| 股票名称 | 代码 301361 | 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 | 众智科技 | 2024-04-26 五 | 18.13 | 17.95 | 17.78 | 18.13 | 17.60 | -0.95% | 7.07% | 20567 | 3669万 | 5.17 | 20.68 | 29.38 | 2 | 众智科技 | 2024-04-25 四 | 19.39 | 18.07 | 17.95 | 19.39 | 17.70 | -0.66% | 7.96% | 23161 | 4199万 | 5.22 | 20.88 | 29.66 | 3 | 众智科技 | 2024-04-24 三 | 18.33 | 18.13 | 18.07 | 18.33 | 17.56 | -0.33% | 8.12% | 23614 | 4226万 | 5.26 | 21.02 | 29.86 | 4 | 众智科技 | 2024-04-23 二 | 17.60 | 17.78 | 18.13 | 18.16 | 17.41 | 1.97% | 7.34% | 21349 | 3784万 | 5.27 | 21.09 | 28.83 | 5 | 众智科技 | 2024-04-22 一 | 17.18 | 17.19 | 17.78 | 17.96 | 16.43 | 3.43% | 7.89% | 22958 | 4005万 | 5.17 | 20.68 | 28.27 | 6 | 众智科技 | 2024-04-19 五 | 17.45 | 17.40 | 17.19 | 17.69 | 17.05 | -1.21% | 3.81% | 11091 | 1915万 | 5 | 20 | 27.33 | 7 | 众智科技 | 2024-04-18 四 | 17.30 | 17.37 | 17.40 | 17.92 | 16.95 | 0.17% | 4.92% | 14295 | 2488万 | 5.06 | 20.24 | 27.67 | 8 | 众智科技 | 2024-04-17 三 | 16.19 | 15.87 | 17.37 | 17.48 | 16.19 | 9.45% | 6.64% | 19301 | 3304万 | 5.05 | 20.21 | 27.62 | 9 | 众智科技 | 2024-04-16 二 | 17.65 | 17.84 | 15.87 | 17.65 | 15.70 | -11.04% | 7.60% | 22114 | 3591万 | 4.62 | 18.46 | 25.23 | 10 | 众智科技 | 2024-04-15 一 | 19.25 | 19.34 | 17.84 | 19.32 | 17.23 | -7.76% | 7.94% | 23090 | 4217万 | 5.19 | 20.75 | 28.37 | 11 | 众智科技 | 2024-04-12 五 | 19.22 | 19.28 | 19.34 | 19.54 | 19.22 | 0.31% | 5.20% | 15131 | 2934万 | 5.62 | 22.5 | 30.75 | 12 | 众智科技 | 2024-04-11 四 | 18.75 | 18.87 | 19.28 | 19.66 | 18.53 | 2.17% | 4.86% | 14123 | 2717万 | 5.61 | 22.43 | 30.65 | 13 | 众智科技 | 2024-04-10 三 | 19.30 | 19.35 | 18.87 | 19.40 | 18.69 | -2.48% | 3.72% | 10808 | 2058万 | 5.49 | 21.95 | 30 | 14 | 众智科技 | 2024-04-09 二 | 18.84 | 18.81 | 19.35 | 19.40 | 18.82 | 2.87% | 3.17% | 9211 | 1769万 | 5.63 | 22.51 | 30.77 | 15 | 众智科技 | 2024-04-08 一 | 19.24 | 19.36 | 18.81 | 19.46 | 18.80 | -2.84% | 4.63% | 13456 | 2561万 | 5.47 | 21.88 | 29.91 | 16 | 众智科技 | 2024-04-03 三 | 19.80 | 19.80 | 19.36 | 19.80 | 19.05 | -2.22% | 5.03% | 14633 | 2831万 | 5.63 | 22.52 | 30.78 | 17 | 众智科技 | 2024-04-02 二 | 19.50 | 19.57 | 19.80 | 19.94 | 19.50 | 1.18% | 5.94% | 17273 | 3422万 | 5.76 | 23.03 | 31.48 | 18 | 众智科技 | 2024-04-01 一 | 19.13 | 19.13 | 19.57 | 19.58 | 19.02 | 2.30% | 4.92% | 14315 | 2771万 | 5.69 | 22.77 | 31.12 | 19 | 众智科技 | 2024-03-29 五 | 18.79 | 18.80 | 19.13 | 19.38 | 18.62 | 1.76% | 6.28% | 18261 | 3489万 | 5.56 | 22.26 | 30.42 | 20 | 众智科技 | 2024-03-28 四 | 18.20 | 18.01 | 18.80 | 19.09 | 18.08 | 4.39% | 