| 股票名称 | 代码 601519 | 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 | 大智慧 | 2024-04-30 二 | 6.79 | 6.82 | 6.67 | 6.84 | 6.62 | -2.20% | 1.45% | 291385 | 19568万 | 133.66 | 134.7 | -49.66 | 2 | 大智慧 | 2024-04-29 一 | 6.59 | 6.66 | 6.82 | 6.91 | 6.57 | 2.40% | 2.76% | 552946 | 37473万 | 136.66 | 137.72 | -50.78 | 3 | 大智慧 | 2024-04-26 五 | 6.30 | 6.40 | 6.66 | 6.75 | 6.10 | 4.06% | 3.27% | 655258 | 42239万 | 133.46 | 134.49 | -49.59 | 4 | 大智慧 | 2024-04-25 四 | 6.41 | 6.44 | 6.40 | 6.49 | 6.37 | -0.62% | 0.69% | 138161 | 8881万 | 128.25 | 129.24 | 126.19 | 5 | 大智慧 | 2024-04-24 三 | 6.40 | 6.39 | 6.44 | 6.44 | 6.34 | 0.78% | 0.75% | 150639 | 9653万 | 129.05 | 130.05 | 126.98 | 6 | 大智慧 | 2024-04-23 二 | 6.37 | 6.33 | 6.39 | 6.43 | 6.36 | 0.95% | 0.60% | 120685 | 7713万 | 128.05 | 129.04 | 125.99 | 7 | 大智慧 | 2024-04-22 一 | 6.35 | 6.35 | 6.33 | 6.46 | 6.26 | -0.31% | 0.68% | 136395 | 8675万 | 126.84 | 127.83 | 124.81 | 8 | 大智慧 | 2024-04-19 五 | 6.36 | 6.43 | 6.35 | 6.47 | 6.32 | -1.24% | 0.82% | 165270 | 10546万 | 127.25 | 128.23 | 125.2 | 9 | 大智慧 | 2024-04-18 四 | 6.46 | 6.45 | 6.43 | 6.60 | 6.36 | -0.31% | 1.25% | 249484 | 16154万 | 128.85 | 129.85 | 126.78 | 10 | 大智慧 | 2024-04-17 三 | 6.18 | 6.18 | 6.45 | 6.47 | 6.18 | 4.37% | 1.13% | 226545 | 14465万 | 129.25 | 130.25 | 127.17 | 11 | 大智慧 | 2024-04-16 二 | 6.55 | 6.64 | 6.18 | 6.59 | 6.16 | -6.93% | 1.68% | 336416 | 21395万 | 123.84 | 124.8 | 121.85 | 12 | 大智慧 | 2024-04-15 一 | 6.54 | 6.54 | 6.64 | 6.78 | 6.34 | 1.53% | 1.62% | 324671 | 21461万 | 133.06 | 134.09 | 130.92 | 13 | 大智慧 | 2024-04-12 五 | 6.66 | 6.66 | 6.54 | 6.70 | 6.51 | -1.80% | 0.80% | 161030 | 10607万 | 131.05 | 132.07 | 128.95 | 14 | 大智慧 | 2024-04-11 四 | 6.61 | 6.65 | 6.66 | 6.74 | 6.58 | 0.15% | 0.83% | 166451 | 11119万 | 133.46 | 134.49 | 58.42 | 15 | 大智慧 | 2024-04-10 三 | 6.78 | 6.80 | 6.65 | 6.79 | 6.58 | -2.21% | 1.03% | 206295 | 13747万 | 133.26 | 134.29 | 58.33 | 16 | 大智慧 | 2024-04-09 二 | 6.75 | 6.75 | 6.80 | 6.84 | 6.73 | 0.74% | 0.72% | 143368 | 9730万 | 136.26 | 137.32 | 59.65 | 17 | 大智慧 | 2024-04-08 一 | 6.82 | 6.86 | 6.75 | 6.88 | 6.72 | -1.60% | 0.76% | 152871 | 10386万 | 135.26 | 136.31 | 59.21 | 18 | 大智慧 | 2024-04-03 三 | 6.95 | 6.95 | 6.86 | 6.98 | 6.85 | -1.29% | 0.93% | 187063 | 12889万 | 137.47 | 138.53 | 60.18 | 19 | 大智慧 | 2024-04-02 二 | 7.00 | 7.02 | 6.95 | 7.04 | 6.91 | -1.00% | 1.06% | 211602 | 14716万 | 139.27 | 140.35 | 60.97 | 20 | 大智慧 | 2024-04-01 一 | 7.00 | 6.90 | 7.02 | 7.09 | 6.96 | 1.74% | 1.36% | 