| 股票名称 | 代码 603869 | 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 | ST智知 | 2024-05-17 五 | 5.67 | 5.63 | 5.66 | 5.70 | 5.61 | 0.53% | 1.23% | 60989 | 3447万 | 28.17 | 28.55 | -40.49 | | 2 | ST智知 | 2024-05-16 四 | 5.70 | 5.75 | 5.63 | 5.74 | 5.51 | -2.09% | 2.23% | 110986 | 6227万 | 28.02 | 28.4 | -40.28 | | 3 | ST智知 | 2024-05-15 三 | 5.66 | 5.63 | 5.75 | 5.87 | 5.60 | 2.13% | 2.54% | 126496 | 7239万 | 28.62 | 29.01 | -41.14 | | 4 | ST智知 | 2024-05-14 二 | 5.40 | 5.55 | 5.63 | 5.75 | 5.34 | 1.44% | 3.79% | 188554 | 10410万 | 28.02 | 28.4 | -40.28 | | 5 | ST智知 | 2024-05-13 一 | 5.84 | 5.84 | 5.55 | 6.12 | 5.55 | -4.97% | 5.87% | 292330 | 16574万 | 27.63 | 28 | -39.71 | | 6 | ST智知 | 2024-05-10 五 | 5.84 | 6.15 | 5.84 | 5.84 | 5.84 | -5.04% | 0.34% | 16947 | 990万 | 29.07 | 29.46 | -41.78 | | 7 | ST智知 | 2024-05-09 四 | 6.15 | 6.47 | 6.15 | 6.15 | 6.15 | -4.95% | 0.10% | 5006 | 308万 | 30.61 | 31.03 | -44 | | 8 | ST智知 | 2024-05-08 三 | 6.47 | 6.81 | 6.47 | 6.47 | 6.47 | -4.99% | 0.06% | 3179 | 206万 | 32.21 | 32.64 | -46.29 | | 9 | ST智知 | 2024-05-06 一 | 7.17 | 7.55 | 7.17 | 7.17 | 7.17 | -5.03% | 0.18% | 9099 | 652万 | 35.69 | 36.17 | -51.3 | | 10 | 新智认知 | 2024-04-29 一 | 7.37 | 7.40 | 7.55 | 7.58 | 7.33 | 2.03% | 0.88% | 43672 | 3282万 | 37.58 | 38.09 | -1289.53 | | 11 | 新智认知 | 2024-04-26 五 | 7.18 | 7.26 | 7.40 | 7.46 | 7.18 | 1.93% | 0.81% | 40244 | 2954万 | 36.83 | 37.33 | -1263.91 | | 12 | 新智认知 | 2024-04-25 四 | 7.24 | 7.24 | 7.26 | 7.31 | 7.18 | 0.28% | 0.74% | 36986 | 2685万 | 36.14 | 36.63 | -1240 | | 13 | 新智认知 | 2024-04-24 三 | 7.09 | 7.09 | 7.24 | 7.29 | 7.06 | 2.12% | 0.94% | 46820 | 3366万 | 36.04 | 36.53 | -1236.59 | | 14 | 新智认知 | 2024-04-23 二 | 7.00 | 6.91 | 7.09 | 7.12 | 6.91 | 2.60% | 0.81% | 40387 | 2847万 | 35.29 | 35.77 | -1210.97 | | 15 | 新智认知 | 2024-04-22 一 | 6.98 | 6.94 | 6.91 | 7.06 | 6.68 | -0.43% | 0.66% | 32948 | 2267万 | 34.4 | 34.86 | -1180.22 | | 16 | 新智认知 | 2024-04-19 五 | 7.03 | 7.05 | 6.94 | 7.10 | 6.88 | -1.56% | 0.69% | 34465 | 2402万 | 34.54 | 35.01 | -1185.35 | | 17 | 新智认知 | 2024-04-18 四 | 7.09 | 7.05 | 7.05 | 7.16 | 6.94 | 0.00% | 0.89% | 44403 | 3136万 | 35.09 | 35.57 | -1204.13 | | 18 | 新智认知 | 2024-04-17 三 | 6.62 | 6.51 | 7.05 | 7.05 | 6.60 | 8.29% | 1.16% | 57888 | 