7.16% | 20817 | 3896万 | 5.47 | 21.87 | 29.89 | 21 | 众智科技 | 2024-03-27 三 | 18.45 | 19.25 | 18.01 | 18.65 | 18.00 | -6.44% | 7.95% | 23129 | 4238万 | 5.24 | 20.95 | 28.64 | 22 | 众智科技 | 2024-03-26 二 | 18.75 | 18.86 | 19.25 | 19.31 | 18.75 | 2.07% | 5.79% | 16828 | 3209万 | 5.6 | 22.39 | 31.31 | 23 | 众智科技 | 2024-03-25 一 | 19.42 | 19.51 | 18.86 | 19.59 | 18.85 | -3.33% | 6.77% | 19678 | 3776万 | 5.49 | 21.94 | 30.68 | 24 | 众智科技 | 2024-03-22 五 | 19.89 | 20.02 | 19.51 | 19.96 | 19.15 | -2.55% | 7.49% | 21786 | 4252万 | 5.67 | 22.7 | 31.73 | 25 | 众智科技 | 2024-03-21 四 | 20.30 | 20.46 | 20.02 | 20.50 | 19.60 | -2.15% | 11.10% | 32291 | 6463万 | 5.82 | 23.29 | 32.56 | 26 | 众智科技 | 2024-03-20 三 | 19.59 | 19.67 | 20.46 | 20.88 | 19.47 | 4.02% | 12.27% | 35699 | 7161万 | 5.95 | 23.8 | 33.28 | 27 | 众智科技 | 2024-03-19 二 | 19.62 | 19.63 | 19.67 | 20.08 | 19.57 | 0.20% | 10.25% | 29815 | 5909万 | 5.72 | 22.88 | 31.99 | 28 | 众智科技 | 2024-03-18 一 | 19.19 | 19.16 | 19.63 | 19.68 | 19.19 | 2.45% | 7.85% | 22834 | 4446万 | 5.71 | 22.84 | 31.93 | 29 | 众智科技 | 2024-03-15 五 | 19.00 | 19.07 | 19.16 | 19.17 | 18.80 | 0.47% | 4.94% | 14355 | 2733万 | 5.57 | 22.29 | 31.16 | 30 | 众智科技 | 2024-03-14 四 | 19.66 | 19.61 | 19.07 | 19.66 | 18.70 | -2.75% | 7.44% | 21627 | 4145万 | 5.55 | 22.19 | 31.02 | 31 | 众智科技 | 2024-03-08 五 | 19.71 | 19.51 | 19.00 | 19.78 | 18.60 | -2.61% | 15.68% | 45597 | 8668万 | 5.53 | 22.1 | 30.9 | 32 | 众智科技 | 2024-03-07 四 | 18.30 | 18.42 | 19.51 | 19.51 | 18.06 | 5.92% | 17.86% | 51957 | 9728万 | 5.67 | 22.7 | 31.73 | 33 | 众智科技 | 2024-03-06 三 | 17.59 | 17.53 | 18.42 | 18.60 | 17.42 | 5.08% | 12.03% | 34988 | 6373万 | 5.36 | 21.43 | 29.96 | 34 | 众智科技 | 2024-03-05 二 | 17.66 | 17.83 | 17.53 | 17.87 | 17.42 | -1.68% | 5.40% | 15694 | 2768万 | 5.1 | 20.39 | 28.51 | 35 | 众智科技 | 2024-03-04 一 | 18.06 | 18.07 | 17.83 | 18.16 | 17.36 | -1.33% | 7.23% | 21041 | 3742万 | 5.19 | 20.74 | 29 | 36 | 众智科技 | 2024-03-01 五 | 17.82 | 17.73 | 18.07 | 18.32 | 17.60 | 1.92% | 9.48% | 27570 | 4959万 | 5.26 | 21.02 | 29.39 | 37 | 众智科技 | 2024-02-29 四 | 16.60 | 17.00 | 17.73 | 17.77 | 16.57 | 4.29% | 11.14% | 32402 | 5597万 | 5.16 | 20.63 | 28.84 | 38 | 众智科技 | 2024-02-28 三 | 19.05 | 18.80 | 17.00 | 19.43 | 16.88 | -9.57% | 14.30% | 41597 | 7515万 | 4.94 | 19.78 | 27.65 | 39 | 众智科技 | 2024-02-27 二 | 17.85 | 17.85 | 18.80 | 18.80 | 17.51 | 5.32% | 8.16% | 23740 | 4349万 | 5.47 | 21.87 | 30.58 | 40 | 众智科技 | 2024-02-26 一 | 17.33 | 17.25 | 17.85 | 18.33 | 17.33 | 3.48% | 10.95% | 