271658 | 19034万 | 140.67 | 141.76 | 61.58 | 21 | 大智慧 | 2024-03-29 五 | 6.85 | 6.88 | 6.90 | 6.91 | 6.76 | 0.29% | 1.19% | 239456 | 16365万 | 138.27 | 139.34 | 60.53 | 22 | 大智慧 | 2024-03-28 四 | 6.69 | 6.70 | 6.88 | 6.98 | 6.67 | 2.69% | 1.47% | 293570 | 20090万 | 137.87 | 138.94 | 60.35 | 23 | 大智慧 | 2024-03-27 三 | 6.95 | 6.97 | 6.70 | 6.96 | 6.68 | -3.87% | 1.46% | 293042 | 19951万 | 134.26 | 135.3 | 58.77 | 24 | 大智慧 | 2024-03-26 二 | 7.04 | 7.04 | 6.97 | 7.11 | 6.90 | -0.99% | 1.46% | 292890 | 20450万 | 139.67 | 140.75 | 61.14 | 25 | 大智慧 | 2024-03-25 一 | 7.26 | 7.35 | 7.04 | 7.32 | 7.04 | -4.22% | 2.10% | 421811 | 30329万 | 141.07 | 142.17 | 61.75 | 26 | 大智慧 | 2024-03-22 五 | 7.54 | 7.54 | 7.35 | 7.55 | 7.30 | -2.52% | 2.19% | 438513 | 32385万 | 147.28 | 148.43 | 64.47 | 27 | 大智慧 | 2024-03-21 四 | 7.45 | 7.41 | 7.54 | 7.75 | 7.45 | 1.75% | 3.62% | 725332 | 55232万 | 151.09 | 152.26 | 66.14 | 28 | 大智慧 | 2024-03-20 三 | 7.34 | 7.35 | 7.41 | 7.48 | 7.31 | 0.82% | 1.46% | 292760 | 21630万 | 148.49 | 149.64 | 65 | 29 | 大智慧 | 2024-03-19 二 | 7.40 | 7.50 | 7.35 | 7.46 | 7.34 | -2.00% | 1.55% | 310588 | 22956万 | 147.28 | 148.43 | 64.47 | 30 | 大智慧 | 2024-03-18 一 | 7.34 | 7.31 | 7.50 | 7.58 | 7.33 | 2.60% | 2.51% | 502812 | 37543万 | 150.29 | 151.46 | 65.79 | 31 | 大智慧 | 2024-03-15 五 | 7.17 | 7.25 | 7.31 | 7.33 | 7.15 | 0.83% | 1.48% | 297116 | 21483万 | 146.48 | 147.62 | 64.12 | 32 | 大智慧 | 2024-03-14 四 | 7.28 | 7.33 | 7.25 | 7.36 | 7.16 | -1.09% | 1.59% | 319147 | 23173万 | 145.28 | 146.41 | 63.6 | 33 | 大智慧 | 2024-03-08 五 | 7.20 | 7.24 | 7.23 | 7.27 | 7.17 | -0.14% | 1.47% | 295094 | 21290万 | 144.88 | 146 | 63.42 | 34 | 大智慧 | 2024-03-07 四 | 7.40 | 7.45 | 7.24 | 7.50 | 7.21 | -2.82% | 2.51% | 503890 | 37045万 | 145.08 | 146.21 | 63.51 | 35 | 大智慧 | 2024-03-06 三 | 7.42 | 7.40 | 7.45 | 7.57 | 7.37 | 0.68% | 2.09% | 417924 | 31222万 | 149.29 | 150.45 | 65.35 | 36 | 大智慧 | 2024-03-05 二 | 7.52 | 7.59 | 7.40 | 7.58 | 7.39 | -2.50% | 2.24% | 449552 | 33502万 | 148.29 | 149.44 | 64.91 | 37 | 大智慧 | 2024-03-04 一 | 7.66 | 7.72 | 7.59 | 7.70 | 7.45 | -1.68% | 2.94% | 588396 | 44580万 | 152.09 | 153.27 | 66.58 | 38 | 大智慧 | 2024-03-01 五 | 7.75 | 7.71 | 7.72 | 7.85 | 7.56 | 0.13% | 4.35% | 871497 | 66901万 | 154.7 | 155.9 | 67.72 | 39 | 大智慧 | 2024-02-29 四 | 7.50 | 7.51 | 7.71 | 7.72 | 7.40 | 2.66% | 5.75% | 1151616 | 87104万 | 154.5 | 155.7 | 67.63 | 40 | 大智慧 | 2024-02-28 三 | 7.39 | 7.36 | 7.51 | 8.10 | 7.38 | 2.04% | 8.77% | 1758029 | 137207万 | 150.49 | 151.66 | 