| 股票名称 | 代码 301336 | 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 | 趣睡科技 | 2024-04-19 五 | 28.61 | 28.75 | 28.44 | 29.15 | 28.06 | -1.08% | 1.39% | 3572 | 1021万 | 7.32 | 11.38 | 44.41 | 2 | 趣睡科技 | 2024-04-18 四 | 29.97 | 29.44 | 28.75 | 29.98 | 28.00 | -2.34% | 1.86% | 4791 | 1374万 | 7.4 | 11.5 | 44.89 | 3 | 趣睡科技 | 2024-04-17 三 | 27.15 | 26.50 | 29.44 | 29.55 | 27.15 | 11.09% | 2.59% | 6677 | 1929万 | 7.58 | 11.78 | 45.97 | 4 | 趣睡科技 | 2024-04-16 二 | 29.16 | 29.18 | 26.50 | 29.16 | 26.39 | -9.18% | 2.77% | 7139 | 1941万 | 6.82 | 10.6 | 41.38 | 5 | 趣睡科技 | 2024-04-15 一 | 32.16 | 32.33 | 29.18 | 32.22 | 28.61 | -9.74% | 3.53% | 9088 | 2715万 | 7.51 | 11.67 | 45.56 | 6 | 趣睡科技 | 2024-04-12 五 | 31.31 | 32.12 | 32.33 | 32.98 | 31.31 | 0.65% | 1.68% | 4329 | 1406万 | 8.32 | 12.93 | 50.48 | 7 | 趣睡科技 | 2024-04-11 四 | 32.04 | 32.04 | 32.12 | 32.89 | 31.44 | 0.25% | 1.37% | 3538 | 1147万 | 8.27 | 12.85 | 50.15 | 8 | 趣睡科技 | 2024-04-10 三 | 33.13 | 33.24 | 32.04 | 33.36 | 31.59 | -3.61% | 1.85% | 4757 | 1531万 | 8.25 | 12.82 | 50.03 | 9 | 趣睡科技 | 2024-04-09 二 | 32.15 | 32.43 | 33.24 | 33.53 | 32.13 | 2.50% | 1.78% | 4588 | 1510万 | 8.56 | 13.3 | 51.9 | 10 | 趣睡科技 | 2024-04-08 一 | 35.00 | 35.15 | 32.43 | 35.00 | 32.15 | -7.74% | 3.07% | 7913 | 2617万 | 8.35 | 12.97 | 50.64 | 11 | 趣睡科技 | 2024-04-03 三 | 35.32 | 35.78 | 35.15 | 36.18 | 34.40 | -1.76% | 3.10% | 7972 | 2792万 | 9.05 | 14.06 | 54.88 | 12 | 趣睡科技 | 2024-04-02 二 | 36.02 | 36.30 | 35.78 | 38.36 | 35.28 | -1.43% | 4.93% | 12687 | 4639万 | 9.21 | 14.31 | 55.87 | 13 | 趣睡科技 | 2024-04-01 一 | 33.70 | 33.70 | 36.30 | 36.46 | 33.70 | 7.72% | 3.25% | 8368 | 2961万 | 9.35 | 14.52 | 56.68 | 14 | 趣睡科技 | 2024-03-29 五 | 33.14 | 33.14 | 33.70 | 34.66 | 33.14 | 1.69% | 1.92% | 4937 | 1672万 | 8.68 | 13.48 | 52.62 | 15 | 趣睡科技 | 2024-03-28 四 | 32.08 | 32.08 | 33.14 | 33.88 | 31.72 | 3.30% | 1.78% | 4595 | 1512万 | 8.53 | 13.26 | 51.74 | 16 | 趣睡科技 | 2024-03-27 三 | 33.07 | 33.20 | 32.08 | 33.30 | 32.08 | -3.37% | 1.73% | 4458 | 1460万 | 8.26 | 12.83 | 50.09 | 17 | 趣睡科技 | 2024-03-26 二 | 33.23 | 33.23 | 33.20 | 33.76 | 32.39 | -0.09% | 1.83% | 4709 | 1557万 | 8.55 | 13.28 | 51.84 | 18 | 趣睡科技 | 2024-03-25 一 | 34.02 | 34.01 | 33.23 | 34.40 | 33.22 | -2.29% | 1.72% | 4420 | 1496万 | 8.56 | 13.29 | 51.88 | 19 | 趣睡科技 | 2024-03-22 五 | 34.20 | 34.95 | 34.01 | 35.58 | 34.01 | -2.69% | 1.60% | 4125 | 1423万 | 8.76 | 13.6 | 53.1 | 20 | 趣睡科技 | 2024-03-21 四 | 34.89 | 35.06 | 34.95 | 35.38 | 34.14 | -0.31% | 1.72% | 4428 | 1540万 | 9 | 13.98 | 54.57 | 21 | 趣睡科技 | 2024-03-20 三 | 34.63 | 34.36 | 35.06 | 35.07 | 34.28 | 2.04% | 1.20% | 3079 | 1068万 | 9.03 | 14.02 | 54.74 | 22 | 趣睡科技 | 2024-03-19 二 | 34.99 | 34.68 | 34.36 | 35.24 | 34.32 | -0.92% | 1.46% | 3760 | 1304万 | 8.85 | 13.74 | 53.65 | 23 | 趣睡科技 | 2024-03-18 一 | 33.70 | 33.70 | 34.68 | 34.88 | 33.64 | 2.91% | 1.70% | 4389 | 1505万 | 8.93 | 13.87 | 54.15 | 24 | 趣睡科技 | 2024-03-15 五 | 32.60 | 32.80 | 33.70 | 33.70 | 32.59 | 2.74% | 1.65% | 4256 | 1408万 | 8.68 | 13.48 | 52.62 | 25 | 趣睡科技 | 2024-03-14 四 | 33.00 | 33.16 | 32.80 | 33.29 | 32.28 | -1.09% | 1.35% | 3479 | 1143万 | 8.44 | 13.12 | 51.21 | 26 | 趣睡科技 | 2024-03-08 五 | 30.92 | 30.92 | 31.16 | 31.49 | 30.60 | 0.78% | 1.05% | 2702 | 838万 | 8.02 | 12.46 | 48.65 | 27 | 趣睡科技 | 2024-03-07 四 | 31.37 | 31.06 | 30.92 | 31.77 | 30.62 | -0.45% | 1.48% | 3801 | 1187万 | 7.96 | 12.37 | 48.28 | 28 | 趣睡科技 | 2024-03-06 三 | 29.96 | 30.19 | 31.06 | 31.50 | 29.96 | 2.88% | 1.97% | 5074 | 1566万 | 8 | 12.42 | 48.5 | 29 | 趣睡科技 | 2024-03-05 二 | 31.05 | 31.17 | 30.19 | 31.15 | 30.02 | -3.14% | 1.89% | 4854 | 1476万 | 7.77 | 12.08 | 47.14 | 30 | 趣睡科技 | 2024-03-04 一 | 31.60 | 31.60 | 31.17 | 31.88 | 30.20 | -1.36% | 1.70% | 4377 | 1357万 | 8.03 | 12.47 | 48.67 | 31 | 趣睡科技 | 2024-03-01 五 | 31.23 | 31.12 | 31.60 | 31.99 | 31.02 | 1.54% | 2.18% | 5603 | 1768万 | 8.14 | 12.64 | 49.34 | 32 | 趣睡科技 | 2024-02-29 四 | 29.92 | 30.09 | 31.12 | 31.51 | 29.01 | 3.42% | 3.42% | 8814 | 2708万 | 8.01 | 12.45 | 48.59 | 33 | 趣睡科技 | 2024-02-28 三 | 34.40 | 34.35 | 30.09 | 34.99 | 29.99 | -12.40% | 4.82% | 12414 | 4041万 | 7.75 | 12.04 | 46.98 | 34 | 趣睡科技 | 2024-02-27 二 | 33.00 | 32.99 | 34.35 | 34.50 | 32.31 | 4.12% | 2.52% | 6477 | 2207万 | 8.84 | 13.74 | 53.63 | 35 | 趣睡科技 | 2024-02-26 一 | 32.83 | 32.60 | 32.99 | 34.14 | 32.33 | 1.20% | 2.65% | 6814 | 2274万 | 8.49 | 13.2 | 51.51 | 36 | 趣睡科技 | 2024-02-23 五 | 31.51 | 31.47 | 32.60 | 32.84 | 31.33 | 3.59% | 2.73% | 7017 | 2251万 | 8.39 | 13.04 | 50.9 | 37 | 趣睡科技 | 2024-02-22 四 | 29.00 | 29.48 | 31.47 | 31.99 | 29.00 | 6.75% | 3.65% | 9405 | 2931万 | 8.1 | 12.59 | 49.14 | 38 | 趣睡科技 | 2024-02-21 三 | 28.21 | 28.42 | 29.48 | 30.30 | 27.83 | 3.73% | 2.51% | 6457 | 1901万 | 7.59 | 11.79 | 46.03 | 39 | 趣睡科技 | 2024-02-20 二 | 27.55 | 27.20 | 28.42 | 28.47 | 27.11 | 4.49% | 2.14% | 5515 | 1546万 | 7.32 | 11.37 | 44.37 | 40 | 趣睡科技 | 2024-02-19 一 | 26.33 | 26.20 | 27.20 | 28.51 | 26.33 | 3.82% | 3.91% | 10070 | 2758万 | 7 | 10.88 | 42.47 | 41 | 趣睡科技 | 2024-02-08 四 | 22.88 | 23.22 | 26.20 | 26.99 | 21.81 | 12.83% | 4.27% | 11005 | 2706万 | 6.75 | 10.48 | 40.91 | 42 | 趣睡科技 | 2024-02-07 三 | 25.83 | 26.22 | 23.22 | 26.48 | 22.83 | -11.44% | 4.34% | 11186 | 2714万 | 5.98 | 9.29 | 36.25 | 43 | 趣睡科技 | 2024-02-06 二 | 25.47 | 26.25 | 26.22 | 28.00 | 22.25 | -0.11% | 3.87% | 9963 | 2489万 | 6.75 | 10.49 | 40.94 | 44 | 趣睡科技 | 2024-02-05 一 | 31.10 | 31.72 | 26.25 | 31.50 | 26.03 | -17.24% | 3.82% | 9826 | 2734万 | 6.76 | 10.5 | 40.99 | 45 | 趣睡科技 | 2024-02-02 五 | 34.19 | 34.18 | 31.72 | 34.88 | 30.88 | -7.20% | 2.65% | 6830 | 2227万 | 8.17 | 12.69 | 49.53 | 46 | 趣睡科技 | 2024-02-01 四 | 34.80 | 34.80 | 34.18 | 34.80 | 33.14 | -1.78% | 2.13% | 5482 | 1863万 | 8.8 | 13.67 | 53.37 | 47 | 趣睡科技 | 2024-01-31 三 | 36.83 | 36.81 | 34.80 | 36.83 | 34.34 | -5.46% | 1.95% | 5025 | 1779万 | 8.96 | 13.92 | 54.34 | 48 | 趣睡科技 | 2024-01-30 二 | 37.99 | 38.30 | 36.81 | 38.33 | 36.74 | -3.89% | 1.18% | 3028 | 1134万 | 9.48 | 14.72 | 57.47 | 49 | 趣睡科技 | 2024-01-29 一 | 40.00 | 39.75 | 38.30 | 40.63 | 38.21 | -3.65% | 1.45% | 3736 | 1453万 | 9.86 | 15.32 | 59.8 | 50 | 趣睡科技 | 2024-01-26 五 | 39.60 | 39.59 | 39.75 | 40.80 | 39.59 | 0.40% | 1.24% | 3203 | 1285万 | 10.23 | 15.9 | 62.06 | 51 | 趣睡科技 | 2024-01-25 四 | 38.55 | 38.36 | 39.59 | 39.66 | 37.58 | 3.21% | 1.52% | 3925 | 1532万 | 10.19 | 15.84 | 61.81 | 52 | 趣睡科技 | 2024-01-24 三 | 37.70 | 37.59 | 38.36 | 38.80 | 36.93 | 2.05% | 2.33% | 6000 | 2280万 | 9.88 | 15.34 | 59.89 | 53 | 趣睡科技 | 2024-01-23 二 | 37.89 | 38.00 | 37.59 | 37.91 | 36.23 | -1.08% | 2.88% | 7404 | 2742万 | 9.68 | 15.04 | 58.69 | 54 | 趣睡科技 | 2024-01-22 一 | 40.76 | 41.14 | 38.00 | 40.91 | 37.55 | -7.63% | 2.64% | 6796 | 2663万 | 9.78 | 15.2 | 59.33 | 55 | 趣睡科技 | 2024-01-19 五 | 41.03 | 41.04 | 41.14 | 41.93 | 40.61 | 0.24% | 1.90% | 4900 | 2018万 | 10.59 | 16.46 | 64.23 | 56 | 趣睡科技 | 2024-01-18 四 | 41.32 | 42.01 | 41.04 | 41.99 | 40.21 | -2.31% | 2.74% | 7044 | 2883万 | 10.57 | 16.42 | 64.08 | 57 | 趣睡科技 | 2024-01-17 三 | 42.79 | 42.81 | 42.01 | 43.19 | 42.00 | -1.87% | 1.81% | 4661 | 1988万 | 10.82 | 16.8 | 65.59 | 58 | 趣睡科技 | 2024-01-16 二 | 43.76 | 43.58 | 42.81 | 43.76 | 42.12 | -1.77% | 1.68% | 4319 | 1845万 | 11.02 | 17.12 | 66.84 | 59 | 趣睡科技 | 2024-01-15 一 | 43.30 | 43.33 | 43.58 | 43.73 | 42.88 | 0.58% | 0.95% | 2434 | 1056万 | 11.22 | 17.43 | 68.04 | 60 | 趣睡科技 | 2024-01-12 五 | 43.90 | 43.90 | 43.33 | 44.38 | 43.29 | -1.30% | 1.27% | 3268 | 1434万 | 11.16 | 17.33 | 67.65 | 61 | 趣睡科技 | 2024-01-11 四 | 43.86 | 43.86 | 43.90 | 44.40 | 43.55 | 0.09% | 1.12% | 2886 | 1264万 | 11.3 | 17.56 | 68.54 | 62 | 趣睡科技 | 2024-01-10 三 | 44.04 | 44.19 | 43.86 | 44.60 | 43.60 | -0.75% | 1.46% | 3751 | 1657万 | 11.29 | 17.54 | 68.48 | 63 | 趣睡科技 | 2024-01-09 二 | 43.15 | 43.17 | 44.19 | 44.40 | 43.15 | 2.36% | 1.76% | 4525 | 1988万 | 11.38 | 17.68 | 69 | 64 | 趣睡科技 | 2024-01-08 一 | 44.23 | 44.22 | 43.17 | 44.50 | 43.17 | -2.37% | 1.51% | 3892 | 1707万 | 11.11 | 17.27 | 67.4 | 65 | 趣睡科技 | 2024-01-05 五 | 44.55 | 44.74 | 44.22 | 45.17 | 43.90 | -1.16% | 2.01% | 5177 | 2300万 | 11.39 | 17.69 | 69.04 | 66 | 趣睡科技 | 2024-01-04 四 | 44.10 | 44.20 | 44.74 | 45.85 | 43.89 | 1.22% | 2.64% | 6790 | 3037万 | 11.52 | 17.9 | 69.86 | 67 | 趣睡科技 | 2024-01-03 三 | 44.56 | 44.56 | 44.20 | 44.60 | 43.83 | -0.81% | 1.21% | 3116 | 1376万 | 11.38 | 17.68 | 69.01 | 68 | 趣睡科技 | 2024-01-02 二 | 43.79 | 43.79 | 44.56 | 44.71 | 43.72 | 1.76% | 2.56% | 6601 | 2929万 | 11.47 | 17.82 | 69.57 | 69 | 趣睡科技 | 2023-12-29 五 | 43.45 | 43.45 | 43.79 | 44.00 | 43.00 | 0.78% | 1.45% | 3738 | 1634万 | 11.27 | 17.52 | 68.37 | 70 | 趣睡科技 | 2023-12-28 四 | 42.33 | 42.43 | 43.45 | 43.65 | 41.91 | 2.40% | 1.97% | 5064 | 2177万 | 11.19 | 17.38 | 67.84 | 71 | 趣睡科技 | 2023-12-27 三 | 41.60 | 41.60 | 42.43 | 42.45 | 41.60 | 2.00% | 1.51% | 3898 | 1640万 | 10.92 | 16.97 | 66.25 | 72 | 趣睡科技 | 2023-12-26 二 | 42.58 | 42.37 | 41.60 | 42.68 | 41.45 | -1.82% | 1.35% | 3475 | 1453万 | 10.71 | 16.64 | 64.95 | 73 | 趣睡科技 | 2023-12-25 一 | 43.02 | 43.02 | 42.37 | 43.37 | 42.09 | -1.51% | 1.70% | 4389 | 1862万 | 10.91 | 16.95 | 66.15 | 74 | 趣睡科技 | 2023-12-22 五 | 44.28 | 44.07 | 43.02 | 44.28 | 42.90 | -2.38% | 1.59% | 4102 | 1786万 | 11.08 | 17.21 | 67.17 | 75 | 趣睡科技 | 2023-12-21 四 | 43.72 | 43.92 | 44.07 | 44.25 | 42.55 | 0.34% | 1.95% | 5022 | 2182万 | 11.35 | 17.63 | 68.81 | 76 | 趣睡科技 | 2023-12-20 三 | 43.52 | 43.52 | 43.92 | 44.40 | 43.44 | 0.92% | 1.81% | 4665 | 2061万 | 11.31 | 17.57 | 68.58 | 77 | 趣睡科技 | 2023-12-19 二 | 43.30 | 43.30 | 43.52 | 43.80 | 42.98 | 0.51% | 1.36% | 3501 | 1519万 | 11.2 | 17.41 | 67.95 | 78 | 趣睡科技 | 2023-12-18 一 | 43.90 | 43.90 | 43.30 | 44.23 | 43.21 | -1.37% | 1.49% | 3848 | 