31834 | 5670万 | 5.19 | 20.77 | 29.03 | 41 | 众智科技 | 2024-02-23 五 | 16.60 | 16.53 | 17.25 | 17.33 | 16.40 | 4.36% | 8.37% | 24330 | 4097万 | 5.02 | 20.07 | 28.06 | 42 | 众智科技 | 2024-02-22 四 | 15.81 | 15.90 | 16.53 | 16.54 | 15.81 | 3.96% | 7.50% | 21814 | 3533万 | 4.81 | 19.23 | 26.89 | 43 | 众智科技 | 2024-02-21 三 | 15.58 | 15.60 | 15.90 | 16.38 | 15.40 | 1.92% | 8.68% | 25242 | 4047万 | 4.62 | 18.5 | 25.86 | 44 | 众智科技 | 2024-02-20 二 | 15.41 | 15.18 | 15.60 | 15.63 | 14.90 | 2.77% | 6.92% | 20125 | 3078万 | 4.54 | 18.15 | 25.37 | 45 | 众智科技 | 2024-02-19 一 | 14.82 | 14.39 | 15.18 | 15.54 | 14.69 | 5.49% | 8.59% | 24993 | 3788万 | 4.41 | 17.66 | 24.69 | 46 | 众智科技 | 2024-02-08 四 | 12.90 | 12.76 | 14.39 | 14.88 | 12.61 | 12.77% | 10.43% | 30346 | 4170万 | 4.19 | 16.74 | 23.41 | 47 | 众智科技 | 2024-02-07 三 | 13.90 | 14.03 | 12.76 | 14.00 | 12.55 | -9.05% | 10.83% | 31494 | 4179万 | 3.71 | 14.84 | 20.75 | 48 | 众智科技 | 2024-02-06 二 | 13.50 | 13.93 | 14.03 | 14.59 | 12.66 | 0.72% | 9.04% | 26282 | 3547万 | 4.08 | 16.32 | 22.82 | 49 | 众智科技 | 2024-02-05 一 | 16.44 | 16.39 | 13.93 | 16.44 | 13.50 | -15.01% | 9.89% | 28765 | 4101万 | 4.05 | 16.21 | 22.66 | 50 | 众智科技 | 2024-02-02 五 | 17.87 | 17.41 | 16.39 | 17.94 | 15.78 | -5.86% | 5.62% | 16347 | 2728万 | 4.77 | 19.07 | 26.66 | 51 | 众智科技 | 2024-02-01 四 | 17.87 | 17.87 | 17.41 | 17.97 | 17.01 | -2.57% | 4.91% | 14273 | 2489万 | 5.06 | 20.25 | 28.32 | 52 | 众智科技 | 2024-01-31 三 | 19.48 | 19.14 | 17.87 | 19.48 | 17.71 | -6.64% | 5.14% | 14949 | 2746万 | 5.2 | 20.79 | 29.07 | 53 | 众智科技 | 2024-01-30 二 | 19.90 | 19.94 | 19.14 | 20.00 | 19.04 | -4.01% | 3.34% | 9710 | 1897万 | 5.57 | 22.27 | 31.13 | 54 | 众智科技 | 2024-01-29 一 | 20.96 | 20.70 | 19.94 | 20.98 | 19.93 | -3.67% | 3.54% | 10285 | 2084万 | 5.8 | 23.2 | 32.43 | 55 | 众智科技 | 2024-01-26 五 | 20.93 | 20.83 | 20.70 | 21.20 | 20.54 | -0.62% | 3.51% | 10214 | 2132万 | 6.02 | 24.08 | 33.67 | 56 | 众智科技 | 2024-01-25 四 | 19.84 | 19.88 | 20.83 | 20.85 | 19.70 | 4.78% | 4.32% | 12554 | 2552万 | 6.06 | 24.23 | 33.88 | 57 | 众智科技 | 2024-01-24 三 | 19.86 | 19.71 | 19.88 | 20.19 | 19.12 | 0.86% | 4.13% | 11998 | 2357万 | 5.78 | 23.13 | 32.34 | 58 | 众智科技 | 2024-01-23 二 | 19.95 | 20.01 | 19.71 | 20.20 | 19.59 | -1.50% | 4.57% | 13277 | 2627万 | 5.73 | 22.93 | 32.06 | 59 | 众智科技 | 2024-01-22 一 | 21.35 | 21.38 | 20.01 | 21.35 | 19.75 | -6.41% | 5.74% | 16705 | 3447万 | 5.82 | 23.28 | 32.55 | 60 | 众智科技 | 2024-01-19 五 | 22.32 | 22.08 | 21.38 | 22.32 | 21.36 | -3.17% | 4.10% | 