4008万 | 35.09 | 35.57 | -1204.13 | | 19 | 新智认知 | 2024-04-16 二 | 7.13 | 7.11 | 6.51 | 7.13 | 6.48 | -8.44% | 1.36% | 67620 | 4527万 | 32.4 | 32.84 | -1111.9 | | 20 | 新智认知 | 2024-04-15 一 | 7.51 | 7.45 | 7.11 | 7.55 | 7.01 | -4.56% | 1.06% | 52946 | 3806万 | 35.39 | 35.87 | -1214.38 | | 21 | 新智认知 | 2024-04-12 五 | 7.63 | 7.57 | 7.45 | 7.68 | 7.43 | -1.59% | 0.56% | 28093 | 2118万 | 37.08 | 37.59 | -1272.45 | | 22 | 新智认知 | 2024-04-11 四 | 7.51 | 7.53 | 7.57 | 7.71 | 7.40 | 0.53% | 0.72% | 35895 | 2728万 | 37.68 | 38.19 | -1292.95 | | 23 | 新智认知 | 2024-04-10 三 | 7.65 | 7.68 | 7.53 | 7.68 | 7.40 | -1.95% | 0.84% | 41995 | 3157万 | 37.48 | 37.99 | -1286.12 | | 24 | 新智认知 | 2024-04-09 二 | 7.58 | 7.55 | 7.68 | 7.70 | 7.56 | 1.72% | 0.78% | 38951 | 2976万 | 38.23 | 38.75 | -1311.74 | | 25 | 新智认知 | 2024-04-08 一 | 7.83 | 7.85 | 7.55 | 7.86 | 7.55 | -3.82% | 1.07% | 53303 | 4095万 | 37.58 | 38.09 | -1289.53 | | 26 | 新智认知 | 2024-04-03 三 | 8.03 | 8.09 | 7.85 | 8.05 | 7.79 | -2.97% | 0.93% | 46446 | 3656万 | 39.07 | 39.6 | -1340.77 | | 27 | 新智认知 | 2024-04-02 二 | 8.26 | 8.24 | 8.09 | 8.26 | 8.03 | -1.82% | 0.87% | 43067 | 3489万 | 40.27 | 40.81 | -1381.77 | | 28 | 新智认知 | 2024-04-01 一 | 8.12 | 8.13 | 8.24 | 8.25 | 8.12 | 1.35% | 0.93% | 46182 | 3786万 | 41.02 | 41.57 | -1407.39 | | 29 | 新智认知 | 2024-03-29 五 | 8.17 | 8.14 | 8.13 | 8.19 | 7.97 | -0.12% | 0.74% | 36591 | 2953万 | 40.47 | 41.02 | -1388.6 | | 30 | 新智认知 | 2024-03-28 四 | 7.87 | 7.90 | 8.14 | 8.20 | 7.80 | 3.04% | 1.15% | 57453 | 4642万 | 40.52 | 41.07 | -1390.31 | | 31 | 新智认知 | 2024-03-27 三 | 8.25 | 8.30 | 7.90 | 8.33 | 7.87 | -4.82% | 1.36% | 67714 | 5437万 | 39.32 | 39.86 | -1349.31 | | 32 | 新智认知 | 2024-03-26 二 | 8.39 | 8.42 | 8.30 | 8.48 | 8.19 | -1.43% | 1.04% | 51624 | 4293万 | 41.31 | 41.87 | -1417.63 | | 33 | 新智认知 | 2024-03-25 一 | 8.77 | 8.70 | 8.42 | 8.85 | 8.38 | -3.22% | 1.60% | 79464 | 6875万 | 41.91 | 42.48 | -1438.13 | | 34 | 新智认知 | 2024-03-22 五 | 8.69 | 8.75 | 8.70 | 8.82 | 8.45 | -0.57% | 1.50% | 74619 | 6445万 | 43.31 | 43.89 | -1485.95 | | 35 | 新智认知 | 2024-03-21 四 | 8.78 | 8.68 | 8.75 | 8.85 | 8.58 | 0.81% | 1.36% | 67616 | 5904万 | 43.55 | 44.14 | -1494.49 | | 36 | 新智认知 | 2024-03-20 三 | 8.48 | 8.46 | 8.68 | 8.70 | 8.45 | 2.60% | 1.44% | 71686 | 6159万 | 43.21 | 43.79 | -1482.54 | | 37 | 新智认知 | 2024-03-19 二 | 8.41 | 8.47 | 8.46 | 8.60 | 8.40 | -0.12% | 1.22% | 60673 | 5163万 | 42.11 | 42.68 | -1444.96 | | 38 | 新智认知 | 2024-03-18 一 | 8.36 | 8.34 | 8.47 | 8.49 | 8.27 | 1.56% | 1.34% | 66821 | 5594万 | 42.16 | 42.73 | -1446.67 | | 39 | 新智认知 | 2024-03-15 五 | 8.12 | 8.15 | 8.34 | 8.34 | 8.08 | 2.33% | 1.28% | 63471 | 5216万 | 41.51 | 42.08 | -1424.46 | | 40 | 新智认知 | 2024-03-14 四 | 8.25 | 8.32 | 8.15 | 8.29 | 8.03 | -2.04% | 1.39% | 69311 | 5664万 | 40.57 | 41.12 | -1392.01 | | 41 | 新智认知 | 2024-03-08 五 | 8.25 | 8.34 | 8.39 | 8.44 | 7.97 | 0.60% | 3.08% | 153122 | 12559万 | 41.76 | 42.33 | -1433 | | 42 | 新智认知 | 2024-03-07 四 | 8.17 | 8.16 | 8.34 | 8.93 | 8.06 | 2.21% | 3.38% | 168253 | 14212万 | 41.51 | 42.08 | -1424.46 | | 43 | 新智认知 | 2024-03-06 三 | 7.87 | 7.93 | 8.16 | 8.56 | 7.85 | 2.90% | 2.30% | 114562 | 9406万 | 40.62 | 41.17 | -1393.72 | | 44 | 新智认知 | 2024-03-05 二 | 8.06 | 8.12 | 7.93 | 8.06 | 7.89 | -2.34% | 1.05% | 52035 | 4153万 | 39.47 | 40.01 | -1354.44 | | 45 | 新智认知 | 2024-03-04 一 | 8.25 | 8.07 | 8.12 | 8.25 | 7.94 | 0.62% | 1.35% | 67012 | 5416万 | 40.42 | 40.97 | -1386.89 | | 46 | 新智认知 | 2024-03-01 五 | 7.87 | 7.83 | 8.07 | 8.08 | 7.85 | 3.07% | 1.31% | 65343 | 5213万 | 40.17 | 40.71 | -1378.35 | | 47 | 新智认知 | 2024-02-29 四 | 7.54 | 7.53 | 7.83 | 7.84 | 7.54 | 3.98% | 1.58% | 78883 | 6091万 | 38.98 | 39.5 | -1337.36 | | 48 | 新智认知 | 2024-02-28 三 | 8.31 | 8.22 | 7.53 | 8.35 | 7.51 | -8.39% | 2.41% | 119937 | 9564万 | 37.48 | 37.99 | -1286.12 | | 49 | 新智认知 | 2024-02-27 二 | 7.87 | 7.95 | 8.22 | 8.22 | 7.82 | 3.40% | 1.76% | 87748 | 7071万 | 40.92 | 41.47 | -1403.97 | | 50 | 新智认知 | 2024-02-26 一 | 7.92 | 7.91 | 7.95 | 8.10 | 7.79 | 0.51% | 1.87% | 92880 | 7391万 | 39.57 | 40.11 | -1357.85 | | 51 | 新智认知 | 2024-02-23 五 | 7.61 | 7.55 | 7.91 | 7.92 | 7.57 | 4.77% | 1.80% | 89569 | 6945万 | 39.37 | 39.91 | -1351.02 | | 52 | 新智认知 | 2024-02-22 四 | 7.34 | 7.36 | 7.55 | 7.55 | 7.27 | 2.58% | 1.46% | 72797 | 5427万 | 37.58 | 38.09 | -1289.53 | | 53 | 新智认知 | 2024-02-21 三 | 7.37 | 7.30 | 7.36 | 7.88 | 7.25 | 0.82% | 1.99% | 99295 | 7455万 | 36.64 | 37.13 | -1257.08 | | 54 | 新智认知 | 2024-02-20 二 | 7.20 | 7.25 | 7.30 | 7.35 | 7.05 | 0.69% | 1.22% | 