| 股票名称 | 代码 301456 | 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 | 盘古智能 | 2024-04-30 二 | 24.74 | 24.73 | 24.19 | 24.94 | 23.99 | -2.18% | 3.82% | 13974 | 3406万 | 8.85 | 35.94 | 37.88 | 2 | 盘古智能 | 2024-04-29 一 | 23.66 | 23.54 | 24.73 | 24.79 | 23.66 | 5.06% | 5.07% | 18540 | 4524万 | 9.05 | 36.74 | 38.73 | 3 | 盘古智能 | 2024-04-26 五 | 23.65 | 24.02 | 23.54 | 24.05 | 22.90 | -2.00% | 5.79% | 21177 | 4961万 | 8.61 | 34.98 | 36.87 | 4 | 盘古智能 | 2024-04-25 四 | 24.00 | 24.02 | 24.02 | 24.50 | 23.60 | 0.00% | 3.13% | 11465 | 2772万 | 8.79 | 35.69 | 32.58 | 5 | 盘古智能 | 2024-04-24 三 | 23.76 | 23.61 | 24.02 | 24.10 | 23.47 | 1.74% | 2.88% | 10517 | 2512万 | 8.79 | 35.69 | 32.58 | 6 | 盘古智能 | 2024-04-23 二 | 23.46 | 23.14 | 23.61 | 23.83 | 23.27 | 2.03% | 2.53% | 9264 | 2187万 | 8.64 | 35.08 | 32.02 | 7 | 盘古智能 | 2024-04-22 一 | 23.50 | 23.37 | 23.14 | 23.59 | 22.60 | -0.98% | 2.33% | 8504 | 1973万 | 8.46 | 34.38 | 31.39 | 8 | 盘古智能 | 2024-04-19 五 | 23.70 | 23.92 | 23.37 | 24.11 | 23.22 | -2.30% | 3.05% | 11169 | 2632万 | 8.55 | 34.72 | 31.7 | 9 | 盘古智能 | 2024-04-18 四 | 24.28 | 24.59 | 23.92 | 24.59 | 23.71 | -2.72% | 4.26% | 15589 | 3762万 | 8.75 | 35.54 | 32.44 | 10 | 盘古智能 | 2024-04-17 三 | 22.98 | 22.20 | 24.59 | 24.61 | 22.70 | 10.77% | 6.93% | 25346 | 6087万 | 8.99 | 36.54 | 33.35 | 11 | 盘古智能 | 2024-04-16 二 | 24.70 | 25.31 | 22.20 | 24.73 | 21.36 | -12.29% | 7.89% | 28849 | 6574万 | 8.12 | 32.99 | 30.11 | 12 | 盘古智能 | 2024-04-15 一 | 27.16 | 26.91 | 25.31 | 27.54 | 24.89 | -5.95% | 9.15% | 33454 | 8741万 | 9.26 | 37.61 | 34.33 | 13 | 盘古智能 | 2024-04-12 五 | 27.28 | 27.75 | 26.91 | 27.80 | 26.81 | -3.03% | 8.38% | 30643 | 8366万 | 9.84 | 39.98 | 36.5 | 14 | 盘古智能 | 2024-04-11 四 | 26.86 | 27.05 | 27.75 | 28.08 | 26.04 | 2.59% | 14.78% | 54057 | 14643万 | 10.15 | 41.23 | 37.64 | 15 | 盘古智能 | 2024-04-10 三 | 26.48 | 25.55 | 27.05 | 28.84 | 26.48 | 5.87% | 16.25% | 59419 | 16417万 | 9.89 | 40.19 | 36.69 | 16 | 盘古智能 | 2024-04-09 二 | 24.77 | 24.77 | 25.55 | 25.65 | 24.77 | 3.15% | 2.66% | 9725 | 2468万 | 9.35 | 37.96 | 34.65 | 17 | 盘古智能 | 2024-04-08 一 | 25.53 | 25.73 | 24.77 | 25.69 | 24.72 | -3.73% | 3.54% | 12935 | 3248万 | 9.06 | 36.8 | 33.6 | 18 | 盘古智能 | 2024-04-03 三 | 26.60 | 26.90 | 25.73 | 27.09 | 25.67 | -4.35% | 6.00% | 21954 | 5737万 | 9.41 | 38.23 | 34.9 | 19 | 盘古智能 | 2024-04-02 二 | 27.03 | 26.25 | 26.90 | 28.30 | 26.80 | 2.48% | 10.60% | 38757 | 10622万 | 9.84 | 39.97 | 36.48 | 20 | 盘古智能 | 2024-04-01 一 | 25.39 | 25.50 | 26.25 | 26.25 | 25.39 | 2.94% | 3.81% | 13948 | 3624万 | 9.6 | 39 | 35.6 | 