1679万 | 11.15 | 17.32 | 67.61 | 79 | 趣睡科技 | 2023-12-15 五 | 43.29 | 43.39 | 43.90 | 44.08 | 43.04 | 1.18% | 1.66% | 4274 | 1866万 | 11.3 | 17.56 | 68.54 | 80 | 趣睡科技 | 2023-12-14 四 | 43.50 | 43.50 | 43.39 | 43.95 | 43.19 | -0.25% | 1.08% | 2789 | 1214万 | 11.17 | 17.36 | 67.75 | 81 | 趣睡科技 | 2023-12-13 三 | 43.64 | 43.48 | 43.50 | 44.20 | 42.81 | 0.05% | 2.02% | 5199 | 2267万 | 11.2 | 17.4 | 67.92 | 82 | 趣睡科技 | 2023-12-12 二 | 43.31 | 43.29 | 43.48 | 43.60 | 42.70 | 0.44% | 1.65% | 4244 | 1831万 | 11.19 | 17.39 | 67.89 | 83 | 趣睡科技 | 2023-12-11 一 | 43.04 | 43.04 | 43.29 | 44.04 | 42.36 | 0.58% | 2.52% | 6496 | 2807万 | 11.15 | 17.32 | 67.59 | 84 | 趣睡科技 | 2023-12-08 五 | 45.16 | 44.88 | 43.04 | 45.23 | 43.00 | -4.10% | 2.68% | 6906 | 3033万 | 11.08 | 17.22 | 67.2 | 85 | 趣睡科技 | 2023-12-07 四 | 45.25 | 45.16 | 44.88 | 45.44 | 44.60 | -0.62% | 2.03% | 5231 | 2347万 | 11.56 | 17.95 | 70.07 | 86 | 趣睡科技 | 2023-12-06 三 | 45.03 | 45.03 | 45.16 | 45.38 | 44.59 | 0.29% | 2.74% | 7049 | 3178万 | 11.63 | 18.06 | 70.51 | 87 | 趣睡科技 | 2023-12-05 二 | 45.27 | 45.05 | 45.03 | 45.68 | 45.00 | -0.04% | 3.10% | 7992 | 3613万 | 11.59 | 18.01 | 70.31 | 88 | 趣睡科技 | 2023-12-04 一 | 45.00 | 45.09 | 45.05 | 45.49 | 44.88 | -0.09% | 1.98% | 5099 | 2302万 | 11.6 | 18.02 | 70.34 | 89 | 趣睡科技 | 2023-12-01 五 | 44.61 | 44.57 | 45.09 | 45.15 | 44.02 | 1.17% | 1.87% | 4803 | 2150万 | 11.61 | 18.04 | 70.4 | 90 | 趣睡科技 | 2023-11-30 四 | 44.73 | 44.83 | 44.57 | 44.99 | 44.18 | -0.58% | 1.84% | 4733 | 2105万 | 11.48 | 17.83 | 69.59 | 91 | 趣睡科技 | 2023-11-29 三 | 45.11 | 44.97 | 44.83 | 45.31 | 44.59 | -0.31% | 2.02% | 5207 | 2336万 | 11.54 | 17.93 | 70 | 92 | 趣睡科技 | 2023-11-28 二 | 44.44 | 44.35 | 44.97 | 45.30 | 43.71 | 1.40% | 2.83% | 7292 | 3280万 | 11.58 | 17.99 | 70.21 | 93 | 趣睡科技 | 2023-11-27 一 | 44.50 | 44.68 | 44.35 | 44.84 | 43.95 | -0.74% | 2.27% | 5854 | 2589万 | 11.42 | 17.74 | 69.25 | 94 | 趣睡科技 | 2023-11-24 五 | 45.31 | 45.41 | 44.68 | 45.86 | 44.50 | -1.61% | 2.27% | 5835 | 2621万 | 11.5 | 17.87 | 69.76 | 95 | 趣睡科技 | 2023-11-23 四 | 44.59 | 44.69 | 45.41 | 45.64 | 44.48 | 1.61% | 2.19% | 5639 | 2549万 | 11.69 | 18.16 | 70.9 | 96 | 趣睡科技 | 2023-11-22 三 | 45.30 | 45.38 | 44.69 | 45.50 | 44.63 | -1.52% | 2.26% | 5808 | 2611万 | 11.51 | 17.88 | 69.78 | 97 | 趣睡科技 | 2023-11-21 二 | 45.88 | 45.54 | 45.38 | 45.88 | 45.14 | -0.35% | 1.94% | 5000 | 2276万 | 11.68 | 18.15 | 70.85 | 98 | 趣睡科技 | 2023-11-20 一 | 