60677 | 4387万 | 36.34 | 36.83 | -1246.83 | | 55 | 新智认知 | 2024-02-19 一 | 6.91 | 6.68 | 7.25 | 7.26 | 6.82 | 8.53% | 1.94% | 96495 | 6870万 | 36.09 | 36.58 | -1238.29 | | 56 | 新智认知 | 2024-02-08 四 | 6.13 | 6.08 | 6.68 | 6.69 | 6.00 | 9.87% | 1.78% | 88633 | 5648万 | 33.25 | 33.7 | -1140.94 | | 57 | 新智认知 | 2024-02-07 三 | 6.21 | 6.30 | 6.08 | 6.26 | 5.93 | -3.49% | 1.97% | 98220 | 5995万 | 30.26 | 30.67 | -1038.46 | | 58 | 新智认知 | 2024-02-06 二 | 5.90 | 6.27 | 6.30 | 6.44 | 5.64 | 0.48% | 2.55% | 126995 | 7526万 | 31.36 | 31.78 | -1076.03 | | 59 | 新智认知 | 2024-02-05 一 | 6.80 | 6.97 | 6.27 | 6.93 | 6.27 | -10.04% | 1.87% | 93212 | 5924万 | 31.21 | 31.63 | -1070.91 | | 60 | 新智认知 | 2024-02-02 五 | 7.36 | 7.37 | 6.97 | 7.57 | 6.68 | -5.43% | 1.51% | 75012 | 5375万 | 34.69 | 35.16 | -1190.47 | | 61 | 新智认知 | 2024-02-01 四 | 7.33 | 7.40 | 7.37 | 7.57 | 7.16 | -0.41% | 1.54% | 76723 | 5651万 | 36.69 | 37.18 | -1258.79 | | 62 | 新智认知 | 2024-01-31 三 | 8.01 | 8.01 | 7.40 | 8.09 | 7.36 | -7.62% | 2.00% | 99765 | 7622万 | 36.83 | 37.33 | -1263.91 | | 63 | 新智认知 | 2024-01-30 二 | 8.49 | 8.17 | 8.01 | 8.58 | 7.98 | -1.96% | 2.18% | 108326 | 8966万 | 39.87 | 40.41 | -1368.1 | | 64 | 新智认知 | 2024-01-29 一 | 8.45 | 8.51 | 8.17 | 8.58 | 8.15 | -4.00% | 0.91% | 45323 | 3760万 | 40.67 | 41.22 | -1395.43 | | 65 | 新智认知 | 2024-01-26 五 | 8.39 | 8.39 | 8.51 | 8.73 | 8.36 | 1.43% | 1.29% | 64224 | 5504万 | 42.36 | 42.93 | -1453.5 | | 66 | 新智认知 | 2024-01-25 四 | 8.08 | 8.01 | 8.39 | 8.40 | 7.95 | 4.74% | 1.12% | 55578 | 4571万 | 41.76 | 42.33 | -1433 | | 67 | 新智认知 | 2024-01-24 三 | 7.93 | 7.86 | 8.01 | 8.05 | 7.65 | 1.91% | 1.04% | 51630 | 4045万 | 39.87 | 40.41 | -1368.1 | | 68 | 新智认知 | 2024-01-23 二 | 7.74 | 7.79 | 7.86 | 7.93 | 7.64 | 0.90% | 1.33% | 66232 | 5145万 | 39.12 | 39.65 | -1342.48 | | 69 | 新智认知 | 2024-01-22 一 | 8.30 | 8.35 | 7.79 | 8.35 | 7.68 | -6.71% | 1.27% | 63327 | 5056万 | 38.78 | 39.3 | -1330.53 | | 70 | 新智认知 | 2024-01-19 五 | 8.52 | 8.50 | 8.35 | 8.52 | 8.33 | -1.76% | 0.78% | 38848 | 3268万 | 41.56 | 42.13 | -1426.17 | | 71 | 新智认知 | 2024-01-18 四 | 8.53 | 8.60 | 8.50 | 8.64 | 8.26 | -1.16% | 1.26% | 62954 | 5288万 | 42.31 | 42.88 | -1451.79 | | 72 | 新智认知 | 2024-01-17 三 | 8.75 | 8.79 | 8.60 | 8.83 | 8.60 | -2.16% | 0.72% | 