21 | 盘古智能 | 2024-03-29 五 | 24.95 | 24.94 | 25.50 | 25.65 | 24.95 | 2.25% | 2.78% | 10155 | 2576万 | 9.33 | 37.89 | 34.59 | 22 | 盘古智能 | 2024-03-28 四 | 24.33 | 24.25 | 24.94 | 25.25 | 24.30 | 2.85% | 3.57% | 13050 | 3250万 | 9.12 | 37.06 | 33.83 | 23 | 盘古智能 | 2024-03-27 三 | 25.50 | 25.55 | 24.25 | 25.58 | 24.24 | -5.09% | 3.41% | 12468 | 3104万 | 8.87 | 36.03 | 32.89 | 24 | 盘古智能 | 2024-03-26 二 | 25.55 | 25.60 | 25.55 | 25.84 | 24.89 | -0.20% | 4.56% | 16695 | 4233万 | 9.35 | 37.96 | 34.65 | 25 | 盘古智能 | 2024-03-25 一 | 26.80 | 27.16 | 25.60 | 26.97 | 25.60 | -5.74% | 5.80% | 21225 | 5566万 | 9.36 | 38.04 | 34.72 | 26 | 盘古智能 | 2024-03-22 五 | 27.93 | 28.14 | 27.16 | 27.94 | 27.10 | -3.48% | 5.51% | 20168 | 5537万 | 9.93 | 40.36 | 36.84 | 27 | 盘古智能 | 2024-03-21 四 | 27.32 | 27.46 | 28.14 | 28.15 | 26.92 | 2.48% | 8.46% | 30941 | 8556万 | 10.29 | 41.81 | 38.17 | 28 | 盘古智能 | 2024-03-20 三 | 27.29 | 27.25 | 27.46 | 27.56 | 27.20 | 0.77% | 3.64% | 13330 | 3650万 | 10.04 | 40.8 | 37.24 | 29 | 盘古智能 | 2024-03-19 二 | 27.60 | 27.70 | 27.25 | 27.69 | 27.25 | -1.62% | 5.23% | 19124 | 5250万 | 9.97 | 40.49 | 36.96 | 30 | 盘古智能 | 2024-03-18 一 | 27.04 | 27.26 | 27.70 | 27.75 | 27.04 | 1.61% | 5.90% | 21568 | 5915万 | 10.13 | 41.16 | 37.57 | 31 | 盘古智能 | 2024-03-15 五 | 27.11 | 27.15 | 27.26 | 27.55 | 26.94 | 0.41% | 4.56% | 16689 | 4539万 | 9.97 | 40.5 | 36.97 | 32 | 盘古智能 | 2024-03-14 四 | 27.60 | 27.70 | 27.15 | 27.85 | 26.68 | -1.99% | 5.58% | 20424 | 5559万 | 9.93 | 40.34 | 36.82 | 33 | 盘古智能 | 2024-03-08 五 | 27.32 | 28.14 | 27.30 | 27.65 | 26.50 | -2.99% | 12.48% | 45661 | 12345万 | 9.99 | 40.56 | 37.03 | 34 | 盘古智能 | 2024-03-07 四 | 26.60 | 26.76 | 28.14 | 30.05 | 26.53 | 5.16% | 19.93% | 72902 | 20439万 | 10.29 | 41.81 | 38.17 | 35 | 盘古智能 | 2024-03-06 三 | 24.90 | 25.00 | 26.76 | 27.89 | 24.90 | 7.04% | 11.29% | 41311 | 11022万 | 9.79 | 39.76 | 36.3 | 36 | 盘古智能 | 2024-03-05 二 | 25.80 | 26.13 | 25.00 | 25.85 | 24.93 | -4.32% | 5.48% | 20037 | 5062万 | 9.14 | 37.15 | 33.91 | 37 | 盘古智能 | 2024-03-04 一 | 26.91 | 26.91 | 26.13 | 27.00 | 25.60 | -2.90% | 6.89% | 25210 | 6610万 | 9.56 | 38.83 | 35.44 | 38 | 盘古智能 | 2024-03-01 五 | 25.46 | 25.60 | 26.91 | 27.62 | 25.45 | 5.12% | 9.01% | 32966 | 8769万 | 9.84 | 39.98 | 36.5 | 39 | 盘古智能 | 2024-02-29 四 | 24.35 | 24.61 | 25.60 | 25.66 | 24.34 | 4.02% | 5.84% | 21377 | 5385万 | 9.36 | 38.04 | 34.72 | 40 | 盘古智能 | 2024-02-28 三 | 26.77 | 26.87 | 24.61 | 27.60 | 24.41 | -8.41% | 10.85% | 39688 | 10424万 | 9 | 36.57 | 33.38 | 41 | 盘古智能 | 2024-02-27 二 | 25.81 | 25.94 | 26.87 | 26.97 | 25.29 | 3.59% | 7.96% | 29100 | 7675万 | 9.83 | 39.92 | 36.44 | 42 | 盘古智能 | 2024-02-26 一 | 25.25 | 24.68 | 25.94 | 26.75 | 25.20 | 5.11% | 10.08% | 36870 | 9629万 | 9.49 | 38.54 | 35.18 | 43 | 盘古智能 | 2024-02-23 五 | 24.24 | 24.19 | 24.68 | 24.78 | 24.04 | 2.03% | 6.48% | 23715 | 5779万 | 9.03 | 36.67 | 33.47 | 44 | 盘古智能 | 2024-02-22 四 | 23.65 | 23.63 | 24.19 | 24.48 | 23.59 | 2.37% | 4.01% | 14663 | 3522万 | 8.85 | 35.94 | 32.81 | 45 | 盘古智能 | 2024-02-21 三 | 23.21 | 23.39 | 23.63 | 24.36 | 23.05 | 1.03% | 5.95% | 21763 | 5195万 | 8.64 | 35.11 | 32.05 | 46 | 盘古智能 | 2024-02-20 二 | 23.25 | 23.34 | 23.39 | 23.55 | 22.89 | 0.21% | 2.51% | 9164 | 2136万 | 8.56 | 34.75 | 31.72 | 47 | 盘古智能 | 2024-02-19 一 | 22.94 | 22.86 | 23.34 | 23.67 | 22.90 | 2.10% | 4.12% | 15061 | 3506万 | 8.54 | 34.68 | 31.66 | 48 | 盘古智能 | 2024-02-08 四 | 21.50 | 20.91 | 22.86 | 22.89 | 21.02 | 9.33% | 4.78% | 17488 | 3852万 | 8.36 | 33.97 | 31.01 | 49 | 盘古智能 | 2024-02-07 三 | 21.29 | 21.21 | 20.91 | 21.80 | 20.81 | -1.41% | 4.63% | 16939 | 3601万 | 7.65 | 31.07 | 28.36 | 50 | 盘古智能 | 2024-02-06 二 | 20.32 | 20.20 | 21.21 | 21.73 | 19.39 | 5.00% | 4.98% | 18228 | 3741万 | 7.76 | 31.51 | 28.77 | 51 | 盘古智能 | 2024-02-05 一 | 22.95 | 23.23 | 20.20 | 23.01 | 19.89 | -13.04% | 5.05% | 18472 | 3880万 | 7.39 | 30.01 | 27.4 | 52 | 盘古智能 | 2024-02-02 五 | 25.27 | 25.36 | 23.23 | 25.63 | 22.60 | -8.40% | 5.21% | 19048 | 4610万 | 8.5 | 34.52 | 31.51 | 53 | 盘古智能 | 2024-02-01 四 | 26.00 | 26.66 | 25.36 | 26.87 | 25.33 | -4.88% | 4.50% | 16448 | 4302万 | 9.28 | 37.68 | 34.4 | 54 | 盘古智能 | 2024-01-31 三 | 25.65 | 25.67 | 26.66 | 27.66 | 24.49 | 3.86% | 7.32% | 26784 | 6957万 | 9.75 | 39.61 | 36.16 | 55 | 盘古智能 | 2024-01-30 二 | 26.80 | 27.19 | 25.67 | 26.80 | 25.67 | -5.59% | 3.26% | 11925 | 3124万 | 9.39 | 38.14 | 34.82 | 56 | 盘古智能 | 2024-01-29 一 | 27.59 | 27.10 | 27.19 | 28.25 | 26.74 | 0.33% | 3.51% | 12850 | 3531万 | 9.95 | 40.4 | 36.88 | 57 | 盘古智能 | 2024-01-26 五 | 27.86 | 27.78 | 27.10 | 27.92 | 27.07 | -2.45% | 3.65% | 13360 | 3671万 | 9.91 | 40.27 | 36.76 | 58 | 盘古智能 | 2024-01-25 四 | 26.95 | 26.98 | 27.78 | 27.78 | 26.71 | 2.97% | 4.03% | 14730 | 4027万 | 10.16 | 41.28 | 37.68 | 59 | 盘古智能 | 2024-01-24 三 | 27.23 | 27.23 | 26.98 | 27.54 | 25.80 | -0.92% | 4.85% | 17729 | 4728万 | 9.87 | 40.09 | 36.59 | 60 | 盘古智能 | 2024-01-23 二 | 27.21 | 27.62 | 27.23 | 28.17 | 26.54 | -1.41% | 5.00% | 18293 | 4996万 | 9.96 | 40.46 | 36.93 | 61 | 盘古智能 | 2024-01-22 一 | 28.10 | 27.81 | 27.62 | 29.08 | 27.30 | -0.68% | 5.75% | 21025 | 5956万 | 10.1 | 41.04 | 37.46 | 