65.88 | 41 | 大智慧 | 2024-02-27 二 | 7.07 | 7.07 | 7.36 | 7.37 | 7.00 | 4.10% | 3.45% | 691133 | 49785万 | 147.48 | 148.63 | 64.56 | 42 | 大智慧 | 2024-02-26 一 | 7.05 | 7.09 | 7.07 | 7.17 | 7.04 | -0.28% | 2.52% | 505824 | 35923万 | 141.67 | 142.77 | 62.02 | 43 | 大智慧 | 2024-02-23 五 | 7.10 | 7.07 | 7.09 | 7.13 | 6.98 | 0.28% | 2.55% | 511669 | 36132万 | 142.07 | 143.18 | 62.19 | 44 | 大智慧 | 2024-02-22 四 | 6.90 | 7.02 | 7.07 | 7.14 | 6.90 | 0.71% | 3.07% | 614368 | 43308万 | 141.67 | 142.77 | 62.02 | 45 | 大智慧 | 2024-02-21 三 | 6.74 | 6.88 | 7.02 | 7.28 | 6.71 | 2.03% | 4.52% | 905498 | 63780万 | 140.67 | 141.76 | 61.58 | 46 | 大智慧 | 2024-02-20 二 | 6.80 | 6.84 | 6.88 | 6.98 | 6.68 | 0.58% | 3.27% | 655806 | 44817万 | 137.87 | 138.94 | 60.35 | 47 | 大智慧 | 2024-02-19 一 | 6.75 | 6.73 | 6.84 | 6.88 | 6.66 | 1.63% | 2.86% | 573292 | 38815万 | 137.06 | 138.13 | 60 | 48 | 大智慧 | 2024-02-08 四 | 6.67 | 6.49 | 6.73 | 6.86 | 6.63 | 3.70% | 2.83% | 567967 | 38237万 | 134.86 | 135.91 | 59.04 | 49 | 大智慧 | 2024-02-07 三 | 6.42 | 6.53 | 6.49 | 6.76 | 6.39 | -0.61% | 3.16% | 632836 | 41794万 | 130.05 | 131.06 | 56.93 | 50 | 大智慧 | 2024-02-06 二 | 5.98 | 6.29 | 6.53 | 6.70 | 5.78 | 3.82% | 3.57% | 715435 | 45161万 | 130.85 | 131.87 | 57.28 | 51 | 大智慧 | 2024-02-05 一 | 6.57 | 6.99 | 6.29 | 6.67 | 6.29 | -10.01% | 4.62% | 926081 | 58952万 | 126.04 | 127.02 | 55.18 | 52 | 大智慧 | 2024-02-02 五 | 7.78 | 7.77 | 6.99 | 7.83 | 6.99 | -10.04% | 5.94% | 1191105 | 85526万 | 140.07 | 141.16 | 61.32 | 53 | 大智慧 | 2024-02-01 四 | 7.75 | 7.94 | 7.77 | 8.18 | 7.68 | -2.14% | 4.90% | 982169 | 77895万 | 155.7 | 156.91 | 68.16 | 54 | 大智慧 | 2024-01-31 三 | 7.70 | 7.82 | 7.94 | 8.27 | 7.68 | 1.53% | 6.28% | 1257463 | 100730万 | 159.11 | 160.34 | 69.65 | 55 | 大智慧 | 2024-01-30 二 | 7.92 | 8.18 | 7.82 | 8.34 | 7.80 | -4.40% | 5.27% | 1055044 | 84984万 | 156.7 | 157.92 | 68.6 | 56 | 大智慧 | 2024-01-29 一 | 7.91 | 8.14 | 8.18 | 8.47 | 7.59 | 0.49% | 8.06% | 1615539 | 130327万 | 163.92 | 165.19 | 71.76 | 57 | 大智慧 | 2024-01-26 五 | 7.90 | 8.12 | 8.14 | 8.44 | 7.78 | 0.25% | 7.58% | 1518116 | 123765万 | 163.11 | 164.38 | 71.4 | 58 | 大智慧 | 2024-01-25 四 | 7.90 | 8.32 | 8.12 | 8.40 | 7.74 | -2.40% | 7.26% | 1455263 | 116660万 | 162.71 | 163.98 | 71.23 | 59 | 大智慧 | 2024-01-24 三 | 7.96 | 7.85 | 8.32 | 8.42 | 7.68 | 5.99% | 8.50% | 1702696 | 138016万 | 166.72 | 168.02 | 72.98 | 60 | 大智慧 | 2024-01-23 二 | 7.99 | 8.03 | 7.85 | 8.15 | 7.55 | -2.24% | 6.03% | 1208431 | 95324万 | 157.3 | 158.52 | 68.86 | 61 | 大智慧 | 2024-01-22 