11938 | 2586万 | 6.22 | 24.87 | 34.77 | 61 | 众智科技 | 2024-01-18 四 | 22.40 | 22.46 | 22.08 | 22.70 | 21.53 | -1.69% | 5.08% | 14771 | 3259万 | 6.42 | 25.69 | 35.91 | 62 | 众智科技 | 2024-01-17 三 | 23.14 | 23.14 | 22.46 | 23.20 | 22.46 | -2.94% | 2.79% | 8122 | 1860万 | 6.53 | 26.13 | 36.53 | 63 | 众智科技 | 2024-01-16 二 | 23.25 | 23.14 | 23.14 | 23.39 | 22.76 | 0.00% | 3.86% | 11240 | 2587万 | 6.73 | 26.92 | 37.64 | 64 | 众智科技 | 2024-01-15 一 | 23.39 | 23.39 | 23.14 | 23.48 | 23.00 | -1.07% | 2.72% | 7923 | 1837万 | 6.73 | 26.92 | 37.64 | 65 | 众智科技 | 2024-01-12 五 | 23.51 | 23.57 | 23.39 | 23.90 | 23.39 | -0.76% | 4.13% | 12006 | 2841万 | 6.8 | 27.21 | 38.04 | 66 | 众智科技 | 2024-01-11 四 | 22.99 | 23.20 | 23.57 | 23.70 | 22.99 | 1.59% | 4.12% | 11970 | 2795万 | 6.86 | 27.42 | 38.34 | 67 | 众智科技 | 2024-01-10 三 | 23.43 | 23.42 | 23.20 | 23.94 | 23.20 | -0.94% | 5.17% | 15025 | 3538万 | 6.75 | 26.99 | 37.74 | 68 | 众智科技 | 2024-01-09 二 | 23.00 | 23.08 | 23.42 | 23.85 | 23.00 | 1.47% | 3.16% | 9193 | 2158万 | 6.81 | 27.25 | 38.09 | 69 | 众智科技 | 2024-01-08 一 | 23.78 | 23.59 | 23.08 | 23.92 | 23.08 | -2.16% | 2.99% | 8685 | 2038万 | 6.71 | 26.85 | 37.54 | 70 | 众智科技 | 2024-01-05 五 | 23.79 | 23.83 | 23.59 | 24.12 | 23.41 | -1.01% | 2.81% | 8176 | 1940万 | 6.86 | 27.44 | 38.37 | 71 | 众智科技 | 2024-01-04 四 | 23.92 | 23.91 | 23.83 | 23.93 | 23.68 | -0.33% | 2.21% | 6432 | 1529万 | 6.93 | 27.72 | 38.76 | 72 | 众智科技 | 2024-01-03 三 | 23.82 | 23.90 | 23.91 | 24.08 | 23.69 | 0.04% | 2.98% | 8672 | 2070万 | 6.95 | 27.82 | 38.89 | 73 | 众智科技 | 2024-01-02 二 | 23.94 | 23.84 | 23.90 | 24.16 | 23.78 | 0.25% | 3.10% | 9008 | 2156万 | 6.95 | 27.8 | 38.87 | 74 | 众智科技 | 2023-12-29 五 | 23.67 | 23.48 | 23.84 | 23.91 | 23.48 | 1.53% | 3.07% | 8929 | 2121万 | 6.93 | 27.73 | 38.78 | 75 | 众智科技 | 2023-12-28 四 | 22.84 | 22.54 | 23.48 | 23.69 | 22.35 | 4.17% | 5.09% | 14808 | 3448万 | 6.83 | 27.32 | 38.19 | 76 | 众智科技 | 2023-12-27 三 | 22.60 | 22.34 | 22.54 | 22.64 | 22.14 | 0.90% | 1.85% | 5380 | 1206万 | 6.56 | 26.22 | 36.66 | 77 | 众智科技 | 2023-12-26 二 | 22.50 | 22.65 | 22.34 | 22.63 | 22.24 | -1.37% | 2.94% | 8564 | 1914万 | 6.5 | 25.99 | 36.34 | 78 | 众智科技 | 2023-12-25 一 | 22.93 | 22.96 | 22.65 | 23.03 | 22.48 | -1.35% | 2.14% | 6235 | 1413万 | 6.59 | 26.35 | 36.84 | 79 | 众智科技 | 2023-12-22 五 | 23.23 | 23.23 | 22.96 | 23.42 | 22.85 | -1.16% | 2.87% | 8359 | 1929万 | 6.68 | 26.71 | 37.34 | 80 | 众智科技 | 2023-12-21 四 | 22.90 | 23.01 | 23.23 | 23.37 | 22.47 | 0.96% | 3.30% | 9608 | 2204万 | 6.76 | 27.02 | 37.78 | 81 | 众智科技 | 2023-12-20 三 | 22.95 | 22.95 | 23.01 | 23.60 | 22.95 | 0.26% | 3.26% | 9470 | 2208万 | 6.69 | 26.77 | 37.43 | 82 | 众智科技 | 2023-12-19 二 | 22.80 | 22.69 | 22.95 | 23.05 | 22.55 | 1.15% | 2.12% | 6162 | 1405万 | 6.67 | 26.7 | 37.33 | 83 | 众智科技 | 2023-12-18 一 | 22.87 | 23.05 | 22.69 | 23.07 | 22.60 | -1.56% | 2.66% | 7740 | 1766万 | 6.6 | 26.4 | 36.91 | 84 | 众智科技 | 2023-12-15 五 | 23.19 | 23.17 | 23.05 | 23.37 | 22.97 | -0.52% | 1.86% | 5407 | 1249万 | 6.7 | 26.82 | 37.49 | 85 | 众智科技 | 2023-12-14 四 | 23.31 | 23.30 | 23.17 | 23.55 | 23.14 | -0.56% | 1.98% | 5761 | 1343万 | 6.74 | 26.96 | 37.69 | 86 | 众智科技 | 2023-12-13 三 | 23.26 | 23.25 | 23.30 | 23.59 | 23.07 | 0.22% | 2.66% | 7737 | 1805万 | 6.78 | 27.11 | 37.9 | 87 | 众智科技 | 2023-12-12 二 | 23.32 | 23.24 | 23.25 | 23.33 | 23.12 | 0.04% | 2.65% | 7717 | 1792万 | 6.76 | 27.05 | 37.82 | 88 | 众智科技 | 2023-12-11 一 | 23.04 | 23.10 | 23.24 | 23.45 | 22.80 | 0.61% | 3.31% | 9627 | 2230万 | 6.76 | 27.04 | 37.8 | 89 | 众智科技 | 2023-12-08 五 | 23.52 | 23.53 | 23.10 | 23.90 | 23.06 | -1.83% | 3.44% | 10016 | 2339万 | 6.72 | 26.87 | 37.57 | 90 | 众智科技 | 2023-12-07 四 | 23.92 | 23.70 | 23.53 | 23.92 | 23.35 | -0.72% | 3.05% | 8869 | 2089万 | 6.84 | 27.37 | 38.27 | 91 | 众智科技 | 2023-12-06 三 | 23.71 | 23.71 | 23.70 | 24.15 | 23.62 | -0.04% | 3.24% | 9425 | 2249万 | 6.89 | 27.57 | 38.55 | 92 | 众智科技 | 2023-12-05 二 | 24.24 | 24.23 | 23.71 | 24.36 | 23.71 | -2.15% | 2.70% | 7856 | 1883万 | 6.9 | 27.58 | 38.56 | 93 | 众智科技 | 2023-12-04 一 | 24.33 | 24.31 | 24.23 | 24.48 | 24.14 | -0.33% | 2.27% | 6614 | 1606万 | 7.05 | 28.19 | 39.41 | 94 | 众智科技 | 2023-12-01 五 | 24.48 | 24.43 | 24.31 | 24.58 | 24.13 | -0.49% | 2.76% | 8022 | 1950万 | 7.07 | 28.28 | 39.54 | 95 | 众智科技 | 2023-11-30 四 | 24.71 | 24.74 | 24.43 | 25.04 | 24.20 | -1.25% | 3.20% | 9319 | 2289万 | 7.11 | 28.42 | 39.74 | 96 | 众智科技 | 2023-11-29 三 | 24.83 | 24.82 | 24.74 | 25.08 | 24.62 | -0.32% | 2.29% | 6674 | 1659万 | 7.2 | 28.78 | 40.24 | 97 | 众智科技 | 2023-11-28 二 | 24.37 | 24.50 | 24.82 | 25.03 | 24.37 | 1.31% | 3.03% | 8803 | 2182万 | 7.22 | 28.87 | 40.37 | 98 | 众智科技 | 2023-11-27 一 | 24.33 | 24.32 | 24.50 | 24.79 | 24.21 | 0.74% | 2.62% | 7626 | 1868万 | 7.13 | 28.5 | 39.85 | 99 | 众智科技 | 2023-11-24 五 | 24.84 | 24.81 | 24.32 | 24.85 | 24.23 | -1.98% | 2.94% | 8552 | 2086万 | 7.07 | 28.29 | 39.56 | 100 | 众智科技 | 2023-11-23 四 | 24.71 | 24.59 | 24.81 | 24.90 | 24.43 | 0.89% | 2.78% | 8077 | 1998万 | 7.22 | 28.86 | 40.35 | 101 | 众智科技 | 