62 | 盘古智能 | 2024-01-19 五 | 28.90 | 29.04 | 27.81 | 29.10 | 27.70 | -4.24% | 4.90% | 17933 | 5069万 | 10.17 | 41.32 | 37.72 | 63 | 盘古智能 | 2024-01-18 四 | 29.70 | 30.00 | 29.04 | 29.91 | 28.34 | -3.20% | 6.31% | 23068 | 6664万 | 10.62 | 43.15 | 39.39 | 64 | 盘古智能 | 2024-01-17 三 | 31.56 | 31.61 | 30.00 | 31.60 | 29.93 | -5.09% | 5.54% | 20258 | 6203万 | 10.97 | 44.58 | 40.69 | 65 | 盘古智能 | 2024-01-16 二 | 32.41 | 32.48 | 31.61 | 32.41 | 31.18 | -2.68% | 7.93% | 29021 | 9212万 | 11.56 | 46.97 | 42.87 | 66 | 盘古智能 | 2024-01-15 一 | 30.72 | 31.90 | 32.48 | 32.84 | 30.61 | 1.82% | 11.57% | 42316 | 13363万 | 11.88 | 48.26 | 44.05 | 67 | 盘古智能 | 2024-01-12 五 | 31.85 | 31.85 | 31.90 | 32.52 | 31.60 | 0.16% | 8.51% | 29422 | 9419万 | 11.04 | 47.4 | 43.27 | 68 | 盘古智能 | 2024-01-11 四 | 31.23 | 31.38 | 31.85 | 31.90 | 31.02 | 1.50% | 7.27% | 25165 | 7946万 | 11.02 | 47.32 | 43.2 | 69 | 盘古智能 | 2024-01-10 三 | 31.72 | 32.20 | 31.38 | 31.99 | 31.16 | -2.55% | 10.12% | 35006 | 11050万 | 10.86 | 46.63 | 42.56 | 70 | 盘古智能 | 2024-01-09 二 | 29.75 | 29.75 | 32.20 | 34.77 | 29.75 | 8.24% | 16.63% | 57532 | 18757万 | 11.14 | 47.84 | 43.67 | 71 | 盘古智能 | 2024-01-08 一 | 30.71 | 30.95 | 29.75 | 31.17 | 29.75 | -3.88% | 4.31% | 14925 | 4529万 | 10.29 | 44.2 | 40.35 | 72 | 盘古智能 | 2024-01-05 五 | 29.93 | 30.03 | 30.95 | 31.82 | 29.93 | 3.06% | 7.88% | 27259 | 8477万 | 10.71 | 45.99 | 41.98 | 73 | 盘古智能 | 2024-01-04 四 | 29.85 | 30.14 | 30.03 | 30.29 | 29.80 | -0.36% | 1.44% | 4967 | 1493万 | 10.39 | 44.62 | 40.73 | 74 | 盘古智能 | 2024-01-03 三 | 30.45 | 30.49 | 30.14 | 30.60 | 29.82 | -1.15% | 1.84% | 6349 | 1917万 | 10.43 | 44.78 | 40.88 | 75 | 盘古智能 | 2024-01-02 二 | 30.93 | 30.80 | 30.49 | 30.97 | 30.41 | -1.01% | 1.86% | 6443 | 1972万 | 10.55 | 45.3 | 41.35 | 76 | 盘古智能 | 2023-12-29 五 | 30.74 | 30.88 | 30.80 | 31.14 | 30.70 | -0.26% | 2.58% | 8915 | 2750万 | 10.65 | 45.76 | 41.77 | 77 | 盘古智能 | 2023-12-28 四 | 29.33 | 29.35 | 30.88 | 30.98 | 29.25 | 5.21% | 5.63% | 19474 | 5940万 | 10.68 | 45.88 | 41.88 | 78 | 盘古智能 | 2023-12-27 三 | 28.97 | 28.97 | 29.35 | 29.59 | 28.81 | 1.31% | 2.20% | 7608 | 2223万 | 10.15 | 43.61 | 39.81 | 79 | 盘古智能 | 2023-12-26 二 | 29.55 | 29.48 | 28.97 | 29.59 | 28.94 | -1.73% | 2.14% | 7391 | 2156万 | 10.02 | 43.04 | 39.29 | 80 | 盘古智能 | 2023-12-25 一 | 30.26 | 30.25 | 29.48 | 30.47 | 29.46 | -2.55% | 2.94% | 10163 | 3025万 | 10.2 | 43.8 | 39.98 | 81 | 盘古智能 | 2023-12-22 五 | 30.90 | 30.94 | 30.25 | 30.95 | 30.12 | -2.23% | 3.31% | 11436 | 3489万 | 10.46 | 44.95 | 41.03 | 82 | 盘古智能 | 2023-12-21 四 | 30.72 | 30.74 | 