| 股票名称 | 代码 600602 | 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 | 云赛智联 | 2024-04-26 五 | 11.98 | 11.90 | 12.61 | 12.77 | 11.98 | 5.97% | 4.02% | 431602 | 53657万 | 135.47 | 172.46 | 81.64 | 2 | 云赛智联 | 2024-04-25 四 | 12.03 | 12.03 | 11.90 | 12.06 | 11.86 | -1.08% | 1.82% | 195424 | 23317万 | 127.84 | 162.75 | 84.37 | 3 | 云赛智联 | 2024-04-24 三 | 11.40 | 11.34 | 12.03 | 12.10 | 11.40 | 6.08% | 2.89% | 310285 | 36701万 | 129.24 | 164.53 | 85.29 | 4 | 云赛智联 | 2024-04-23 二 | 11.47 | 11.40 | 11.34 | 11.62 | 11.31 | -0.53% | 1.43% | 153657 | 17567万 | 121.83 | 155.09 | 80.4 | 5 | 云赛智联 | 2024-04-22 一 | 11.41 | 11.69 | 11.40 | 11.64 | 11.11 | -2.48% | 1.66% | 178821 | 20338万 | 122.47 | 155.91 | 80.82 | 6 | 云赛智联 | 2024-04-19 五 | 11.90 | 11.94 | 11.69 | 11.96 | 11.61 | -2.09% | 1.91% | 205096 | 24100万 | 125.59 | 159.88 | 82.88 | 7 | 云赛智联 | 2024-04-18 四 | 12.06 | 12.06 | 11.94 | 12.29 | 11.81 | -1.00% | 2.61% | 280769 | 33873万 | 128.27 | 163.3 | 84.65 | 8 | 云赛智联 | 2024-04-17 三 | 11.55 | 11.30 | 12.06 | 12.11 | 11.47 | 6.73% | 3.00% | 322777 | 38564万 | 129.56 | 164.94 | 85.5 | 9 | 云赛智联 | 2024-04-16 二 | 12.21 | 12.21 | 11.30 | 12.27 | 11.27 | -7.45% | 3.78% | 405578 | 47457万 | 121.4 | 154.55 | 80.11 | 10 | 云赛智联 | 2024-04-15 一 | 12.41 | 12.47 | 12.21 | 12.57 | 12.03 | -2.09% | 3.02% | 324216 | 39793万 | 131.17 | 166.99 | 86.56 | 11 | 云赛智联 | 2024-04-12 五 | 12.69 | 12.62 | 12.47 | 12.95 | 12.40 | -1.19% | 3.92% | 420876 | 53652万 | 133.97 | 170.55 | 88.41 | 12 | 云赛智联 | 2024-04-11 四 | 12.12 | 12.29 | 12.62 | 12.95 | 12.11 | 2.69% | 4.58% | 492295 | 62420万 | 135.58 | 172.6 | 89.47 | 13 | 云赛智联 | 2024-04-10 三 | 12.01 | 12.11 | 12.29 | 12.38 | 11.74 | 1.49% | 3.47% | 372413 | 45090万 | 132.03 | 168.09 | 87.13 | 14 | 云赛智联 | 2024-04-09 二 | 12.32 | 12.26 | 12.11 | 12.38 | 11.89 | -1.22% | 2.34% | 251676 | 30314万 | 130.1 | 165.63 | 85.86 | 15 | 云赛智联 | 2024-04-08 一 | 12.05 | 12.19 | 12.26 | 12.50 | 12.01 | 0.57% | 2.83% | 303777 | 37253万 | 131.71 | 167.68 | 86.92 | 16 | 云赛智联 | 2024-04-03 三 | 12.75 | 12.85 | 12.19 | 12.79 | 12.15 | -5.14% | 4.26% | 457689 | 56413万 | 130.96 | 166.72 | 86.42 | 17 | 云赛智联 | 2024-04-02 二 | 13.48 | 13.48 | 12.85 | 13.50 | 12.74 | -4.67% | 5.58% | 599409 | 77742万 | 138.05 | 175.75 | 91.1 | 18 | 云赛智联 | 2024-04-01 一 | 13.10 | 12.90 | 13.48 | 13.66 | 13.05 | 4.50% | 5.46% | 586774 | 78488万 | 144.82 | 184.36 | 95.57 | 19 | 云赛智联 | 2024-03-29 五 | 13.33 | 13.29 | 12.90 | 13.39 | 12.75 | -2.93% | 4.70% | 505044 | 65450万 | 138.59 | 176.43 | 91.46 | 20 | 云赛智联 | 2024-03-28 四 | 13.00 | 12.76 | 13.29 | 13.61 | 12.70 | 4.15% | 6.69% | 718753 | 94954万 | 142.77 | 181.76 | 94.22 | 21 | 云赛智联 | 2024-03-27 三 | 13.48 | 13.92 | 12.76 | 13.79 | 12.70 | -8.33% | 9.28% | 997229 | 130453万 | 137.08 | 174.52 | 94.76 | 22 | 云赛智联 | 2024-03-26 二 | 14.46 | 14.86 | 13.92 | 15.58 | 13.60 | -6.33% | 11.11% | 1193744 | 177065万 | 149.54 | 190.38 | 103.38 | 23 | 云赛智联 | 2024-03-25 一 | 15.88 | 15.08 | 14.86 | 16.59 | 14.74 | -1.46% | 15.99% | 1717820 | 268527万 | 159.64 | 203.24 | 110.36 | 24 | 云赛智联 | 2024-03-22 五 | 14.10 | 13.71 | 15.08 | 15.08 | 13.90 | 9.99% | 9.56% | 1026897 | 148508万 | 162 | 206.25 | 111.99 | 25 | 云赛智联 | 2024-03-21 四 | 13.66 | 13.34 | 13.71 | 14.24 | 13.38 | 2.77% | 7.84% | 842767 | 115946万 | 147.29 | 187.51 | 101.82 | 26 | 云赛智联 | 2024-03-20 三 | 13.03 | 13.07 | 13.34 | 13.35 | 12.95 | 2.07% | 5.11% | 549132 | 72610万 | 143.31 | 182.45 | 99.07 | 27 | 云赛智联 | 2024-03-19 二 | 13.13 | 13.19 | 13.07 | 13.26 | 12.92 | -0.91% | 4.24% | 455319 | 59591万 | 140.41 | 178.75 | 97.07 | 28 | 云赛智联 | 2024-03-18 一 | 12.68 | 12.54 | 13.19 | 13.50 | 12.66 | 5.18% | 6.76% | 725725 | 95614万 | 141.7 | 180.4 | 97.96 | 29 | 云赛智联 | 2024-03-15 五 | 12.71 | 12.60 | 12.54 | 12.73 | 12.28 | -0.48% | 3.14% | 337011 | 41974万 | 134.72 | 171.51 | 93.13 | 30 | 云赛智联 | 2024-03-14 四 | 12.73 | 12.92 | 12.60 | 13.12 | 12.36 | -2.48% | 4.56% | 489351 | 62418万 | 135.36 | 172.33 | 93.58 | 31 | 云赛智联 | 2024-03-08 五 | 12.45 | 12.75 | 12.60 | 12.93 | 12.10 | -1.18% | 6.99% | 750945 | 93672万 | 135.36 | 172.33 | 93.58 | 32 | 云赛智联 | 2024-03-07 四 | 12.18 | 12.16 | 12.75 | 13.02 | 12.02 | 4.85% | 8.66% | 930672 | 117186万 | 136.97 | 174.38 | 94.69 | 33 | 云赛智联 | 2024-03-06 三 | 11.94 | 12.05 | 12.16 | 12.16 | 11.79 | 0.91% | 3.07% | 329659 | 39505万 | 130.64 | 166.31 | 90.31 | 34 | 云赛智联 | 2024-03-05 二 | 12.21 | 12.27 | 12.05 | 12.34 | 12.00 | -1.79% | 3.40% | 365696 | 44414万 | 129.45 | 164.8 | 89.49 | 35 | 云赛智联 | 2024-03-04 一 | 12.39 | 12.40 | 12.27 | 12.54 | 11.92 | -1.05% | 4.53% | 486476 | 59390万 | 131.82 | 167.81 | 91.12 | 36 | 云赛智联 | 2024-03-01 五 | 11.86 | 12.00 | 12.40 | 12.43 | 11.85 | 3.33% | 5.31% | 570278 | 69675万 | 133.21 | 169.59 | 92.09 | 37 | 云赛智联 | 2024-02-29 四 | 11.42 | 11.61 | 12.00 | 12.10 | 11.39 | 3.36% | 5.52% | 592941 | 70395万 | 128.92 | 164.12 | 89.12 | 38 | 云赛智联 | 2024-02-28 三 | 12.30 | 12.50 | 11.61 | 12.95 | 11.58 | -7.12% | 8.49% | 911714 | 113116万 | 124.73 | 158.79 | 86.22 | 39 | 云赛智联 | 2024-02-27 二 | 11.58 | 11.56 | 12.50 | 12.72 | 11.38 | 8.13% | 10.62% | 1141118 | 137685万 | 134.29 | 170.96 | 92.83 | 40 | 云赛智联 | 2024-02-26 一 | 12.00 | 12.05 | 11.56 | 