2023-11-22 三 | 25.01 | 25.00 | 24.59 | 25.18 | 24.58 | -1.64% | 2.79% | 8124 | 2012万 | 7.15 | 28.61 | 40 | 102 | 众智科技 | 2023-11-21 二 | 25.30 | 25.30 | 25.00 | 25.42 | 24.88 | -1.19% | 2.92% | 8493 | 2134万 | 7.27 | 29.08 | 40.66 | 103 | 众智科技 | 2023-11-20 一 | 25.15 | 25.16 | 25.30 | 25.42 | 25.04 | 0.56% | 2.16% | 6278 | 1583万 | 7.36 | 29.43 | 41.15 | 104 | 众智科技 | 2023-11-17 五 | 24.88 | 24.88 | 25.16 | 25.20 | 24.80 | 1.13% | 2.36% | 6859 | 1720万 | 7.32 | 29.27 | 40.92 | 105 | 众智科技 | 2023-11-16 四 | 25.18 | 25.24 | 24.88 | 25.28 | 24.88 | -1.43% | 3.01% | 8762 | 2196万 | 7.24 | 28.94 | 40.47 | 106 | 众智科技 | 2023-11-15 三 | 25.11 | 24.99 | 25.24 | 25.36 | 24.96 | 1.00% | 3.12% | 9069 | 2284万 | 7.34 | 29.36 | 41.05 | 107 | 众智科技 | 2023-11-14 二 | 24.83 | 24.82 | 24.99 | 25.07 | 24.76 | 0.68% | 3.01% | 8767 | 2185万 | 7.27 | 29.07 | 40.65 | 108 | 众智科技 | 2023-11-13 一 | 24.46 | 24.46 | 24.82 | 24.84 | 24.37 | 1.47% | 3.53% | 10264 | 2532万 | 7.22 | 28.87 | 40.37 | 109 | 众智科技 | 2023-11-10 五 | 24.58 | 24.50 | 24.46 | 24.67 | 24.26 | -0.16% | 2.18% | 6353 | 1556万 | 7.11 | 28.46 | 39.78 | 110 | 众智科技 | 2023-11-09 四 | 24.60 | 24.54 | 24.50 | 24.83 | 24.44 | -0.16% | 2.67% | 7766 | 1911万 | 7.13 | 28.5 | 39.85 | 111 | 众智科技 | 2023-11-08 三 | 24.58 | 24.58 | 24.54 | 24.67 | 24.30 | -0.16% | 2.88% | 8388 | 2054万 | 7.14 | 28.55 | 39.91 | 112 | 众智科技 | 2023-11-07 二 | 24.43 | 24.38 | 24.58 | 24.63 | 24.12 | 0.82% | 3.01% | 8754 | 2138万 | 7.15 | 28.6 | 39.98 | 113 | 众智科技 | 2023-11-06 一 | 24.10 | 23.98 | 24.38 | 24.44 | 24.05 | 1.67% | 3.11% | 9046 | 2200万 | 7.09 | 28.36 | 39.65 | 114 | 众智科技 | 2023-11-03 五 | 23.39 | 23.37 | 23.98 | 24.15 | 23.39 | 2.61% | 3.84% | 11175 | 2677万 | 6.97 | 27.9 | 39 | 115 | 众智科技 | 2023-11-02 四 | 23.74 | 23.79 | 23.37 | 23.97 | 23.37 | -1.77% | 2.37% | 6881 | 1625万 | 6.8 | 27.19 | 38.01 | 116 | 众智科技 | 2023-11-01 三 | 23.98 | 23.78 | 23.79 | 23.98 | 23.57 | 0.04% | 2.12% | 6169 | 1467万 | 6.92 | 27.68 | 38.69 | 117 | 众智科技 | 2023-10-31 二 | 23.84 | 23.85 | 23.78 | 24.11 | 23.61 | -0.29% | 3.43% | 9965 | 2369万 | 6.92 | 27.66 | 38.68 | 118 | 众智科技 | 2023-10-30 一 | 23.89 | 23.93 | 23.85 | 23.97 | 23.48 | -0.33% | 4.60% | 13392 | 3178万 | 6.94 | 27.75 | 38.79 | 119 | 众智科技 | 2023-10-27 五 | 23.53 | 23.55 | 23.93 | 24.05 | 23.38 | 1.61% | 3.52% | 10242 | 2433万 | 6.96 | 27.84 | 38.92 | 120 | 众智科技 | 2023-10-26 四 | 23.11 | 23.30 | 23.55 | 23.59 | 23.00 | 1.07% | 3.15% | 9161 | 2134万 | 6.85 | 27.4 | 40.64 | 121 | 众智科技 | 2023-10-25 