30.94 | 30.98 | 29.79 | 0.65% | 3.71% | 12832 | 3907万 | 10.7 | 45.97 | 41.96 | 83 | 盘古智能 | 2023-12-20 三 | 30.57 | 30.59 | 30.74 | 31.64 | 30.38 | 0.49% | 3.78% | 13063 | 4065万 | 10.63 | 45.67 | 41.69 | 84 | 盘古智能 | 2023-12-19 二 | 30.58 | 30.51 | 30.59 | 30.74 | 29.75 | 0.26% | 3.00% | 10370 | 3146万 | 10.58 | 45.45 | 41.49 | 85 | 盘古智能 | 2023-12-18 一 | 30.71 | 30.73 | 30.51 | 31.50 | 30.50 | -0.72% | 5.32% | 18388 | 5679万 | 10.55 | 45.33 | 41.38 | 86 | 盘古智能 | 2023-12-15 五 | 31.25 | 31.03 | 30.73 | 31.25 | 30.59 | -0.97% | 2.42% | 8373 | 2585万 | 10.63 | 45.66 | 41.68 | 87 | 盘古智能 | 2023-12-14 四 | 31.51 | 31.51 | 31.03 | 31.88 | 31.01 | -1.52% | 3.11% | 10757 | 3376万 | 10.73 | 46.11 | 42.09 | 88 | 盘古智能 | 2023-12-13 三 | 32.00 | 32.11 | 31.51 | 32.20 | 31.48 | -1.87% | 3.72% | 12876 | 4082万 | 10.9 | 46.82 | 42.74 | 89 | 盘古智能 | 2023-12-12 二 | 32.22 | 32.38 | 32.11 | 32.38 | 31.96 | -0.83% | 3.01% | 10413 | 3345万 | 11.11 | 47.71 | 43.55 | 90 | 盘古智能 | 2023-12-11 一 | 32.36 | 32.40 | 32.38 | 32.57 | 31.89 | -0.06% | 3.11% | 10758 | 3467万 | 11.2 | 48.11 | 43.92 | 91 | 盘古智能 | 2023-12-08 五 | 32.28 | 32.24 | 32.40 | 32.84 | 32.22 | 0.50% | 4.09% | 14135 | 4594万 | 11.21 | 48.14 | 43.94 | 92 | 盘古智能 | 2023-12-07 四 | 32.24 | 32.43 | 32.24 | 32.65 | 31.80 | -0.59% | 4.99% | 17268 | 5558万 | 11.15 | 47.9 | 43.73 | 93 | 盘古智能 | 2023-12-06 三 | 33.21 | 33.28 | 32.43 | 33.60 | 32.36 | -2.55% | 6.01% | 20795 | 6813万 | 11.22 | 48.19 | 43.99 | 94 | 盘古智能 | 2023-12-05 二 | 33.67 | 33.80 | 33.28 | 33.99 | 33.23 | -1.54% | 5.15% | 17803 | 6000万 | 11.51 | 49.45 | 45.14 | 95 | 盘古智能 | 2023-12-04 一 | 33.37 | 33.00 | 33.80 | 34.14 | 32.63 | 2.42% | 7.60% | 26301 | 8820万 | 11.69 | 50.22 | 45.84 | 96 | 盘古智能 | 2023-12-01 五 | 32.35 | 32.37 | 33.00 | 33.29 | 32.08 | 1.95% | 4.10% | 14180 | 4652万 | 11.42 | 49.03 | 44.76 | 97 | 盘古智能 | 2023-11-30 四 | 32.90 | 33.07 | 32.37 | 33.17 | 32.02 | -2.12% | 3.61% | 12484 | 4050万 | 11.2 | 48.1 | 43.9 | 98 | 盘古智能 | 2023-11-29 三 | 32.70 | 32.85 | 33.07 | 33.48 | 32.70 | 0.67% | 4.26% | 14737 | 4890万 | 11.44 | 49.14 | 44.85 | 99 | 盘古智能 | 2023-11-28 二 | 32.18 | 32.15 | 32.85 | 32.86 | 32.04 | 2.18% | 3.70% | 12795 | 4172万 | 11.36 | 48.81 | 44.55 | 100 | 盘古智能 | 2023-11-27 一 | 32.80 | 32.72 | 32.15 | 32.98 | 32.06 | -1.74% | 4.43% | 15318 | 4952万 | 11.12 | 47.77 | 43.61 | 101 | 盘古智能 | 2023-11-24 五 | 33.74 | 33.73 | 32.72 | 33.79 | 32.62 | -2.99% | 4.21% | 14562 | 4800万 | 11.32 | 48.62 | 44.38 | 102 | 盘古智能 | 2023-11-23 四 | 33.33 | 33.38 | 33.73 | 33.90 | 33.20 | 1.05% | 2.60% | 9007 | 