12.00 | 11.33 | -4.07% | 10.28% | 1104046 | 128138万 | 124.19 | 158.1 | 85.85 | 41 | 云赛智联 | 2024-02-23 五 | 11.88 | 10.95 | 12.05 | 12.05 | 11.63 | 10.05% | 4.72% | 507359 | 60618万 | 129.45 | 164.8 | 89.49 | 42 | 云赛智联 | 2024-02-22 四 | 10.32 | 9.95 | 10.95 | 10.95 | 10.32 | 10.05% | 7.47% | 802897 | 87019万 | 117.64 | 149.76 | 81.32 | 43 | 云赛智联 | 2024-02-21 三 | 9.93 | 10.09 | 9.95 | 10.36 | 9.82 | -1.39% | 3.13% | 336071 | 33764万 | 106.89 | 136.08 | 73.89 | 44 | 云赛智联 | 2024-02-20 二 | 9.96 | 9.90 | 10.09 | 10.20 | 9.69 | 1.92% | 2.82% | 302874 | 30340万 | 108.4 | 138 | 74.93 | 45 | 云赛智联 | 2024-02-19 一 | 9.61 | 9.30 | 9.90 | 9.90 | 9.60 | 6.45% | 3.04% | 326802 | 31871万 | 106.36 | 135.4 | 73.52 | 46 | 云赛智联 | 2024-02-08 四 | 9.10 | 9.00 | 9.30 | 9.54 | 9.08 | 3.33% | 2.62% | 281203 | 26278万 | 99.91 | 127.19 | 69.07 | 47 | 云赛智联 | 2024-02-07 三 | 8.65 | 8.65 | 9.00 | 9.20 | 8.55 | 4.05% | 3.17% | 340600 | 30570万 | 96.69 | 123.09 | 66.84 | 48 | 云赛智联 | 2024-02-06 二 | 8.00 | 8.15 | 8.65 | 8.88 | 7.56 | 6.13% | 3.32% | 356321 | 29240万 | 92.93 | 118.3 | 64.24 | 49 | 云赛智联 | 2024-02-05 一 | 8.91 | 9.05 | 8.15 | 8.94 | 8.15 | -9.94% | 3.26% | 349948 | 29089万 | 87.56 | 111.47 | 60.53 | 50 | 云赛智联 | 2024-02-02 五 | 9.60 | 9.49 | 9.05 | 9.92 | 8.60 | -4.64% | 2.98% | 320540 | 29502万 | 97.22 | 123.77 | 67.21 | 51 | 云赛智联 | 2024-02-01 四 | 9.56 | 9.68 | 9.49 | 9.94 | 9.01 | -1.96% | 2.82% | 302424 | 28839万 | 101.95 | 129.79 | 70.48 | 52 | 云赛智联 | 2024-01-31 三 | 10.41 | 10.75 | 9.68 | 10.60 | 9.68 | -9.95% | 4.15% | 446264 | 44719万 | 103.99 | 132.39 | 71.89 | 53 | 云赛智联 | 2024-01-30 二 | 10.71 | 10.88 | 10.75 | 11.23 | 10.65 | -1.19% | 2.90% | 311337 | 34063万 | 115.49 | 147.02 | 79.84 | 54 | 云赛智联 | 2024-01-29 一 | 11.35 | 11.53 | 10.88 | 11.60 | 10.85 | -5.64% | 4.42% | 475348 | 53019万 | 116.88 | 148.8 | 80.8 | 55 | 云赛智联 | 2024-01-26 五 | 11.25 | 11.28 | 11.53 | 11.69 | 11.08 | 2.22% | 6.93% | 743981 | 85117万 | 123.87 | 157.69 | 85.63 | 56 | 云赛智联 | 2024-01-25 四 | 10.10 | 10.25 | 11.28 | 11.28 | 9.92 | 10.05% | 5.86% | 629953 | 68457万 | 121.18 | 154.27 | 83.77 | 57 | 云赛智联 | 2024-01-24 三 | 9.90 | 9.77 | 10.25 | 10.55 | 9.83 | 4.91% | 3.71% | 399095 | 40346万 | 110.12 | 140.19 | 76.12 | 58 | 云赛智联 | 2024-01-23 二 | 9.60 | 9.62 | 9.77 | 9.86 | 9.50 | 1.56% | 1.44% | 154931 | 15078万 | 104.96 | 133.62 | 72.56 | 59 | 云赛智联 | 2024-01-22 一 | 10.09 | 10.00 | 9.62 | 10.09 | 9.48 | -3.80% | 1.82% | 195107 | 19168万 | 103.35 | 131.57 | 71.44 | 60 | 云赛智联 | 2024-01-19 五 | 10.20 | 10.19 | 10.00 | 10.26 | 9.99 | -1.86% | 0.93% | 100171 | 10110万 | 107.43 | 