 | 29.12 | 29.25 | 28.86 | 29.36 | 28.63 | -1.33% | 2.86% | 43699 | 12606万 | 44.14 | 115.44 | 131.1 | 131 | 慧博云通 | 2023-10-13 五 | 29.33 | 29.81 | 29.25 | 29.99 | 29.13 | -1.88% | 2.77% | 42366 | 12528万 | 44.73 | 117 | 132.87 | 132 | 慧博云通 | 2023-10-12 四 | 31.00 | 31.20 | 29.81 | 31.26 | 29.64 | -4.46% | 15.44% | 61766 | 18626万 | 11.93 | 119.24 | 135.42 | 133 | 慧博云通 | 2023-10-11 三 | 30.70 | 30.83 | 31.20 | 31.44 | 30.36 | 1.20% | 10.95% | 42872 | 13318万 | 12.21 | 124.8 | 141.73 | 134 | 慧博云通 | 2023-10-10 二 | 30.96 | 30.36 | 30.83 | 31.38 | 30.76 | 1.55% | 13.22% | 51718 | 16050万 | 12.07 | 123.32 | 140.05 | 135 | 慧博云通 | 2023-10-09 一 | 31.44 | 31.53 | 30.36 | 31.54 | 30.11 | -3.71% | 13.97% | 54669 | 16720万 | 11.88 | 121.44 | 137.91 | 136 | 慧博云通 | 2023-09-28 四 | 31.56 | 31.32 | 31.53 | 32.65 | 31.10 | 0.67% | 14.66% | 57380 | 18235万 | 12.34 | 126.12 | 143.23 | 137 | 慧博云通 | 2023-09-27 三 | 32.04 | 32.05 | 31.32 | 32.23 | 31.31 | -2.28% | 13.48% | 52773 | 16764万 | 12.26 | 125.28 | 142.27 | 138 | 慧博云通 | 2023-09-26 二 | 32.90 | 33.20 | 32.05 | 33.14 | 32.02 | -3.46% | 14.30% | 55963 | 18088万 | 12.54 | 128.2 | 145.59 | 139 | 慧博云通 | 2023-09-25 一 | 32.48 | 33.38 | 33.20 | 33.73 | 32.20 | -0.54% | 21.06% | 82405 | 27028万 | 12.99 | 132.8 | 150.81 | 140 | 慧博云通 | 2023-09-22 五 | 31.79 | 32.12 | 33.38 | 33.68 | 31.72 | 3.92% | 25.39% | 99344 | 32763万 | 13.06 | 133.52 | 151.63 | 141 | 慧博云通 | 2023-09-21 四 | 31.45 | 31.62 | 32.12 | 33.17 | 31.10 | 1.58% | 19.51% | 76341 | 24686万 | 12.57 | 128.48 | 145.91 | 142 | 慧博云通 | 2023-09-20 三 | 30.53 | 30.98 | 31.62 | 32.48 | 30.52 | 2.07% | 17.48% | 68406 | 21690万 | 12.37 | 126.48 | 143.64 | 143 | 慧博云通 | 2023-09-19 二 | 30.91 | 31.20 | 30.98 | 31.77 | 30.73 | -0.71% | 11.48% | 44912 | 13999万 | 12.12 | 123.92 | 140.73 | 144 | 慧博云通 | 2023-09-18 一 | 32.54 | 32.20 | 31.20 | 32.57 | 31.06 | -3.11% | 18.26% | 71441 | 22603万 | 12.21 | 124.8 | 141.73 | 145 | 慧博云通 | 2023-09-15 五 | 33.55 | 34.36 | 32.20 | 34.35 | 32.18 | -6.29% | 26.24% | 102685 | 33980万 | 12.6 | 128.8 | 146.27 | 146 | 慧博云通 | 2023-09-14 四 | 34.00 | 32.97 | 34.36 | 36.53 | 33.15 | 4.22% | 36.49% | 