3031万 | 11.67 | 50.12 | 45.75 | 103 | 盘古智能 | 2023-11-22 三 | 34.11 | 34.24 | 33.38 | 34.45 | 33.38 | -2.51% | 4.69% | 16234 | 5480万 | 11.55 | 49.6 | 45.27 | 104 | 盘古智能 | 2023-11-21 二 | 35.00 | 34.89 | 34.24 | 35.02 | 34.03 | -1.86% | 5.11% | 17684 | 6094万 | 11.84 | 50.88 | 46.44 | 105 | 盘古智能 | 2023-11-20 一 | 34.58 | 34.60 | 34.89 | 35.00 | 34.23 | 0.84% | 4.47% | 15447 | 5361万 | 12.07 | 51.84 | 47.32 | 106 | 盘古智能 | 2023-11-17 五 | 33.78 | 33.88 | 34.60 | 34.87 | 33.78 | 2.13% | 5.51% | 19062 | 6549万 | 11.97 | 51.41 | 46.93 | 107 | 盘古智能 | 2023-11-16 四 | 34.70 | 34.88 | 33.88 | 34.73 | 33.85 | -2.87% | 7.36% | 25446 | 8711万 | 11.72 | 50.34 | 45.95 | 108 | 盘古智能 | 2023-11-15 三 | 34.51 | 34.25 | 34.88 | 35.48 | 34.26 | 1.84% | 11.45% | 39605 | 13818万 | 12.07 | 51.83 | 47.31 | 109 | 盘古智能 | 2023-11-14 二 | 34.16 | 34.15 | 34.25 | 34.43 | 33.81 | 0.29% | 4.65% | 16098 | 5494万 | 11.85 | 50.89 | 46.45 | 110 | 盘古智能 | 2023-11-13 一 | 33.79 | 33.78 | 34.15 | 34.17 | 33.78 | 1.10% | 4.65% | 16088 | 5469万 | 11.81 | 50.74 | 46.32 | 111 | 盘古智能 | 2023-11-10 五 | 33.37 | 33.68 | 33.78 | 33.92 | 33.06 | 0.30% | 4.22% | 14611 | 4908万 | 11.69 | 50.19 | 45.82 | 112 | 盘古智能 | 2023-11-09 四 | 33.70 | 33.68 | 33.68 | 34.08 | 33.58 | 0.00% | 6.27% | 21693 | 7327万 | 11.65 | 50.04 | 45.68 | 113 | 盘古智能 | 2023-11-08 三 | 33.55 | 33.72 | 33.68 | 33.84 | 33.23 | -0.12% | 5.47% | 18916 | 6347万 | 11.65 | 50.04 | 45.68 | 114 | 盘古智能 | 2023-11-07 二 | 33.97 | 33.99 | 33.72 | 33.97 | 33.40 | -0.79% | 6.77% | 23435 | 7886万 | 11.66 | 50.1 | 45.73 | 115 | 盘古智能 | 2023-11-06 一 | 33.26 | 33.21 | 33.99 | 34.03 | 33.26 | 2.35% | 6.55% | 22643 | 7664万 | 11.76 | 50.5 | 46.1 | 116 | 盘古智能 | 2023-11-03 五 | 32.35 | 32.25 | 33.21 | 33.60 | 32.34 | 2.98% | 6.34% | 21925 | 7281万 | 11.49 | 49.34 | 45.04 | 117 | 盘古智能 | 2023-11-02 四 | 32.80 | 32.94 | 32.25 | 33.08 | 32.23 | -2.09% | 4.28% | 14819 | 4816万 | 11.16 | 47.92 | 43.74 | 118 | 盘古智能 | 2023-11-01 三 | 33.07 | 33.13 | 32.94 | 33.31 | 32.70 | -0.57% | 3.55% | 12272 | 4049万 | 11.4 | 48.94 | 44.68 | 119 | 盘古智能 | 2023-10-31 二 | 33.80 | 33.80 | 33.13 | 33.93 | 32.90 | -1.98% | 5.07% | 17528 | 5842万 | 11.46 | 49.23 | 44.93 | 120 | 盘古智能 | 2023-10-30 一 | 33.80 | 33.75 | 33.80 | 33.91 | 33.28 | 0.15% | 5.82% | 20138 | 6771万 | 11.69 | 50.22 | 45.84 | 121 | 盘古智能 | 2023-10-27 五 | 33.50 | 33.60 | 33.75 | 34.20 | 33.26 | 0.45% | 6.01% | 20802 | 7040万 | 11.68 | 50.15 | 45.78 | 122 | 盘古智能 | 2023-10-26 四 | 32.71 | 33.47 | 33.60 | 33.60 | 32.42 | 0.39% | 5.83% | 20173 | 6659万 | 11.62 | 49.92 | 