44.98 | 45.25 | 45.54 | 45.86 | 44.77 | 0.64% | 1.82% | 4674 | 2116万 | 11.73 | 18.22 | 71.1 | 99 | 趣睡科技 | 2023-11-17 五 | 45.40 | 45.22 | 45.25 | 45.40 | 44.90 | 0.07% | 1.74% | 4477 | 2024万 | 11.65 | 18.1 | 70.65 | 100 | 趣睡科技 | 2023-11-16 四 | 45.59 | 45.52 | 45.22 | 45.66 | 45.10 | -0.66% | 1.75% | 4502 | 2043万 | 11.64 | 18.09 | 70.6 | 101 | 趣睡科技 | 2023-11-15 三 | 45.58 | 45.53 | 45.52 | 45.98 | 45.21 | -0.02% | 1.63% | 4195 | 1912万 | 11.72 | 18.21 | 71.07 | 102 | 趣睡科技 | 2023-11-14 二 | 45.71 | 45.75 | 45.53 | 45.97 | 45.24 | -0.48% | 1.74% | 4471 | 2035万 | 11.72 | 18.21 | 71.09 | 103 | 趣睡科技 | 2023-11-13 一 | 44.91 | 45.12 | 45.75 | 45.87 | 44.91 | 1.40% | 2.00% | 5147 | 2342万 | 11.78 | 18.3 | 71.43 | 104 | 趣睡科技 | 2023-11-10 五 | 45.20 | 45.20 | 45.12 | 45.45 | 44.72 | -0.18% | 1.23% | 3162 | 1428万 | 11.62 | 18.05 | 70.45 | 105 | 趣睡科技 | 2023-11-09 四 | 45.46 | 45.47 | 45.20 | 45.86 | 45.11 | -0.59% | 1.36% | 3502 | 1587万 | 11.64 | 18.08 | 70.57 | 106 | 趣睡科技 | 2023-11-08 三 | 45.59 | 45.71 | 45.47 | 45.92 | 45.30 | -0.53% | 1.58% | 4076 | 1857万 | 11.71 | 18.19 | 71 | 107 | 趣睡科技 | 2023-11-07 二 | 45.49 | 45.73 | 45.71 | 45.90 | 45.14 | -0.04% | 1.49% | 3830 | 1742万 | 11.77 | 18.28 | 71.37 | 108 | 趣睡科技 | 2023-11-06 一 | 44.95 | 44.99 | 45.73 | 45.76 | 44.88 | 1.64% | 1.96% | 5058 | 2298万 | 11.77 | 18.29 | 71.4 | 109 | 趣睡科技 | 2023-11-03 五 | 44.40 | 44.18 | 44.99 | 45.30 | 44.13 | 1.83% | 1.84% | 4732 | 2126万 | 11.58 | 18 | 70.25 | 110 | 趣睡科技 | 2023-11-02 四 | 44.35 | 44.43 | 44.18 | 44.79 | 44.04 | -0.56% | 0.97% | 2497 | 1107万 | 11.37 | 17.67 | 68.98 | 111 | 趣睡科技 | 2023-11-01 三 | 44.06 | 44.18 | 44.43 | 44.66 | 43.89 | 0.57% | 1.81% | 4655 | 2067万 | 11.44 | 17.77 | 69.37 | 112 | 趣睡科技 | 2023-10-31 二 | 44.33 | 44.14 | 44.18 | 44.33 | 43.81 | 0.09% | 1.46% | 3764 | 1658万 | 11.37 | 17.67 | 68.98 | 113 | 趣睡科技 | 2023-10-30 一 | 44.39 | 44.28 | 44.14 | 44.98 | 43.90 | -0.32% | 2.02% | 5197 | 2299万 | 11.36 | 17.66 | 68.92 | 114 | 趣睡科技 | 2023-10-27 五 | 43.51 | 43.98 | 44.28 | 44.55 | 43.51 | 0.68% | 1.37% | 3521 | 1560万 | 11.4 | 17.71 | 69.16 | 115 | 趣睡科技 | 2023-10-26 四 | 43.65 | 43.88 | 43.98 | 44.18 | 43.42 | 0.23% | 1.17% | 3017 | 1320万 | 11.32 | 17.59 | 68.69 | 116 | 趣睡科技 | 2023-10-25 三 | 43.59 | 43.17 | 43.88 | 44.14 | 43.18 | 1.64% | 1.46% | 3765 | 1645万 | 11.3 | 17.55 | 68.54 | 117 | 趣睡科技 | 2023-10-24 二 | 41.29 | 41.41 | 43.17 | 43.36 | 41.11 | 4.25% | 