136.77 | 74.27 | 61 | 云赛智联 | 2024-01-18 四 | 10.01 | 10.14 | 10.19 | 10.25 | 9.85 | 0.49% | 1.38% | 147794 | 14800万 | 109.47 | 139.37 | 75.68 | 62 | 云赛智联 | 2024-01-17 三 | 10.46 | 10.41 | 10.14 | 10.49 | 10.14 | -2.59% | 0.91% | 97925 | 10108万 | 108.93 | 138.68 | 75.31 | 63 | 云赛智联 | 2024-01-16 二 | 10.46 | 10.46 | 10.41 | 10.48 | 10.21 | -0.48% | 1.10% | 118102 | 12215万 | 111.83 | 142.37 | 77.31 | 64 | 云赛智联 | 2024-01-15 一 | 10.56 | 10.60 | 10.46 | 10.63 | 10.44 | -1.32% | 0.77% | 83029 | 8733万 | 112.37 | 143.06 | 77.68 | 65 | 云赛智联 | 2024-01-12 五 | 10.69 | 10.73 | 10.60 | 10.72 | 10.53 | -1.21% | 1.22% | 130563 | 13836万 | 113.88 | 144.97 | 78.72 | 66 | 云赛智联 | 2024-01-11 四 | 10.48 | 10.42 | 10.73 | 10.75 | 10.43 | 2.98% | 1.63% | 175246 | 18681万 | 115.27 | 146.75 | 79.69 | 67 | 云赛智联 | 2024-01-10 三 | 10.78 | 10.80 | 10.42 | 10.78 | 10.36 | -3.52% | 1.62% | 173511 | 18220万 | 111.94 | 142.51 | 77.39 | 68 | 云赛智联 | 2024-01-09 二 | 10.83 | 10.81 | 10.80 | 11.02 | 10.71 | -0.09% | 0.96% | 103481 | 11230万 | 116.02 | 147.71 | 80.21 | 69 | 云赛智联 | 2024-01-08 一 | 11.01 | 11.01 | 10.81 | 11.08 | 10.80 | -1.82% | 0.99% | 106270 | 11617万 | 116.13 | 147.85 | 80.28 | 70 | 云赛智联 | 2024-01-05 五 | 11.41 | 11.34 | 11.01 | 11.44 | 10.98 | -2.91% | 1.10% | 117717 | 13137万 | 118.28 | 150.58 | 81.77 | 71 | 云赛智联 | 2024-01-04 四 | 11.37 | 11.30 | 11.34 | 11.44 | 11.17 | 0.35% | 1.07% | 114998 | 13028万 | 121.83 | 155.09 | 84.22 | 72 | 云赛智联 | 2024-01-03 三 | 11.41 | 11.46 | 11.30 | 11.46 | 11.14 | -1.40% | 1.40% | 150513 | 16989万 | 121.4 | 154.55 | 83.92 | 73 | 云赛智联 | 2024-01-02 二 | 12.00 | 11.57 | 11.46 | 12.00 | 11.46 | -0.95% | 1.65% | 177160 | 20602万 | 123.12 | 156.74 | 85.11 | 74 | 云赛智联 | 2023-12-29 五 | 11.30 | 11.28 | 11.57 | 11.61 | 11.27 | 2.57% | 1.45% | 156042 | 17928万 | 124.3 | 158.24 | 85.93 | 75 | 云赛智联 | 2023-12-28 四 | 11.19 | 11.19 | 11.28 | 11.35 | 10.98 | 0.80% | 1.50% | 160824 | 18032万 | 121.18 | 154.27 | 83.77 | 76 | 云赛智联 | 2023-12-27 三 | 11.01 | 10.97 | 11.19 | 11.28 | 11.01 | 2.01% | 1.19% | 127969 | 14293万 | 120.21 | 153.04 | 83.1 | 77 | 云赛智联 | 2023-12-26 二 | 11.21 | 11.20 | 10.97 | 11.23 | 10.83 | -2.05% | 1.49% | 159820 | 17548万 | 117.85 | 150.03 | 81.47 | 78 | 云赛智联 | 2023-12-25 一 | 11.49 | 11.52 | 11.20 | 11.62 | 11.12 | -2.78% | 1.83% | 197121 | 22214万 | 120.32 | 153.18 | 83.18 | 79 | 云赛智联 | 2023-12-22 五 | 11.81 | 11.87 | 11.52 | 11.91 | 11.48 | -2.95% | 1.61% | 172902 | 20158万 | 123.76 | 157.56 | 85.55 | 80 | 云赛智联 | 2023-12-21 四 | 11.40 | 11.70 | 11.87 | 12.05 | 11.38 | 1.45% | 1.71% | 184116 | 21738万 | 127.52 | 162.34 | 88.15 | 81 | 云赛智联 | 2023-12-20 三 | 12.46 | 12.46 | 11.70 | 12.53 | 11.67 | -6.10% | 2.41% | 259090 | 31093万 | 125.69 | 160.02 | 86.89 | 82 | 云赛智联 | 2023-12-19 二 | 12.51 | 12.56 | 12.46 | 12.64 | 12.37 | -0.80% | 1.16% | 124574 | 15555万 | 133.86 | 170.41 | 92.54 | 83 | 云赛智联 | 2023-12-18 一 | 12.69 | 12.66 | 12.56 | 12.92 | 12.51 | -0.79% | 1.23% | 132240 | 16793万 | 134.93 | 171.78 | 93.28 | 84 | 云赛智联 | 2023-12-15 五 | 12.90 | 12.81 | 12.66 | 12.90 | 12.55 | -1.17% | 1.27% | 136518 | 17313万 | 136.01 | 173.15 | 94.02 | 85 | 云赛智联 | 2023-12-14 四 | 12.98 | 12.86 | 12.81 | 13.12 | 12.78 | -0.39% | 1.45% | 155519 | 20070万 | 137.62 | 175.2 | 95.13 | 86 | 云赛智联 | 2023-12-13 三 | 13.00 | 13.04 | 12.86 | 13.19 | 12.84 | -1.38% | 1.98% | 212651 | 27718万 | 138.16 | 175.88 | 95.51 | 87 | 云赛智联 | 2023-12-12 二 | 13.08 | 13.05 | 13.04 | 13.15 | 12.95 | -0.08% | 1.73% | 185963 | 24250万 | 140.09 | 178.34 | 96.84 | 88 | 云赛智联 | 2023-12-11 一 | 12.88 | 12.96 | 13.05 | 13.09 | 12.62 | 0.69% | 2.08% | 223085 | 28674万 | 140.2 | 178.48 | 96.92 | 89 | 云赛智联 | 2023-12-08 五 | 13.01 | 12.79 | 12.96 | 13.16 | 12.84 | 1.33% | 3.02% | 323983 | 42150万 | 139.23 | 177.25 | 96.25 | 90 | 云赛智联 | 2023-12-07 四 | 12.44 | 12.43 | 12.79 | 12.86 | 12.41 | 2.90% | 2.24% | 240692 | 30569万 | 137.4 | 174.93 | 94.99 | 91 | 云赛智联 | 2023-12-06 三 | 12.54 | 12.61 | 12.43 | 12.67 | 12.41 | -1.43% | 1.68% | 180555 | 22595万 | 133.54 | 170 | 92.31 | 92 | 云赛智联 | 2023-12-05 二 | 13.03 | 13.03 | 12.61 | 13.03 | 12.61 | -3.22% | 2.17% | 233306 | 29827万 | 135.47 | 172.46 | 93.65 | 93 | 云赛智联 | 2023-12-04 一 | 12.76 | 12.73 | 13.03 | 13.20 | 12.76 | 2.36% | 3.22% | 345568 | 45134万 | 139.98 | 178.21 | 96.77 | 94 | 云赛智联 | 2023-12-01 五 | 12.48 | 12.50 | 12.73 | 12.83 | 12.40 | 1.84% | 1.88% | 201933 | 25488万 | 136.76 | 174.1 | 94.54 | 95 | 云赛智联 | 2023-11-30 四 | 12.69 | 12.66 | 12.50 | 12.72 | 12.38 | -1.26% | 1.75% | 188438 | 23561万 | 134.29 | 170.96 | 92.83 | 96 | 云赛智联 | 2023-11-29 三 | 12.76 | 12.78 | 12.66 | 12.76 | 12.37 | -0.94% | 2.20% | 236405 | 29851万 | 136.01 | 173.15 | 94.02 | 97 | 云赛智联 | 2023-11-28 二 | 13.00 | 13.20 | 12.78 | 13.14 | 12.66 | -3.18% | 3.71% | 398610 | 50913万 | 137.3 | 174.79 | 94.91 | 98 | 云赛智联 | 2023-11-24 五 | 13.23 | 13.16 | 12.97 | 13.27 | 12.71 | -1.44% | 2.79% | 300086 | 38642万 | 139.34 | 177.39 | 96.32 | 99 | 云赛智联 | 2023-11-23 四 | 13.10 | 13.24 | 13.16 | 13.33 | 12.70 | -0.60% | 2.73% | 292877 | 38216万 | 141.38 | 179.99 | 97.73 | 100 | 云赛智联 | 2023-11-22 三 | 13.08 | 13.15 | 13.24 | 13.75 | 13.08 | 0.68% | 4.01% | 430871 | 57889万 | 142.24 | 181.08 | 98.33 | 101 | 云赛智联 | 2023-11-21 二 | 13.50 | 13.50 | 13.15 | 13.52 | 13.06 | -2.59% | 3.55% | 381058 | 50460万 | 141.27 | 179.85 | 97.66 | 102 | 云赛智联 | 2023-11-20 一 | 13.30 | 13.22 | 13.50 | 13.61 | 13.17 | 2.12% | 3.66% | 393573 | 52820万 | 145.03 | 184.64 | 100.26 | 103 | 云赛智联 | 2023-11-17 五 | 13.27 | 13.43 | 13.22 | 13.46 | 13.06 | -1.56% | 3.48% | 373381 | 49312万 | 142.02 | 180.81 | 98.18 | 104 | 云赛智联 | 2023-11-16 四 | 13.28 | 13.31 | 13.43 | 13.78 | 13.11 | 0.90% | 4.40% | 472632 | 63936万 | 144.28 | 183.68 | 99.74 | 105 | 云赛智联 | 2023-11-15 三 | 13.65 | 13.48 | 13.31 | 13.70 | 13.26 | -1.26% | 3.73% | 400885 | 53701万 | 142.99 | 182.04 | 98.85 | 106 | 云赛智联 | 2023-11-14 二 | 13.47 | 13.24 | 13.48 | 13.68 | 13.19 | 1.81% | 4.99% | 536607 | 71846万 | 144.82 | 184.36 | 100.11 | 107 | 云赛智联 | 2023-11-13 一 | 12.87 | 12.70 | 13.24 | 13.50 | 12.76 | 4.25% | 5.27% | 566255 | 74570万 | 142.24 | 181.08 | 98.33 | 108 | 云赛智联 | 2023-11-10 五 | 13.10 | 13.17 | 12.70 | 13.10 | 12.58 | -3.57% | 3.53% | 379373 | 48241万 | 136.44 | 173.69 | 94.32 | 109 | 云赛智联 | 2023-11-09 四 | 13.33 | 13.08 | 13.17 | 13.50 | 13.05 | 0.69% | 4.18% | 448964 | 59490万 | 141.49 | 180.12 | 97.81 | 110 | 云赛智联 | 2023-11-08 三 | 13.30 | 13.10 | 13.08 | 13.36 | 12.99 | -0.15% | 4.61% | 495628 | 65263万 | 140.52 | 178.89 | 97.14 | 111 | 云赛智联 | 2023-11-07 二 | 12.65 | 12.61 | 13.10 | 13.16 | 12.52 | 3.89% | 5.34% | 573683 | 74181万 | 140.73 | 179.17 | 97.29 | 112 | 云赛智联 | 2023-11-06 一 | 12.34 | 12.22 | 12.61 | 12.66 | 12.29 | 3.19% | 3.06% | 328981 | 41182万 | 135.47 | 172.46 | 93.65 | 113 | 云赛智联 | 2023-11-03 五 | 12.12 | 12.09 | 12.22 | 12.35 | 12.10 | 1.08% | 1.72% | 184688 | 22625万 | 131.28 | 167.13 | 90.75 | 114 | 云赛智联 | 2023-11-02 四 | 12.43 | 12.40 | 12.09 | 12.53 | 12.07 | -2.50% | 1.89% | 202924 | 24851万 | 129.88 | 165.35 | 89.79 | 115 | 云赛智联 | 2023-11-01 三 | 12.59 | 12.56 | 12.40 | 12.68 | 12.38 | -1.27% | 1.58% | 169878 | 21176万 | 133.21 | 169.59 | 92.09 | 116 | 云赛智联 | 2023-10-31 二 | 12.85 | 12.97 | 12.56 | 12.87 | 12.41 | -3.16% | 2.88% | 309781 | 38992万 | 134.93 | 171.78 | 93.28 | 117 | 云赛智联 | 2023-10-30 一 | 12.75 | 12.60 | 12.97 | 13.13 | 12.70 | 2.94% | 3.34% | 358317 | 46406万 | 139.34 | 177.39 | 96.32 | 118 | 云赛智联 | 2023-10-27 五 | 12.72 | 12.80 | 12.60 | 12.72 | 12.38 | -1.56% | 2.95% | 316759 | 39744万 | 135.36 | 172.33 | 94.34 | 119 | 云赛智联 | 2023-10-26 四 | 12.87 | 12.88 | 12.80 | 12.95 | 12.50 | -0.62% | 3.38% | 363289 | 46250万 | 137.51 | 175.06 | 95.84 | 120 | 云赛智联 | 2023-10-25 三 | 12.43 | 12.38 | 12.88 | 13.24 | 12.38 | 4.04% | 5.05% | 542665 | 69855万 | 138.37 | 176.16 | 96.44 | 121 | 云赛智联 | 2023-10-24 二 | 12.61 | 12.47 | 12.38 | 12.71 | 12.19 | -0.72% | 3.78% | 406259 | 50589万 | 133 | 169.32 | 92.7 | 122 | 云赛智联 | 2023-10-23 一 | 12.38 | 12.38 | 12.47 | 12.75 | 12.04 | 0.73% | 3.24% | 348608 | 43021万 | 133.97 | 170.55 | 93.37 | 123 | 云赛智联 | 2023-10-20 五 | 12.52 | 12.65 | 12.38 | 12.86 | 12.36 | -2.13% | 3.37% | 362523 | 45529万 | 133 | 169.32 | 92.7 | 124 | 云赛智联 | 2023-10-19 四 | 12.88 | 12.88 | 12.65 | 13.24 | 12.61 | -1.79% | 5.09% | 546951 | 70684万 | 135.9 | 173.01 | 94.72 | 125 | 云赛智联 | 2023-10-18 三 | 13.85 | 14.31 | 12.88 | 13.88 | 12.88 | -9.99% | 6.76% | 725837 | 94273万 | 138.37 | 176.16 | 96.44 | 126 | 云赛智联 | 2023-10-17 二 | 14.75 | 14.75 | 14.31 | 14.85 | 14.00 | -2.98% | 3.46% | 371560 | 53581万 | 153.73 | 195.71 | 107.15 | 127 | 云赛智联 | 2023-10-16 一 | 14.49 | 14.39 | 14.75 | 14.97 | 14.32 | 2.50% | 4.31% | 462928 | 68182万 | 158.46 | 201.73 | 110.44 | 128 | 云赛智联 | 2023-10-13 五 | 14.80 | 14.85 | 14.39 | 14.80 | 14.29 | -3.10% | 3.81% | 408854 | 59147万 | 154.59 | 196.81 | 107.75 | 129 | 云赛智联 | 2023-10-12 四 | 14.92 | 14.82 | 14.85 | 15.04 | 14.65 | 0.20% | 3.75% | 403291 | 59904万 | 159.53 | 203.1 | 111.19 | 130 | 云赛智联 | 2023-10-11 三 | 15.41 | 15.46 | 14.82 | 15.43 | 14.56 | -4.14% | 6.95% | 746241 | 111097万 | 159.21 | 202.69 | 110.96 | 131 | 云赛智联 | 2023-10-10 二 | 15.90 | 15.44 | 15.46 | 16.20 | 15.42 | 0.13% | 7.28% | 781786 | 123257万 | 166.09 | 211.44 | 115.76 | 132 | 云赛智联 | 2023-10-09 一 | 14.90 | 14.90 | 15.44 | 15.49 | 14.55 | 3.62% | 5.74% | 616679 | 92931万 | 165.87 | 211.17 | 115.61 | 133 | 云赛智联 | 2023-09-28 四 | 14.61 | 14.94 | 14.90 | 15.15 | 14.43 | -0.27% | 5.90% | 633754 | 93630万 | 160.07 | 203.78 | 111.56 | 134 | 云赛智联 | 2023-09-27 三 | 14.02 | 14.02 | 14.94 | 15.29 | 13.99 | 6.56% | 8.85% | 950647 | 139106万 | 160.5 | 204.33 | 111.86 | 135 | 云赛智联 | 2023-09-26 二 | 13.45 | 13.50 | 14.02 | 14.57 | 13.45 | 3.85% | 6.20% | 666481 | 94075万 | 150.62 | 191.75 | 104.97 | 136 | 云赛智联 | 2023-09-25 一 | 13.88 | 13.88 | 13.50 | 13.88 | 13.35 | -2.74% | 3.67% | 394106 | 53217万 | 145.03 | 184.64 | 101.08 | 137 | 云赛智联 | 2023-09-22 五 | 13.35 | 13.35 | 13.88 | 13.97 | 13.25 | 3.97% | 4.35% | 467635 | 64395万 | 149.11 | 189.83 | 103.93 | 138 | 云赛智联 | 2023-09-21 四 | 13.25 | 13.46 | 13.35 | 13.66 | 13.09 | -0.82% | 2.11% | 226742 | 30349万 | 143.42 | 182.58 | 99.96 | 139 | 云赛智联 | 2023-09-20 三 | 13.37 | 13.37 | 13.46 | 13.85 | 13.37 | 0.67% | 3.18% | 341980 | 46684万 | 144.6 | 184.09 | 100.78 | 140 | 云赛智联 | 2023-09-19 二 | 13.60 | 13.65 | 13.37 | 13.64 | 13.32 | -2.05% | 2.13% | 229169 | 30780万 | 143.63 | 182.86 | 100.11 | 141 | 云赛智联 | 2023-09-18 一 | 13.60 | 13.60 | 13.65 | 13.88 | 13.34 | 0.37% | 3.34% | 358816 | 48797万 | 146.64 | 186.69 | 102.2 | 142 | 云赛智联 | 2023-09-15 五 | 13.70 | 13.73 | 13.60 | 13.93 | 13.39 | -0.95% | 3.32% | 356488 | 48490万 | 146.11 | 186 | 101.83 | 143 | 云赛智联 | 2023-09-14 四 | 13.84 | 13.91 | 13.73 | 14.03 | 13.64 | -1.29% | 2.55% | 273784 | 37784万 | 147.5 | 187.78 | 102.8 | 144 | 云赛智联 | 2023-09-13 三 | 14.35 | 14.37 | 13.91 | 14.37 | 13.75 | -3.20% | 4.10% | 440695 | 61567万 | 149.44 | 190.24 | 104.15 | 145 | 云赛智联 | 2023-09-12 二 | 15.00 | 15.00 | 14.37 | 15.14 | 14.36 | -4.20% | 6.80% | 730917 | 107188万 | 154.38 | 196.53 | 107.6 | 146 | 云赛智联 | 2023-09-11 一 | 14.18 | 13.80 | 15.00 | 15.18 | 14.11 | 8.70% | 9.46% | 1016424 | 149877万 | 161.15 | 205.15 | 112.31 | 147 | 云赛智联 | 2023-09-08 五 | 14.21 | 14.41 | 13.80 | 14.38 | 13.59 | -4.23% | 5.74% | 616465 | 85381万 | 148.25 | 188.74 | 103.33 | 148 | 云赛智联 | 2023-09-07 四 | 14.65 | 14.72 | 14.41 | 14.93 | 14.40 | -2.11% | 3.96% | 425205 | 62396万 | 154.81 | 197.08 | 107.89 | 149 | 云赛智联 | 2023-09-06 三 | 14.65 | 14.92 | 14.72 | 14.86 | 14.31 | -1.34% | 3.95% | 424628 | 62198万 | 158.14 | 201.32 | 110.22 | 150 | 云赛智联 | 2023-09-05 二 | 15.63 | 15.75 | 14.92 | 15.63 | 14.80 | -5.27% | 6.11% | 656315 | 99107万 | 160.29 | 204.06 | 111.71 | 151 | 云赛智联 | 2023-09-04 一 | 15.62 | 15.74 | 15.75 | 15.81 | 15.21 | 0.06% | 5.37% | 576526 | 89904万 | 169.2 | 215.41 | 117.93 | 152 | 云赛智联 | 2023-09-01 五 | 15.88 | 15.73 | 15.74 | 16.18 | 15.37 | 0.06% | 6.17% | 662768 | 104427万 | 169.1 | 215.27 | 117.85 | 153 | 云赛智联 | 2023-08-31 四 | 16.01 | 16.39 | 15.73 | 16.06 | 15.55 | -4.03% | 6.68% | 717868 | 113433万 | 168.99 | 215.14 | 117.78 | 154 | 云赛智联 | 2023-08-30 三 | 15.73 | 15.81 | 16.39 | 16.61 | 15.42 | 3.67% | 10.13% | 1087850 | 173092万 | 176.08 | 224.16 | 122.72 | 155 | 云赛智联 | 2023-08-29 二 | 14.79 | 14.79 | 15.81 | 16.05 | 14.79 | 6.90% | 9.06% | 972950 | 151440万 | 169.85 | 216.23 | 118.38 | 156 | 云赛智联 | 2023-08-28 一 | 15.32 | 14.40 | 14.79 | 15.55 | 14.66 | 2.71% | 9.25% | 993540 | 149673万 | 158.89 | 202.28 | 110.74 | 157 | 云赛智联 | 2023-08-25 五 | 14.76 | 15.30 | 14.40 | 15.21 | 14.28 | -5.88% | 8.79% | 944487 | 138677万 | 154.7 | 196.94 | 107.82 | 158 | 云赛智联 | 2023-08-23 三 | 16.81 | 17.08 | 16.72 | 17.65 | 16.46 | -2.11% | 14.30% | 1536682 | 260191万 | 179.62 | 228.68 | 153.39 | 159 | 云赛智联 | 2023-08-22 二 | 16.02 | 15.53 | 17.08 | 17.08 | 15.68 | 9.98% | 15.97% | 1716128 | 284139万 | 183.49 | 233.6 | 156.69 |
|
行情刷新 | 流通股东
|