35823 | 3125万 | 42.81 | 43.39 | -1468.87 | | 73 | 新智认知 | 2024-01-16 二 | 8.87 | 8.86 | 8.79 | 8.94 | 8.67 | -0.79% | 0.92% | 45625 | 3999万 | 43.75 | 44.35 | -1501.32 | | 74 | 新智认知 | 2024-01-15 一 | 8.88 | 8.88 | 8.86 | 8.91 | 8.78 | -0.23% | 0.80% | 39881 | 3530万 | 44.1 | 44.7 | -1513.28 | | 75 | 新智认知 | 2024-01-12 五 | 9.08 | 9.06 | 8.88 | 9.11 | 8.88 | -1.99% | 1.22% | 60928 | 5466万 | 44.2 | 44.8 | -1516.7 | | 76 | 新智认知 | 2024-01-11 四 | 8.76 | 8.79 | 9.06 | 9.06 | 8.76 | 3.07% | 1.45% | 72284 | 6476万 | 45.1 | 45.71 | -1547.44 | | 77 | 新智认知 | 2024-01-10 三 | 9.06 | 9.12 | 8.79 | 9.06 | 8.75 | -3.62% | 1.57% | 78359 | 6938万 | 43.75 | 44.35 | -1501.32 | | 78 | 新智认知 | 2024-01-09 二 | 9.11 | 9.14 | 9.12 | 9.26 | 9.02 | -0.22% | 1.21% | 60385 | 5509万 | 45.4 | 46.01 | -1557.69 | | 79 | 新智认知 | 2024-01-08 一 | 9.27 | 9.33 | 9.14 | 9.30 | 9.12 | -2.04% | 0.88% | 43705 | 4021万 | 45.5 | 46.11 | -1561.1 | | 80 | 新智认知 | 2024-01-05 五 | 9.48 | 9.51 | 9.33 | 9.53 | 9.27 | -1.89% | 1.22% | 60817 | 5715万 | 46.44 | 47.07 | -1593.56 | | 81 | 新智认知 | 2024-01-04 四 | 9.42 | 9.49 | 9.51 | 9.58 | 9.37 | 0.21% | 1.35% | 67020 | 6361万 | 47.34 | 47.98 | -1624.3 | | 82 | 新智认知 | 2024-01-03 三 | 9.40 | 9.48 | 9.49 | 9.56 | 9.34 | 0.11% | 1.12% | 55555 | 5257万 | 47.24 | 47.88 | -1620.88 | | 83 | 新智认知 | 2024-01-02 二 | 9.45 | 9.44 | 9.48 | 9.57 | 9.40 | 0.42% | 1.22% | 60764 | 5764万 | 47.19 | 47.83 | -1619.18 | | 84 | 新智认知 | 2023-12-29 五 | 9.17 | 9.19 | 9.44 | 9.58 | 9.15 | 2.72% | 1.90% | 94522 | 8859万 | 46.99 | 47.62 | -1612.34 | | 85 | 新智认知 | 2023-12-28 四 | 9.07 | 9.10 | 9.19 | 9.24 | 8.95 | 0.99% | 1.52% | 75419 | 6895万 | 45.74 | 46.36 | -1569.64 | | 86 | 新智认知 | 2023-12-27 三 | 9.12 | 9.12 | 9.10 | 9.18 | 9.00 | -0.22% | 1.41% | 69938 | 6339万 | 45.3 | 45.91 | -1554.27 | | 87 | 新智认知 | 2023-12-26 二 | 9.42 | 9.44 | 9.12 | 9.50 | 9.09 | -3.39% | 1.74% | 86469 | 7975万 | 45.4 | 46.01 | -1557.69 | | 88 | 新智认知 | 2023-12-25 一 | 9.37 | 9.38 | 9.44 | 9.50 | 9.29 | 0.64% | 1.59% | 79227 | 7457万 | 46.99 | 47.62 | -1612.34 | | 89 | 新智认知 | 2023-12-22 五 | 9.99 | 10.00 | 9.38 | 10.07 | 9.24 | -6.20% | 3.79% | 188709 | 18151万 | 46.69 | 47.32 | -1602.1 | | 90 | 新智认知 | 2023-12-21 四 | 9.82 | 9.90 | 10.00 | 10.15 | 9.78 | 1.01% | 2.70% | 