2.19% | 5632 | 2407万 | 11.11 | 17.27 | 67.43 | 118 | 趣睡科技 | 2023-10-23 一 | 42.37 | 42.37 | 41.41 | 42.56 | 40.97 | -2.27% | 1.55% | 3993 | 1662万 | 10.66 | 16.56 | 64.68 | 119 | 趣睡科技 | 2023-10-20 五 | 43.00 | 42.57 | 42.37 | 43.26 | 42.20 | -0.47% | 1.43% | 3685 | 1568万 | 10.91 | 16.95 | 66.18 | 120 | 趣睡科技 | 2023-10-19 四 | 42.76 | 42.97 | 42.57 | 43.95 | 42.34 | -0.93% | 1.41% | 3643 | 1573万 | 10.96 | 17.03 | 66.49 | 121 | 趣睡科技 | 2023-10-18 三 | 43.78 | 43.74 | 42.97 | 43.78 | 42.77 | -1.76% | 1.27% | 3272 | 1407万 | 11.06 | 17.19 | 67.12 | 122 | 趣睡科技 | 2023-10-17 二 | 43.50 | 43.47 | 43.74 | 44.01 | 43.30 | 0.62% | 1.49% | 3846 | 1678万 | 11.26 | 17.5 | 68.32 | 123 | 趣睡科技 | 2023-10-16 一 | 43.67 | 43.71 | 43.47 | 43.99 | 43.15 | -0.55% | 1.43% | 3694 | 1605万 | 11.19 | 17.39 | 67.9 | 124 | 趣睡科技 | 2023-10-13 五 | 44.43 | 44.43 | 43.71 | 44.43 | 43.68 | -1.62% | 1.57% | 4052 | 1780万 | 11.25 | 17.48 | 68.27 | 125 | 趣睡科技 | 2023-10-12 四 | 44.83 | 44.83 | 44.43 | 45.15 | 44.07 | -0.89% | 2.06% | 5306 | 2352万 | 11.44 | 17.77 | 69.4 | 126 | 趣睡科技 | 2023-10-11 三 | 44.65 | 44.65 | 44.83 | 45.20 | 44.31 | 0.40% | 1.93% | 4965 | 2231万 | 11.54 | 17.93 | 70.02 | 127 | 趣睡科技 | 2023-10-10 二 | 44.80 | 44.56 | 44.65 | 45.09 | 44.42 | 0.20% | 1.59% | 4089 | 1828万 | 11.5 | 17.86 | 69.74 | 128 | 趣睡科技 | 2023-10-09 一 | 45.18 | 44.71 | 44.56 | 45.18 | 44.50 | -0.34% | 2.23% | 5750 | 2572万 | 11.47 | 17.82 | 69.6 | 129 | 趣睡科技 | 2023-09-28 四 | 44.66 | 44.21 | 44.71 | 44.93 | 44.22 | 1.13% | 1.65% | 4257 | 1904万 | 11.51 | 17.88 | 69.83 | 130 | 趣睡科技 | 2023-09-27 三 | 44.20 | 44.20 | 44.21 | 44.80 | 43.81 | 0.02% | 1.46% | 3765 | 1672万 | 11.38 | 17.68 | 69.05 | 131 | 趣睡科技 | 2023-09-26 二 | 44.23 | 44.23 | 44.20 | 44.40 | 44.00 | -0.07% | 1.28% | 3295 | 1457万 | 11.38 | 17.68 | 69.04 | 132 | 趣睡科技 | 2023-09-25 一 | 44.55 | 44.55 | 44.23 | 44.79 | 44.11 | -0.72% | 1.45% | 3741 | 1662万 | 11.39 | 17.69 | 69.08 | 133 | 趣睡科技 | 2023-09-22 五 | 43.15 | 43.23 | 44.55 | 44.85 | 43.06 | 3.05% | 2.54% | 6535 | 2885万 | 11.47 | 17.82 | 69.58 | 134 | 趣睡科技 | 2023-09-21 四 | 43.40 | 43.40 | 43.23 | 43.93 | 43.14 | -0.39% | 1.40% | 3593 | 1560万 | 11.13 | 17.29 | 67.52 | 135 | 趣睡科技 | 2023-09-20 三 | 43.80 | 43.79 | 43.40 | 44.20 | 43.36 | -0.89% | 1.26% | 3232 | 1412万 | 11.17 | 17.36 | 67.79 | 136 | 趣睡科技 | 2023-09-19 二 | 44.29 | 44.40 | 43.79 | 44.64 | 43.63 | -1.37% | 1.86% | 4783 | 2102万 | 11.27 | 