45.57 | 123 | 盘古智能 | 2023-10-25 三 | 33.70 | 33.51 | 33.47 | 33.77 | 33.03 | -0.12% | 6.11% | 21122 | 7056万 | 11.58 | 49.73 | 40.69 | 124 | 盘古智能 | 2023-10-24 二 | 32.50 | 32.97 | 33.51 | 33.56 | 32.30 | 1.64% | 6.24% | 21587 | 7180万 | 11.59 | 49.79 | 40.74 | 125 | 盘古智能 | 2023-10-23 一 | 33.10 | 33.39 | 32.97 | 33.96 | 31.72 | -1.26% | 9.20% | 31824 | 10387万 | 11.41 | 48.99 | 40.09 | 126 | 盘古智能 | 2023-10-20 五 | 32.50 | 32.55 | 33.39 | 34.76 | 32.31 | 2.58% | 9.44% | 32657 | 10967万 | 11.55 | 49.61 | 40.6 | 127 | 盘古智能 | 2023-10-19 四 | 32.19 | 32.36 | 32.55 | 33.00 | 32.02 | 0.59% | 5.25% | 18163 | 5921万 | 11.26 | 48.36 | 39.58 | 128 | 盘古智能 | 2023-10-18 三 | 33.33 | 33.46 | 32.36 | 33.38 | 32.36 | -3.29% | 7.51% | 25963 | 8459万 | 11.19 | 48.08 | 39.35 | 129 | 盘古智能 | 2023-10-17 二 | 33.87 | 33.87 | 33.46 | 34.14 | 33.39 | -1.21% | 4.33% | 14985 | 5049万 | 11.58 | 49.72 | 40.68 | 130 | 盘古智能 | 2023-10-16 一 | 34.67 | 34.56 | 33.87 | 34.90 | 33.70 | -2.00% | 5.35% | 18509 | 6338万 | 11.72 | 50.33 | 41.18 | 131 | 盘古智能 | 2023-10-13 五 | 35.50 | 35.99 | 34.56 | 35.56 | 34.52 | -3.97% | 8.28% | 28631 | 10000万 | 11.96 | 51.35 | 42.02 | 132 | 盘古智能 | 2023-10-12 四 | 35.92 | 35.92 | 35.99 | 36.38 | 34.81 | 0.19% | 11.05% | 38213 | 13587万 | 12.45 | 53.48 | 43.76 | 133 | 盘古智能 | 2023-10-11 三 | 36.62 | 36.74 | 35.92 | 36.90 | 35.42 | -2.23% | 12.89% | 44575 | 15982万 | 12.43 | 53.37 | 43.67 | 134 | 盘古智能 | 2023-10-10 二 | 37.33 | 37.33 | 36.74 | 37.50 | 36.56 | -1.58% | 5.55% | 19207 | 7084万 | 12.71 | 54.59 | 44.67 | 135 | 盘古智能 | 2023-10-09 一 | 37.99 | 37.90 | 37.33 | 38.20 | 37.25 | -1.50% | 5.15% | 17822 | 6716万 | 12.91 | 55.47 | 45.39 | 136 | 盘古智能 | 2023-09-28 四 | 38.53 | 39.01 | 37.90 | 38.93 | 37.60 | -2.85% | 9.92% | 34311 | 13118万 | 13.11 | 56.31 | 46.08 | 137 | 盘古智能 | 2023-09-27 三 | 37.81 | 37.87 | 39.14 | 39.79 | 36.97 | 3.35% | 14.69% | 50809 | 19856万 | 13.54 | 58.16 | 47.59 | 138 | 盘古智能 | 2023-09-26 二 | 37.50 | 37.45 | 37.87 | 38.19 | 37.13 | 1.12% | 5.91% | 20433 | 7722万 | 13.1 | 56.27 | 46.04 | 139 | 盘古智能 | 2023-09-25 一 | 36.95 | 36.95 | 37.45 | 38.15 | 36.95 | 1.35% | 5.24% | 18126 | 6808万 | 12.96 | 55.64 | 45.53 | 140 | 盘古智能 | 2023-09-22 五 | 35.60 | 35.70 | 36.95 | 37.18 | 35.57 | 3.50% | 6.59% | 22785 | 8321万 | 12.78 | 54.9 | 44.93 | 141 | 盘古智能 | 2023-09-21 四 | 37.25 | 37.25 | 35.70 | 37.54 | 35.61 | -4.16% | 6.60% | 22820 | 8302万 | 12.35 | 53.04 | 43.41 | 142 | 盘古智能 | 2023-09-20 三 | 37.10 | 37.33 | 37.25 | 37.62 | 36.71 | -0.21% | 4.19% | 14508 | 5396万 | 12.89 | 55.35 | 45.29 | 143 | 