134232 | 13416万 | 49.78 | 50.45 | -1707.99 | | 91 | 新智认知 | 2023-12-20 三 | 10.36 | 10.35 | 9.90 | 10.36 | 9.89 | -4.35% | 3.58% | 178368 | 17982万 | 49.28 | 49.95 | -1690.91 | | 92 | 新智认知 | 2023-12-19 二 | 10.60 | 10.60 | 10.35 | 10.60 | 10.20 | -2.36% | 3.30% | 164144 | 17029万 | 51.52 | 52.22 | -1767.77 | | 93 | 新智认知 | 2023-12-18 一 | 10.56 | 10.68 | 10.60 | 10.94 | 10.41 | -0.75% | 4.42% | 220105 | 23351万 | 52.76 | 53.48 | -1810.47 | | 94 | 新智认知 | 2023-12-15 五 | 10.83 | 10.85 | 10.68 | 10.90 | 10.46 | -1.57% | 4.84% | 241104 | 25732万 | 53.16 | 53.88 | -1824.13 | | 95 | 新智认知 | 2023-12-14 四 | 11.07 | 11.12 | 10.85 | 11.36 | 10.75 | -2.43% | 7.68% | 382529 | 41968万 | 54.01 | 54.74 | -1853.17 | | 96 | 新智认知 | 2023-12-13 三 | 12.00 | 11.13 | 11.12 | 12.00 | 10.95 | -0.09% | 12.78% | 635930 | 71851万 | 55.35 | 56.1 | -1899.29 | | 97 | 新智认知 | 2023-12-12 二 | 10.39 | 10.12 | 11.13 | 11.13 | 10.39 | 9.98% | 3.40% | 169364 | 18639万 | 55.4 | 56.15 | -1900.99 | | 98 | 新智认知 | 2023-12-11 一 | 10.02 | 10.18 | 10.12 | 10.16 | 9.86 | -0.59% | 1.99% | 98903 | 9915万 | 50.37 | 51.06 | -1728.49 | | 99 | 新智认知 | 2023-12-08 五 | 10.21 | 10.21 | 10.18 | 10.53 | 10.08 | -0.29% | 2.60% | 129650 | 13316万 | 50.67 | 51.36 | -1738.74 | | 100 | 新智认知 | 2023-12-07 四 | 10.10 | 10.21 | 10.21 | 10.29 | 10.05 | 0.00% | 2.00% | 99646 | 10109万 | 50.82 | 51.51 | -1743.86 | | 101 | 新智认知 | 2023-12-06 三 | 9.73 | 9.74 | 10.21 | 10.30 | 9.68 | 4.83% | 2.53% | 126081 | 12713万 | 50.82 | 51.51 | -1743.86 | | 102 | 新智认知 | 2023-12-05 二 | 10.05 | 10.10 | 9.74 | 10.10 | 9.71 | -3.56% | 0.93% | 46312 | 4567万 | 48.48 | 49.14 | -1663.58 | | 103 | 新智认知 | 2023-12-04 一 | 10.14 | 10.11 | 10.10 | 10.26 | 10.08 | -0.10% | 1.07% | 53428 | 5432万 | 50.27 | 50.95 | -1725.07 | | 104 | 新智认知 | 2023-12-01 五 | 9.80 | 9.80 | 10.11 | 10.14 | 9.75 | 3.16% | 1.07% | 53500 | 5341万 | 50.32 | 51.01 | -1726.78 | | 105 | 新智认知 | 2023-11-30 四 | 9.83 | 9.85 | 9.80 | 9.93 | 9.69 | -0.51% | 0.73% | 36561 | 3579万 | 48.78 | 49.44 | -1673.83 | | 106 | 新智认知 | 2023-11-29 三 | 9.90 | 9.94 | 9.85 | 9.98 | 9.84 | -0.91% | 0.74% | 36928 | 3659万 | 49.03 | 49.69 | -1682.37 | | 107 | 新智认知 | 2023-11-28 二 | 9.98 | 9.92 | 9.94 | 10.07 | 9.87 | 0.20% | 0.76% | 37936 | 3777万 | 49.48 | 50.15 | -1697.74 | | 108 | 新智认知 | 2023-11-24 五 | 10.10 | 10.14 | 9.89 | 10.12 | 9.83 | -2.47% | 0.92% | 45731 | 4537万 | 49.23 | 49.9 | -1689.2 | | 109 | 新智认知 | 2023-11-23 四 | 9.99 | 10.04 | 10.14 | 10.14 | 9.89 | 1.00% | 0.88% | 43975 | 4413万 | 50.47 | 51.16 | -1731.9 | | 110 | 新智认知 | 2023-11-22 三 | 10.08 | 10.11 | 10.04 | 10.23 | 10.04 | -0.69% | 0.83% | 41463 | 4199万 | 49.98 | 50.65 | -1714.82 | | 111 | 新智认知 | 2023-11-21 二 | 10.29 | 10.29 | 10.11 | 10.29 | 10.06 | -1.75% | 1.27% | 63322 | 6426万 | 50.32 | 51.01 | -1726.78 | | 112 | 新智认知 | 2023-11-20 一 | 10.22 | 10.15 | 10.29 | 10.35 | 10.06 | 1.38% | 1.18% | 58645 | 6020万 | 51.22 | 51.91 | -1757.52 | | 113 | 新智认知 | 2023-11-17 五 | 10.09 | 10.10 | 10.15 | 10.29 | 10.02 | 0.50% | 1.14% | 56658 | 5753万 | 50.52 | 51.21 | -1733.61 | | 114 | 新智认知 | 2023-11-16 四 | 10.00 | 10.07 | 10.10 | 10.17 | 9.97 | 0.30% | 0.91% | 45467 | 4584万 | 50.27 | 50.95 | -1725.07 | | 115 | 新智认知 | 2023-11-15 三 | 10.13 | 10.13 | 10.07 | 10.19 | 10.02 | -0.59% | 1.05% | 52911 | 5336万 | 50.8 | 50.8 | -1719.95 | | 116 | 新智认知 | 2023-11-14 二 | 9.90 | 9.92 | 10.13 | 10.14 | 9.89 | 2.12% | 1.21% | 61158 | 6154万 | 51.11 | 51.11 | -1730.2 | | 117 | 新智认知 | 2023-11-13 一 | 9.75 | 9.71 | 9.92 | 9.96 | 9.72 | 2.16% | 0.83% | 41946 | 4148万 | 50.05 | 50.05 | -1694.33 | | 118 | 新智认知 | 2023-11-10 五 | 9.70 | 9.85 | 9.71 | 9.78 | 9.64 | -1.42% | 0.94% | 47610 | 4621万 | 48.99 | 48.99 | -1658.46 | | 119 | 新智认知 | 2023-11-09 四 | 9.77 | 9.79 | 9.85 | 10.15 | 9.75 | 0.61% | 1.65% | 83190 | 8288万 | 49.69 | 49.69 | -1682.37 | | 120 | 新智认知 | 2023-11-08 三 | 9.76 | 9.69 | 9.79 | 9.89 | 9.72 | 1.03% | 1.20% | 60326 | 5915万 | 49.39 | 49.39 | -1672.12 | | 121 | 新智认知 | 2023-11-07 二 | 9.67 | 9.66 | 9.69 | 9.72 | 9.58 | 0.31% | 0.79% | 39890 | 3847万 | 48.89 | 48.89 | -1655.04 | | 122 | 新智认知 | 2023-11-06 一 | 9.54 | 9.53 | 9.66 | 9.68 | 9.53 | 1.36% | 0.79% | 39706 | 3824万 | 48.73 | 48.73 | -1649.92 | | 123 | 新智认知 | 2023-11-03 五 | 9.35 | 9.32 | 9.53 | 9.60 | 9.32 | 2.25% | 0.93% | 46877 | 4460万 | 48.08 | 48.08 | -1627.72 | | 124 | 新智认知 | 2023-11-02 四 | 9.42 | 9.46 | 9.32 | 9.51 | 9.32 | -1.48% | 0.59% | 29751 | 2797万 | 47.02 | 47.02 | -1591.85 | | 125 | 新智认知 | 2023-11-01 三 | 9.39 | 9.40 | 9.46 | 9.53 | 