一 | 8.06 | 8.14 | 8.03 | 8.52 | 7.85 | -1.35% | 7.61% | 1524386 | 125037万 | 160.91 | 162.16 | 70.44 | 62 | 大智慧 | 2024-01-19 五 | 7.83 | 7.83 | 8.14 | 8.58 | 7.72 | 3.96% | 8.71% | 1745993 | 141318万 | 163.11 | 164.38 | 71.4 | 63 | 大智慧 | 2024-01-18 四 | 7.06 | 7.12 | 7.83 | 7.83 | 7.06 | 9.97% | 4.17% | 835775 | 62857万 | 156.9 | 158.12 | 68.68 | 64 | 大智慧 | 2024-01-17 三 | 7.31 | 7.35 | 7.12 | 7.35 | 7.10 | -3.13% | 1.31% | 262833 | 18952万 | 142.68 | 143.78 | 62.46 | 65 | 大智慧 | 2024-01-16 二 | 6.95 | 7.01 | 7.35 | 7.59 | 6.94 | 4.85% | 2.59% | 519593 | 37673万 | 147.28 | 148.43 | 64.47 | 66 | 大智慧 | 2024-01-15 一 | 6.80 | 6.86 | 7.01 | 7.02 | 6.78 | 2.19% | 1.04% | 207783 | 14419万 | 140.47 | 141.56 | 61.49 | 67 | 大智慧 | 2024-01-12 五 | 6.96 | 6.97 | 6.86 | 6.97 | 6.86 | -1.58% | 0.68% | 136000 | 9398万 | 137.47 | 138.53 | 60.18 | 68 | 大智慧 | 2024-01-11 四 | 6.75 | 6.76 | 6.97 | 7.06 | 6.74 | 3.11% | 0.93% | 187046 | 12939万 | 139.67 | 140.75 | 61.14 | 69 | 大智慧 | 2024-01-10 三 | 6.85 | 6.88 | 6.76 | 6.87 | 6.69 | -1.74% | 0.76% | 152421 | 10335万 | 135.46 | 136.51 | 59.3 | 70 | 大智慧 | 2024-01-09 二 | 7.06 | 7.04 | 6.88 | 7.11 | 6.68 | -2.27% | 1.56% | 312504 | 21536万 | 137.87 | 138.94 | 60.35 | 71 | 大智慧 | 2024-01-08 一 | 7.07 | 7.09 | 7.04 | 7.16 | 7.02 | -0.71% | 0.76% | 153261 | 10882万 | 141.07 | 142.17 | 61.75 | 72 | 大智慧 | 2024-01-05 五 | 7.18 | 7.19 | 7.09 | 7.25 | 7.05 | -1.39% | 0.82% | 164670 | 11775万 | 142.07 | 143.18 | 62.19 | 73 | 大智慧 | 2024-01-04 四 | 7.26 | 7.26 | 7.19 | 7.26 | 7.14 | -0.96% | 0.61% | 123132 | 8846万 | 144.08 | 145.2 | 63.07 | 74 | 大智慧 | 2024-01-03 三 | 7.25 | 7.27 | 7.26 | 7.33 | 7.19 | -0.14% | 0.64% | 127841 | 9273万 | 145.48 | 146.61 | 63.68 | 75 | 大智慧 | 2024-01-02 二 | 7.34 | 7.38 | 7.27 | 7.37 | 7.27 | -1.49% | 0.67% | 133730 | 9773万 | 145.68 | 146.81 | 63.77 | 76 | 大智慧 | 2023-12-29 五 | 7.33 | 7.36 | 7.38 | 7.39 | 7.29 | 0.27% | 0.96% | 192991 | 14198万 | 147.89 | 149.03 | 64.74 | 77 | 大智慧 | 2023-12-28 四 | 7.14 | 7.16 | 7.36 | 7.44 | 7.11 | 2.79% | 1.55% | 311508 | 22768万 | 147.48 | 148.63 | 64.56 | 78 | 大智慧 | 2023-12-27 三 | 7.03 | 7.05 | 7.16 | 7.26 | 7.02 | 1.56% | 1.01% | 202517 | 14467万 | 143.48 | 144.59 | 62.81 | 79 | 大智慧 | 2023-12-26 二 | 7.10 | 7.10 | 7.05 | 7.12 | 6.98 | -0.70% | 0.63% | 126282 | 8893万 | 141.27 | 142.37 | 61.84 | 80 | 大智慧 | 2023-12-25 一 | 7.08 | 7.12 | 7.10 | 7.15 | 7.00 | -0.28% | 0.55% | 110077 | 7784万 | 142.27 | 143.38 | 62.28 | 81 | 大智慧 | 2023-12-22 五 | 7.19 | 7.21 | 7.12 | 