142808 | 49357万 | 13.45 | 137.44 | 156.08 | 147 | 慧博云通 | 2023-09-13 三 | 33.56 | 33.70 | 32.97 | 33.66 | 32.51 | -2.17% | 13.01% | 50906 | 16786万 | 12.9 | 131.88 | 149.77 | 148 | 慧博云通 | 2023-09-12 二 | 34.52 | 34.18 | 33.70 | 34.52 | 33.52 | -1.40% | 12.90% | 50495 | 17092万 | 13.19 | 134.8 | 153.09 | 149 | 慧博云通 | 2023-09-11 一 | 34.51 | 35.02 | 34.18 | 34.69 | 33.36 | -2.40% | 19.04% | 74528 | 25307万 | 13.38 | 136.72 | 155.27 | 150 | 慧博云通 | 2023-09-08 五 | 35.90 | 36.40 | 35.02 | 36.09 | 32.48 | -3.79% | 29.85% | 116836 | 39978万 | 13.7 | 140.08 | 159.08 | 151 | 慧博云通 | 2023-09-07 四 | 35.79 | 37.15 | 36.40 | 36.78 | 35.72 | -2.02% | 25.46% | 99628 | 36028万 | 14.25 | 145.6 | 165.35 | 152 | 慧博云通 | 2023-09-06 三 | 35.00 | 34.81 | 37.15 | 37.27 | 34.18 | 6.72% | 37.05% | 145010 | 51887万 | 14.54 | 148.6 | 168.76 | 153 | 慧博云通 | 2023-09-05 二 | 36.24 | 36.11 | 34.81 | 36.47 | 34.68 | -3.60% | 23.95% | 93721 | 33006万 | 13.62 | 139.24 | 158.13 | 154 | 慧博云通 | 2023-09-04 一 | 37.75 | 37.23 | 36.11 | 37.96 | 35.43 | -3.01% | 28.72% | 112412 | 40609万 | 14.13 | 144.44 | 164.03 | 155 | 慧博云通 | 2023-09-01 五 | 39.22 | 40.28 | 37.23 | 40.58 | 36.70 | -7.57% | 36.42% | 142537 | 54584万 | 14.57 | 148.92 | 169.12 | 156 | 慧博云通 | 2023-08-31 四 | 40.10 | 39.80 | 40.28 | 42.87 | 39.89 | 1.21% | 46.45% | 181793 | 74967万 | 15.76 | 161.12 | 182.98 | 157 | 慧博云通 | 2023-08-30 三 | 39.66 | 41.00 | 39.80 | 40.68 | 37.00 | -2.93% | 38.63% | 151190 | 58930万 | 15.58 | 159.2 | 180.8 | 158 | 慧博云通 | 2023-08-29 二 | 39.61 | 39.50 | 41.00 | 41.60 | 39.00 | 3.80% | 41.06% | 164291 | 66321万 | 16.4 | 164 | 184.84 | 159 | 慧博云通 | 2023-08-28 一 | 48.49 | 40.84 | 39.50 | 48.49 | 39.08 | -3.28% | 46.97% | 187944 | 81406万 | 15.8 | 158 | 178.08 | 160 | 慧博云通 | 2023-08-25 五 | 40.68 | 43.56 | 40.84 | 43.33 | 40.40 | -6.24% | 42.02% | 168102 | 70444万 | 16.34 | 163.36 | 184.12 | 161 | 慧博云通 | 2023-08-23 三 | 42.00 | 43.22 | 45.50 | 49.63 | 41.11 | 5.28% | 72.98% | 292012 | 130771万 | 18.2 | 182 | 205.13 | 162 | 慧博云通 | 2023-08-22 二 | 36.58 | 36.02 | 43.22 | 43.22 | 36.58 | 19.99% | 64.72% | 258932 | 102387万 | 17.29 | 172.88 | 194.85 |
|
行情刷新 | 流通股东
|