17.52 | 68.4 | 137 | 趣睡科技 | 2023-09-18 一 | 43.68 | 43.71 | 44.40 | 45.12 | 43.46 | 1.58% | 3.29% | 8469 | 3770万 | 11.43 | 17.76 | 69.35 | 138 | 趣睡科技 | 2023-09-15 五 | 43.60 | 43.75 | 43.71 | 44.25 | 43.53 | -0.09% | 1.81% | 4650 | 2042万 | 11.25 | 17.48 | 68.27 | 139 | 趣睡科技 | 2023-09-14 四 | 44.11 | 44.03 | 43.75 | 44.39 | 43.51 | -0.64% | 2.44% | 6274 | 2746万 | 11.26 | 17.5 | 68.33 | 140 | 趣睡科技 | 2023-09-13 三 | 44.62 | 44.63 | 44.03 | 44.70 | 43.81 | -1.34% | 3.10% | 7988 | 3530万 | 11.34 | 17.61 | 68.77 | 141 | 趣睡科技 | 2023-09-12 二 | 44.80 | 44.92 | 44.63 | 45.00 | 44.28 | -0.65% | 3.32% | 8556 | 3817万 | 11.49 | 17.85 | 69.71 | 142 | 趣睡科技 | 2023-09-11 一 | 44.61 | 44.88 | 44.92 | 45.45 | 44.28 | 0.09% | 6.18% | 15912 | 7145万 | 11.57 | 17.97 | 70.16 | 143 | 趣睡科技 | 2023-09-08 五 | 46.01 | 48.50 | 44.88 | 46.60 | 44.56 | -7.46% | 14.04% | 36147 | 16336万 | 11.56 | 17.95 | 70.1 | 144 | 趣睡科技 | 2023-09-07 四 | 50.40 | 50.00 | 48.50 | 56.98 | 47.80 | -3.00% | 20.03% | 51564 | 26898万 | 12.49 | 19.4 | 75.75 | 145 | 趣睡科技 | 2023-09-06 三 | 47.45 | 47.13 | 50.00 | 51.70 | 47.13 | 6.09% | 12.74% | 32795 | 16247万 | 12.87 | 20 | 78.1 | 146 | 趣睡科技 | 2023-09-05 二 | 47.11 | 47.85 | 47.13 | 47.84 | 46.50 | -1.50% | 4.19% | 10785 | 5077万 | 12.13 | 18.85 | 73.61 | 147 | 趣睡科技 | 2023-09-04 一 | 46.19 | 45.95 | 47.85 | 47.99 | 46.19 | 4.13% | 7.08% | 18238 | 8623万 | 12.32 | 19.14 | 74.74 | 148 | 趣睡科技 | 2023-09-01 五 | 48.00 | 46.18 | 45.95 | 48.85 | 45.57 | -0.50% | 5.43% | 13980 | 6528万 | 11.83 | 18.38 | 71.77 | 149 | 趣睡科技 | 2023-08-31 四 | 45.19 | 45.44 | 46.18 | 46.50 | 45.19 | 1.63% | 3.26% | 8394 | 3852万 | 11.89 | 18.47 | 72.13 | 150 | 趣睡科技 | 2023-08-30 三 | 45.22 | 45.04 | 45.44 | 45.91 | 45.05 | 0.89% | 2.60% | 6697 | 3047万 | 11.7 | 18.18 | 64.21 | 151 | 趣睡科技 | 2023-08-29 二 | 43.11 | 43.11 | 45.04 | 45.23 | 43.04 | 4.48% | 3.34% | 8612 | 3834万 | 11.6 | 18.02 | 63.65 | 152 | 趣睡科技 | 2023-08-28 一 | 43.94 | 42.25 | 43.11 | 44.50 | 43.07 | 2.04% | 3.33% | 8576 | 3758万 | 11.1 | 17.24 | 60.92 | 153 | 趣睡科技 | 2023-08-25 五 | 43.40 | 43.28 | 42.25 | 43.61 | 41.90 | -2.38% | 3.26% | 8385 | 3575万 | 10.88 | 16.9 | 59.71 | 154 | 趣睡科技 | 2023-08-23 三 | 44.51 | 44.51 | 43.99 | 44.85 | 43.91 | -1.17% | 2.55% | 6560 | 2905万 | 11.33 | 17.6 | 62.16 | 155 | 趣睡科技 | 2023-08-22 二 | 44.84 | 44.71 | 44.51 | 45.05 | 43.28 | -0.45% | 4.10% | 10549 | 4642万 | 11.46 | 17.8 | 62.9 |
|
行情刷新 | 流通股东
|