7.26 | 7.06 | -1.25% | 1.11% | 223303 | 15956万 | 142.68 | 143.78 | 62.46 | 82 | 大智慧 | 2023-12-21 四 | 7.14 | 7.20 | 7.21 | 7.29 | 7.11 | 0.14% | 0.97% | 193470 | 13951万 | 144.48 | 145.6 | 63.25 | 83 | 大智慧 | 2023-12-20 三 | 7.55 | 7.59 | 7.20 | 7.58 | 7.19 | -5.14% | 1.90% | 380437 | 27852万 | 144.28 | 145.4 | 63.16 | 84 | 大智慧 | 2023-12-19 二 | 7.52 | 7.51 | 7.59 | 7.65 | 7.48 | 1.07% | 0.88% | 176275 | 13324万 | 152.09 | 153.27 | 66.58 | 85 | 大智慧 | 2023-12-18 一 | 7.68 | 7.71 | 7.51 | 7.75 | 7.48 | -2.59% | 1.09% | 218753 | 16614万 | 150.49 | 151.66 | 65.88 | 86 | 大智慧 | 2023-12-15 五 | 7.71 | 7.70 | 7.71 | 7.80 | 7.64 | 0.13% | 0.90% | 180349 | 13916万 | 154.5 | 155.7 | 67.63 | 87 | 大智慧 | 2023-12-14 四 | 7.72 | 7.72 | 7.70 | 7.82 | 7.68 | -0.26% | 0.82% | 163459 | 12670万 | 154.3 | 155.5 | 67.54 | 88 | 大智慧 | 2023-12-13 三 | 7.85 | 7.90 | 7.72 | 7.88 | 7.70 | -2.28% | 1.14% | 229385 | 17866万 | 154.7 | 155.9 | 67.72 | 89 | 大智慧 | 2023-12-12 二 | 7.90 | 7.92 | 7.90 | 7.95 | 7.83 | -0.25% | 1.08% | 216242 | 17038万 | 158.31 | 159.53 | 69.3 | 90 | 大智慧 | 2023-12-11 一 | 7.68 | 7.71 | 7.92 | 7.92 | 7.64 | 2.72% | 1.71% | 342936 | 26765万 | 158.71 | 159.94 | 69.47 | 91 | 大智慧 | 2023-12-08 五 | 7.75 | 7.77 | 7.71 | 7.83 | 7.70 | -0.77% | 0.98% | 195785 | 15170万 | 154.5 | 155.7 | 67.63 | 92 | 大智慧 | 2023-12-07 四 | 7.62 | 7.63 | 7.77 | 7.85 | 7.61 | 1.83% | 1.38% | 276941 | 21438万 | 155.7 | 156.91 | 68.16 | 93 | 大智慧 | 2023-12-06 三 | 7.55 | 7.59 | 7.63 | 7.70 | 7.54 | 0.53% | 1.00% | 199509 | 15200万 | 152.89 | 154.08 | 66.93 | 94 | 大智慧 | 2023-12-05 二 | 7.76 | 7.81 | 7.59 | 7.76 | 7.59 | -2.82% | 1.23% | 246477 | 18910万 | 152.09 | 153.27 | 66.58 | 95 | 大智慧 | 2023-12-04 一 | 7.72 | 7.72 | 7.81 | 7.90 | 7.69 | 1.17% | 1.47% | 294427 | 23029万 | 156.5 | 157.72 | 68.51 | 96 | 大智慧 | 2023-12-01 五 | 7.58 | 7.58 | 7.72 | 7.73 | 7.56 | 1.85% | 1.06% | 212802 | 16316万 | 154.7 | 155.9 | 67.72 | 97 | 大智慧 | 2023-11-30 四 | 7.59 | 7.60 | 7.58 | 7.67 | 7.51 | -0.26% | 0.78% | 156369 | 11882万 | 151.89 | 153.07 | 66.49 | 98 | 大智慧 | 2023-11-29 三 | 7.66 | 7.67 | 7.60 | 7.69 | 7.57 | -0.91% | 0.69% | 138217 | 10536万 | 152.29 | 153.48 | 66.67 | 99 | 大智慧 | 2023-11-28 二 | 7.64 | 7.63 | 7.67 | 7.72 | 7.58 | 0.52% | 0.86% | 171643 | 13147万 | 153.7 | 154.89 | 67.28 | 100 | 大智慧 | 2023-11-24 五 | 7.85 | 7.89 | 7.68 | 7.87 | 7.64 | -2.66% | 1.44% | 288416 | 22238万 | 153.9 | 155.09 | 67.37 | 101 | 大智慧 | 2023-11-23 四 | 7.85 | 7.86 | 7.89 | 7.89 | 7.75 | 0.38% | 1.31% | 261743 | 20480万 | 158.1 | 159.33 | 69.21 | 102 | 大智慧 | 2023-11-22 三 | 7.94 | 8.00 | 7.86 | 8.04 | 7.84 | -1.75% | 1.45% | 290645 | 23063万 | 157.5 | 158.73 | 68.95 | 103 | 大智慧 | 2023-11-21 二 | 8.00 | 7.99 | 8.00 | 8.15 | 7.98 | 0.13% | 1.73% | 346996 | 27996万 | 160.31 | 161.55 | 70.18 | 104 | 大智慧 | 2023-11-20 一 | 8.03 | 8.04 | 7.99 | 8.06 | 7.90 | -0.62% | 1.42% | 285509 | 22752万 | 160.11 | 161.35 | 70.09 | 105 | 大智慧 | 2023-11-17 五 | 8.00 | 8.03 | 8.04 | 8.07 | 7.94 | 0.12% | 1.33% | 266492 | 21322万 | 161.11 | 162.36 | 70.53 | 106 | 大智慧 | 2023-11-16 四 | 8.14 | 8.15 | 8.03 | 8.16 | 8.02 | -1.47% | 1.83% | 367052 | 29675万 | 160.91 | 162.16 | 70.44 | 107 | 大智慧 | 2023-11-15 三 | 8.33 | 8.22 | 8.15 | 8.42 | 8.13 | -0.85% | 2.43% | 487843 | 40240万 | 163.32 | 164.58 | 71.49 | 108 | 大智慧 | 2023-11-14 二 | 8.08 | 8.09 | 8.22 | 8.44 | 8.06 | 1.61% | 3.26% | 653801 | 53909万 | 164.72 | 166 | 72.11 | 109 | 大智慧 | 2023-11-13 一 | 8.06 | 8.04 | 8.09 | 8.15 | 7.99 | 0.62% | 2.04% | 408019 | 32949万 | 162.11 | 163.37 | 70.97 | 110 | 大智慧 | 2023-11-10 五 | 8.00 | 8.00 | 8.04 | 8.08 | 7.90 | 0.50% | 2.37% | 474789 | 37978万 | 161.11 | 162.36 | 70.53 | 111 | 大智慧 | 2023-11-09 四 | 7.96 | 8.00 | 8.00 | 8.08 | 7.89 | 0.00% | 1.74% | 348060 | 27777万 | 160.31 | 161.55 | 70.18 | 112 | 大智慧 | 2023-11-08 三 | 7.97 | 7.99 | 8.00 | 8.11 | 7.90 | 0.13% | 2.14% | 429724 | 34419万 | 160.31 | 161.55 | 70.18 | 113 | 大智慧 | 2023-11-07 二 | 7.96 | 8.00 | 7.99 | 8.04 | 7.90 | -0.13% | 2.22% | 444392 | 35419万 | 160.11 | 161.35 | 70.09 | 114 | 大智慧 | 2023-11-06 一 | 7.83 | 7.63 | 8.00 | 8.06 | 7.77 | 4.85% | 3.56% | 712901 | 56536万 | 160.31 | 161.55 | 70.18 | 115 | 大智慧 | 2023-11-03 五 | 7.50 | 7.51 | 7.63 | 7.75 | 7.50 | 1.60% | 1.26% | 251787 | 19221万 | 152.89 | 154.08 | 66.93 | 116 | 大智慧 | 2023-11-02 四 | 7.60 | 7.63 | 7.51 | 7.76 | 7.51 | -1.57% | 1.21% | 242994 | 18499万 | 150.49 | 151.66 | 65.88 | 117 | 大智慧 | 2023-11-01 三 | 7.75 | 7.75 | 7.63 | 7.86 | 7.62 | -1.55% | 1.43% | 286206 | 22055万 | 152.89 | 154.08 | 66.93 | 118 | 大智慧 | 2023-10-31 二 | 7.74 | 7.71 | 7.75 | 7.84 | 7.68 | 0.52% | 1.56% | 312459 | 24241万 | 155.3 | 156.51 | 67.98 | 119 | 大智慧 | 2023-10-30 一 | 7.54 | 7.64 | 7.71 | 7.74 | 7.53 | 0.92% | 1.40% | 280324 | 21485万 | 154.5 | 155.7 | 67.63 | 120 | 大智慧 | 2023-10-27 五 | 7.53 | 7.61 | 7.64 | 7.70 | 7.42 | 0.39% | 1.67% | 335476 | 25354万 | 153.1 | 154.28 | 67.02 | 121 | 大智慧 | 2023-10-26 四 | 7.59 | 7.69 | 7.61 | 7.64 | 7.44 | -1.04% | 1.79% | 359190 | 27051万 | 152.49 | 153.68 | 57.91 | 122 | 大智慧 | 2023-10-25 三 | 7.84 | 7.78 | 7.69 | 7.89 | 7.68 | -1.16% | 2.39% | 478647 | 37244万 | 154.1 | 155.29 | 58.52 | 123 | 大智慧 | 2023-10-24 二 | 7.35 | 7.36 | 7.78 | 7.90 | 7.29 | 5.71% | 3.09% | 619616 | 47274万 | 155.9 | 157.11 | 59.2 | 124 | 大智慧 | 2023-10-23 一 | 7.70 | 7.84 | 7.36 | 7.76 | 7.07 | -6.12% | 2.58% | 516989 | 38158万 | 147.48 | 148.63 | 56.01 | 125 | 大智慧 | 2023-10-20 五 | 7.63 | 7.69 | 7.84 | 7.88 | 7.61 | 1.95% | 2.61% | 522106 | 40673万 | 157.1 | 158.32 | 59.66 | 126 | 大智慧 | 2023-10-19 四 | 7.58 | 7.60 | 7.69 | 7.90 | 7.53 | 1.18% | 2.63% | 527690 | 40920万 | 154.1 | 155.29 | 58.52 | 127 | 大智慧 | 2023-10-18 三 | 7.65 | 7.72 | 7.60 | 7.76 | 7.56 | -1.55% | 1.67% | 334619 | 25602万 | 152.29 | 153.48 | 57.83 | 128 | 大智慧 | 2023-10-17 二 | 7.54 | 7.53 | 7.72 | 7.80 | 7.50 | 2.52% | 1.99% | 399514 | 30734万 | 154.7 | 155.9 | 58.75 | 129 | 大智慧 | 2023-10-16 一 | 7.51 | 7.54 | 7.53 | 7.58 | 7.44 | -0.13% | 0.93% | 187034 | 14048万 | 150.89 | 152.06 | 57.3 | 130 | 大智慧 | 2023-10-13 五 | 7.63 | 7.75 | 7.54 | 7.66 | 7.51 | -2.71% | 1.31% | 262244 | 19875万 | 151.09 | 152.26 | 57.38 | 131 | 大智慧 | 2023-10-12 四 | 7.79 | 7.62 | 7.75 | 7.84 | 7.67 | 1.71% | 1.71% | 342736 | 26525万 | 155.3 | 156.51 | 58.98 | 132 | 大智慧 | 2023-10-11 三 | 7.67 | 7.60 | 7.62 | 7.81 | 7.60 | 0.26% | 1.60% | 320853 | 24706万 | 152.69 | 153.88 | 57.99 | 133 | 大智慧 | 2023-10-10 二 | 7.62 | 7.55 | 7.60 | 7.68 | 7.58 | 0.66% | 1.11% | 223230 | 17025万 | 152.29 | 153.48 | 57.83 | 134 | 大智慧 | 2023-10-09 一 | 7.54 | 7.63 | 7.55 | 7.58 | 7.38 | -1.05% | 1.20% | 240041 | 17958万 | 151.29 | 152.47 | 57.45 | 135 | 大智慧 | 2023-09-28 四 | 7.61 | 7.59 | 7.63 | 7.67 | 7.58 | 0.53% | 1.07% | 213434 | 16278万 | 152.89 | 154.08 | 58.06 | 136 | 大智慧 | 2023-09-27 三 | 7.48 | 7.50 | 7.59 | 7.65 | 7.48 | 1.20% | 1.31% | 262495 | 19874万 | 152.09 | 153.27 | 57.76 | 137 | 大智慧 | 2023-09-26 二 | 7.42 | 7.45 | 7.50 | 7.56 | 7.42 | 0.67% | 1.08% | 216326 | 16239万 | 150.29 | 151.46 | 57.07 | 138 | 大智慧 | 2023-09-25 一 | 7.59 | 7.72 | 7.45 | 7.60 | 7.41 | -3.50% | 1.67% | 335039 | 25110万 | 149.29 | 150.45 | 56.69 | 139 | 大智慧 | 2023-09-22 五 | 7.37 | 7.39 | 7.72 | 7.73 | 7.37 | 4.47% | 2.45% | 491370 | 37303万 | 154.7 | 155.9 | 58.75 | 140 | 大智慧 | 2023-09-21 四 | 7.40 | 7.40 | 7.39 | 7.48 | 7.36 | -0.14% | 0.93% | 187303 | 13882万 | 148.09 | 149.24 | 56.24 | 141 | 大智慧 | 2023-09-20 三 | 7.45 | 7.51 | 7.40 | 7.55 | 7.38 | -1.46% | 1.46% | 291959 | 21780万 | 148.29 | 149.44 | 56.31 | 142 | 大智慧 | 2023-09-19 二 | 7.59 | 7.61 | 7.51 | 7.64 | 7.50 | -1.31% | 1.33% | 267244 | 20174万 | 150.49 | 151.66 | 57.15 | 143 | 大智慧 | 2023-09-18 一 | 7.57 | 7.64 | 7.61 | 7.69 | 7.54 | -0.39% | 1.26% | 252438 | 19237万 | 152.49 | 153.68 | 57.91 | 144 | 大智慧 | 2023-09-15 五 | 7.64 | 7.59 | 7.64 | 7.70 | 7.58 | 0.66% | 1.15% | 229680 | 17530万 | 153.1 | 154.28 | 58.14 | 145 | 大智慧 | 2023-09-14 四 | 7.65 | 7.65 | 7.59 | 7.71 | 7.56 | -0.78% | 1.19% | 238830 | 18208万 | 152.09 | 153.27 | 57.76 | 146 | 大智慧 | 2023-09-13 三 | 7.80 | 7.82 | 7.65 | 7.81 | 7.60 | -2.17% | 1.65% | 331167 | 25422万 | 153.3 | 154.49 | 58.22 | 147 | 大智慧 | 2023-09-12 二 | 7.92 | 7.99 | 7.82 | 7.96 | 7.81 | -2.13% | 1.55% | 311577 | 24518万 | 156.7 | 157.92 | 59.51 | 148 | 大智慧 | 2023-09-11 一 | 7.96 | 7.99 | 7.99 | 8.07 | 7.78 | 0.00% | 2.42% | 485196 | 38506万 | 160.11 | 161.35 | 60.8 | 149 | 大智慧 | 2023-09-08 五 | 7.74 | 7.81 | 7.99 | 7.99 | 7.69 | 2.30% | 2.52% | 504332 | 39595万 | 160.11 | 161.35 | 60.8 | 150 | 大智慧 | 2023-09-07 四 | 7.81 | 7.83 | 7.81 | 7.91 | 7.74 | -0.26% | 2.02% | 405619 | 31751万 | 156.5 | 157.72 | 59.43 | 151 | 大智慧 | 2023-09-06 三 | 7.82 | 7.87 | 7.83 | 7.88 | 7.73 | -0.51% | 1.81% | 363461 | 28300万 | 156.9 | 158.12 | 59.58 | 152 | 大智慧 | 2023-09-05 二 | 8.00 | 8.05 | 7.87 | 8.01 | 7.84 | -2.24% | 2.22% | 445411 | 35166万 | 157.7 | 158.93 | 59.89 | 153 | 大智慧 | 2023-09-04 一 | 8.08 | 8.04 | 8.05 | 8.15 | 7.94 | 0.12% | 2.45% | 490320 | 39427万 | 161.31 | 162.56 | 61.26 | 154 | 大智慧 | 2023-09-01 五 | 8.22 | 8.14 | 8.04 | 8.27 | 8.01 | -1.23% | 2.48% | 497566 | 40302万 | 161.11 | 162.36 | 61.18 | 155 | 大智慧 | 2023-08-31 四 | 8.35 | 8.46 | 8.14 | 8.46 | 8.12 | -3.78% | 3.62% | 725182 | 59721万 | 163.11 | 164.38 | 61.94 | 156 | 大智慧 | 2023-08-30 三 | 8.65 | 8.83 | 8.46 | 8.68 | 8.31 | -4.19% | 5.72% | 1145426 | 96667万 | 169.53 | 170.84 | 64.38 | 157 | 大智慧 | 2023-08-29 二 | 8.79 | 8.63 | 8.83 | 9.07 | 8.50 | 2.32% | 8.47% | 1696588 | 149113万 | 176.94 | 178.32 | 67.19 | 158 | 大智慧 | 2023-08-28 一 | 9.14 | 8.31 | 8.63 | 9.14 | 8.54 | 3.85% | 11.35% | 2274598 | 204266万 | 172.93 | 174.28 | 65.67 | 159 | 大智慧 | 2023-08-25 五 | 8.40 | 8.43 | 8.31 | 8.65 | 8.21 | -1.42% | 3.76% | 752670 | 63311万 | 166.52 | 167.81 | 63.24 | 160 | 大智慧 | 2023-08-23 三 | 8.47 | 8.50 | 8.21 | 8.51 | 8.17 | -3.41% | 2.96% | 593700 | 49378万 | 164.52 | 165.79 | 62.92 | 161 | 大智慧 | 2023-08-22 二 | 8.26 | 8.23 | 8.50 | 8.57 | 8.24 | 3.28% | 4.14% | 830206 | 69687万 | 170.33 | 171.65 | 65.14 |
|
行情刷新 | 流通股东
|