三 | 23.23 | 23.00 | 23.30 | 23.44 | 23.00 | 1.30% | 3.19% | 9266 | 2156万 | 6.78 | 27.11 | 40.21 | 122 | 众智科技 | 2023-10-24 二 | 22.08 | 22.11 | 23.00 | 23.11 | 22.06 | 4.03% | 4.39% | 12754 | 2907万 | 6.69 | 26.76 | 39.69 | 123 | 众智科技 | 2023-10-23 一 | 22.88 | 22.71 | 22.11 | 22.89 | 21.93 | -2.64% | 3.61% | 10502 | 2342万 | 6.43 | 25.72 | 38.16 | 124 | 众智科技 | 2023-10-20 五 | 23.03 | 22.89 | 22.71 | 23.76 | 22.71 | -0.79% | 5.11% | 14861 | 3433万 | 6.6 | 26.42 | 39.19 | 125 | 众智科技 | 2023-10-19 四 | 22.85 | 22.88 | 22.89 | 23.54 | 22.80 | 0.04% | 3.56% | 10363 | 2399万 | 6.66 | 26.63 | 39.5 | 126 | 众智科技 | 2023-10-18 三 | 23.62 | 23.67 | 22.88 | 23.76 | 22.83 | -3.34% | 4.40% | 12806 | 2951万 | 6.65 | 26.62 | 39.49 | 127 | 众智科技 | 2023-10-17 二 | 23.80 | 23.80 | 23.67 | 23.90 | 23.43 | -0.55% | 2.20% | 6406 | 1514万 | 6.88 | 27.54 | 40.85 | 128 | 众智科技 | 2023-10-16 一 | 24.15 | 24.06 | 23.80 | 24.24 | 23.64 | -1.08% | 3.56% | 10344 | 2468万 | 6.92 | 27.69 | 41.07 | 129 | 众智科技 | 2023-10-13 五 | 24.49 | 24.61 | 24.06 | 24.52 | 24.02 | -2.23% | 3.07% | 8934 | 2159万 | 7 | 27.99 | 41.52 | 130 | 众智科技 | 2023-10-12 四 | 24.62 | 24.52 | 24.61 | 24.78 | 24.15 | 0.37% | 3.34% | 9708 | 2373万 | 7.16 | 28.63 | 42.47 | 131 | 众智科技 | 2023-10-11 三 | 24.43 | 24.36 | 24.52 | 24.73 | 24.26 | 0.66% | 3.51% | 10208 | 2506万 | 7.13 | 28.53 | 42.32 | 132 | 众智科技 | 2023-10-10 二 | 24.63 | 24.63 | 24.36 | 24.84 | 24.30 | -1.10% | 3.05% | 8859 | 2171万 | 7.08 | 28.34 | 42.04 | 133 | 众智科技 | 2023-10-09 一 | 24.56 | 24.59 | 24.63 | 24.88 | 24.53 | 0.16% | 3.69% | 10722 | 2648万 | 7.16 | 28.65 | 42.51 | 134 | 众智科技 | 2023-09-28 四 | 24.53 | 24.45 | 24.59 | 25.00 | 24.47 | 0.57% | 3.16% | 9186 | 2264万 | 7.15 | 28.61 | 42.44 | 135 | 众智科技 | 2023-09-27 三 | 24.52 | 24.35 | 24.45 | 24.89 | 24.08 | 0.41% | 4.99% | 14499 | 3567万 | 7.11 | 28.44 | 42.2 | 136 | 众智科技 | 2023-09-26 二 | 24.21 | 24.21 | 24.35 | 24.56 | 24.02 | 0.58% | 3.20% | 9312 | 2268万 | 7.08 | 28.33 | 42.02 | 137 | 众智科技 | 2023-09-25 一 | 24.27 | 24.27 | 24.21 | 24.78 | 23.92 | -0.25% | 3.21% | 9340 | 2258万 | 7.04 | 28.16 | 41.78 | 138 | 众智科技 | 2023-09-22 五 | 23.75 | 23.75 | 24.27 | 24.31 | 23.61 | 2.19% | 3.64% | 10601 | 2556万 | 7.06 | 28.23 | 41.88 | 139 | 众智科技 | 2023-09-21 四 | 23.78 | 23.73 | 23.75 | 24.01 | 23.46 | 0.08% | 2.36% | 6863 | 1628万 | 6.91 | 27.63 | 40.99 | 140 | 众智科技 | 2023-09-20 三 | 23.88 | 23.92 | 23.73 | 24.26 | 23.69 | -0.79% | 2.39% | 6957 | 1665万 | 6.9 | 27.61 | 40.95 | 141 | 众智科技 | 2023-09-19 二 | 