盘古智能 | 2023-09-19 二 | 37.60 | 37.60 | 37.33 | 38.08 | 37.30 | -0.72% | 5.09% | 17592 | 6628万 | 12.91 | 55.47 | 45.39 | 144 | 盘古智能 | 2023-09-18 一 | 36.50 | 36.48 | 37.60 | 38.19 | 36.25 | 3.07% | 7.13% | 24667 | 9250万 | 13.01 | 55.87 | 45.72 | 145 | 盘古智能 | 2023-09-15 五 | 36.79 | 36.69 | 36.48 | 37.17 | 36.43 | -0.57% | 4.52% | 15635 | 5737万 | 12.62 | 54.2 | 44.35 | 146 | 盘古智能 | 2023-09-14 四 | 37.59 | 37.53 | 36.69 | 37.59 | 36.47 | -2.24% | 6.26% | 21644 | 7982万 | 12.69 | 54.52 | 44.61 | 147 | 盘古智能 | 2023-09-13 三 | 38.10 | 38.36 | 37.53 | 38.35 | 37.10 | -2.16% | 6.67% | 23066 | 8670万 | 12.98 | 55.76 | 45.63 | 148 | 盘古智能 | 2023-09-12 二 | 38.75 | 38.88 | 38.36 | 38.82 | 38.01 | -1.34% | 6.25% | 21636 | 8299万 | 13.27 | 57 | 46.64 | 149 | 盘古智能 | 2023-09-11 一 | 38.43 | 38.71 | 38.88 | 39.08 | 37.90 | 0.44% | 7.96% | 27524 | 10625万 | 13.45 | 57.77 | 47.27 | 150 | 盘古智能 | 2023-09-08 五 | 38.16 | 38.16 | 38.71 | 39.47 | 38.16 | 1.44% | 7.72% | 26713 | 10351万 | 13.39 | 57.52 | 47.07 | 151 | 盘古智能 | 2023-09-07 四 | 40.20 | 40.90 | 38.16 | 40.35 | 38.16 | -6.70% | 15.93% | 55096 | 21568万 | 13.2 | 56.7 | 46.4 | 152 | 盘古智能 | 2023-09-06 三 | 39.79 | 39.31 | 40.90 | 41.00 | 39.50 | 4.04% | 20.47% | 70823 | 28739万 | 14.15 | 60.77 | 49.73 | 153 | 盘古智能 | 2023-09-05 二 | 39.30 | 39.62 | 39.31 | 39.90 | 38.92 | -0.78% | 8.90% | 30776 | 12125万 | 13.6 | 58.41 | 47.8 | 154 | 盘古智能 | 2023-09-04 一 | 40.03 | 40.37 | 39.62 | 40.30 | 38.83 | -1.86% | 12.03% | 41617 | 16438万 | 13.71 | 58.87 | 48.17 | 155 | 盘古智能 | 2023-09-01 五 | 39.76 | 39.69 | 40.37 | 40.38 | 38.69 | 1.71% | 11.80% | 40835 | 16219万 | 13.97 | 59.98 | 49.08 | 156 | 盘古智能 | 2023-08-31 四 | 39.09 | 39.09 | 39.69 | 40.38 | 38.96 | 1.53% | 13.08% | 45240 | 17986万 | 13.73 | 58.97 | 48.26 | 157 | 盘古智能 | 2023-08-30 三 | 39.00 | 39.34 | 39.09 | 40.50 | 38.54 | -0.64% | 14.76% | 51056 | 20088万 | 13.52 | 58.08 | 47.53 | 158 | 盘古智能 | 2023-08-29 二 | 36.28 | 36.30 | 39.34 | 39.34 | 36.25 | 8.37% | 19.96% | 69064 | 26470万 | 13.61 | 58.45 | 47.83 | 159 | 盘古智能 | 2023-08-28 一 | 38.83 | 36.05 | 36.30 | 38.88 | 36.16 | 0.69% | 11.63% | 40249 | 14995万 | 12.56 | 53.94 | 46.16 | 160 | 盘古智能 | 2023-08-25 五 | 37.70 | 38.55 | 36.05 | 38.15 | 36.05 | -6.49% | 12.89% | 44585 | 16489万 | 12.47 | 53.56 | 45.84 | 161 | 盘古智能 | 2023-08-23 三 | 38.60 | 39.08 | 37.59 | 38.93 | 37.21 | -3.81% | 11.78% | 40747 | 15427万 | 13 | 55.85 | 47.8 | 162 | 盘古智能 | 2023-08-22 二 | 41.20 | 41.56 | 39.08 | 41.65 | 37.88 | -5.97% | 21.25% | 73516 | 29089万 | 13.52 | 58.07 | 49.7 |
|
行情刷新 | 流通股东
|