24.67 | 24.48 | 23.92 | 24.67 | 23.81 | -2.29% | 3.30% | 9597 | 2305万 | 6.96 | 27.83 | 41.28 | 142 | 众智科技 | 2023-09-18 一 | 24.16 | 24.15 | 24.48 | 25.34 | 23.95 | 1.37% | 4.68% | 13609 | 3372万 | 7.12 | 28.48 | 42.25 | 143 | 众智科技 | 2023-09-15 五 | 24.50 | 24.40 | 24.15 | 24.72 | 24.09 | -1.02% | 2.82% | 8200 | 1995万 | 7.02 | 28.1 | 41.68 | 144 | 众智科技 | 2023-09-14 四 | 24.81 | 24.81 | 24.40 | 24.88 | 24.23 | -1.65% | 2.76% | 8038 | 1966万 | 7.1 | 28.39 | 42.11 | 145 | 众智科技 | 2023-09-13 三 | 25.29 | 25.30 | 24.81 | 25.29 | 24.50 | -1.94% | 3.66% | 10635 | 2635万 | 7.22 | 28.86 | 42.82 | 146 | 众智科技 | 2023-09-12 二 | 25.59 | 25.50 | 25.30 | 25.63 | 25.15 | -0.78% | 3.27% | 9508 | 2404万 | 7.36 | 29.43 | 43.66 | 147 | 众智科技 | 2023-09-11 一 | 25.94 | 25.81 | 25.50 | 25.99 | 25.38 | -1.20% | 4.24% | 12333 | 3151万 | 7.42 | 29.67 | 44.01 | 148 | 众智科技 | 2023-09-08 五 | 25.79 | 25.83 | 25.81 | 26.09 | 25.65 | -0.08% | 3.77% | 10970 | 2838万 | 7.51 | 30.03 | 44.54 | 149 | 众智科技 | 2023-09-07 四 | 26.60 | 26.50 | 25.83 | 26.66 | 25.79 | -2.53% | 5.32% | 15486 | 4042万 | 7.51 | 30.05 | 44.58 | 150 | 众智科技 | 2023-09-06 三 | 26.21 | 26.18 | 26.50 | 26.55 | 26.01 | 1.22% | 6.67% | 19409 | 5108万 | 7.71 | 30.83 | 45.73 | 151 | 众智科技 | 2023-09-05 二 | 25.99 | 26.00 | 26.18 | 26.35 | 25.82 | 0.69% | 6.61% | 19226 | 5025万 | 7.61 | 30.46 | 45.18 | 152 | 众智科技 | 2023-09-04 一 | 26.22 | 26.03 | 26.00 | 26.23 | 25.48 | -0.12% | 7.09% | 20628 | 5330万 | 7.56 | 30.25 | 44.87 | 153 | 众智科技 | 2023-09-01 五 | 25.87 | 25.81 | 26.03 | 26.24 | 25.57 | 0.85% | 6.19% | 18009 | 4672万 | 7.57 | 30.28 | 44.92 | 154 | 众智科技 | 2023-08-31 四 | 25.65 | 25.78 | 25.81 | 25.93 | 25.40 | 0.12% | 4.90% | 14249 | 3666万 | 7.51 | 30.03 | 44.54 | 155 | 众智科技 | 2023-08-30 三 | 25.18 | 25.18 | 25.78 | 26.07 | 24.80 | 2.38% | 9.43% | 27417 | 7073万 | 7.5 | 29.99 | 44.49 | 156 | 众智科技 | 2023-08-29 二 | 23.11 | 23.25 | 25.18 | 25.26 | 23.10 | 8.30% | 13.58% | 39502 | 9783万 | 7.32 | 29.29 | 43.46 | 157 | 众智科技 | 2023-08-28 一 | 24.51 | 23.17 | 23.25 | 24.70 | 23.22 | 0.35% | 7.82% | 22739 | 5464万 | 6.76 | 27.05 | 40.12 | 158 | 众智科技 | 2023-08-25 五 | 24.00 | 24.23 | 23.17 | 24.07 | 23.01 | -4.37% | 8.47% | 24633 | 5774万 | 6.74 | 26.96 | 39.99 | 159 | 众智科技 | 2023-08-23 三 | 25.12 | 25.30 | 24.36 | 25.28 | 24.00 | -3.72% | 8.87% | 25802 | 6323万 | 7.08 | 28.34 | 42.04 | 160 | 众智科技 | 2023-08-22 二 | 26.12 | 26.31 | 25.30 | 26.32 | 24.46 | -3.84% | 12.78% | 37161 | 9390万 | 7.36 | 29.43 | 43.66 |
|
行情刷新 | 流通股东
|