9.39 | 0.64% | 0.67% | 33895 | 3208万 | 47.73 | 47.73 | -1615.76 | | 126 | 新智认知 | 2023-10-31 二 | 9.41 | 9.44 | 9.40 | 9.51 | 9.36 | -0.42% | 0.88% | 44594 | 4201万 | 47.42 | 47.42 | -1605.51 | | 127 | 新智认知 | 2023-10-30 一 | 9.39 | 9.47 | 9.44 | 9.52 | 9.28 | -0.32% | 1.45% | 73320 | 6892万 | 47.62 | 47.62 | -1612.34 | | 128 | 新智认知 | 2023-10-27 五 | 9.37 | 9.34 | 9.47 | 9.80 | 9.22 | 1.39% | 1.77% | 89347 | 8430万 | 47.78 | 47.78 | 165.25 | | 129 | 新智认知 | 2023-10-26 四 | 9.25 | 9.29 | 9.34 | 9.38 | 9.19 | 0.54% | 0.68% | 34110 | 3170万 | 47.12 | 47.12 | 162.98 | | 130 | 新智认知 | 2023-10-25 三 | 9.08 | 9.09 | 9.29 | 9.37 | 9.08 | 2.20% | 1.01% | 50712 | 4712万 | 46.87 | 46.87 | 162.11 | | 131 | 新智认知 | 2023-10-24 二 | 8.87 | 8.81 | 9.09 | 9.13 | 8.81 | 3.18% | 0.89% | 45126 | 4071万 | 45.86 | 45.86 | 158.62 | | 132 | 新智认知 | 2023-10-23 一 | 9.04 | 9.15 | 8.81 | 9.15 | 8.78 | -3.72% | 1.06% | 53436 | 4771万 | 44.45 | 44.45 | 153.73 | | 133 | 新智认知 | 2023-10-20 五 | 9.35 | 9.40 | 9.15 | 9.48 | 9.12 | -2.66% | 1.09% | 55043 | 5082万 | 46.16 | 46.16 | 159.67 | | 134 | 新智认知 | 2023-10-19 四 | 9.36 | 9.44 | 9.40 | 9.62 | 9.36 | -0.42% | 0.85% | 42650 | 4051万 | 47.42 | 47.42 | 164.03 | | 135 | 新智认知 | 2023-10-18 三 | 9.55 | 9.60 | 9.44 | 9.55 | 9.34 | -1.67% | 0.85% | 42866 | 4035万 | 47.62 | 47.62 | 164.73 | | 136 | 新智认知 | 2023-10-17 二 | 9.58 | 9.54 | 9.60 | 9.63 | 9.48 | 0.63% | 0.62% | 31078 | 2968万 | 48.43 | 48.43 | 167.52 | | 137 | 新智认知 | 2023-10-16 一 | 9.62 | 9.62 | 9.54 | 9.66 | 9.45 | -0.83% | 0.84% | 42623 | 4059万 | 48.13 | 48.13 | 166.47 | | 138 | 新智认知 | 2023-10-13 五 | 9.71 | 9.76 | 9.62 | 9.75 | 9.61 | -1.43% | 0.81% | 40819 | 3944万 | 48.53 | 48.53 | 167.87 | | 139 | 新智认知 | 2023-10-12 四 | 9.91 | 9.84 | 9.76 | 9.93 | 9.74 | -0.81% | 0.86% | 43543 | 4264万 | 49.24 | 49.24 | 170.31 | | 140 | 新智认知 | 2023-10-11 三 | 9.82 | 9.82 | 9.84 | 9.92 | 9.66 | 0.20% | 1.07% | 53788 | 5278万 | 49.64 | 49.64 | 171.71 | | 141 | 新智认知 | 2023-10-10 二 | 9.60 | 9.62 | 9.82 | 9.83 | 9.59 | 2.08% | 1.14% | 57729 | 5637万 | 49.54 | 49.54 | 171.36 | | 142 | 新智认知 | 2023-10-09 一 | 9.78 | 9.80 | 9.62 | 9.78 | 9.53 | -1.84% | 0.95% | 47695 | 4586万 | 48.53 | 48.53 | 167.87 | | 143 | 新智认知 | 2023-09-28 四 | 9.65 | 9.68 | 9.80 | 9.84 | 9.65 | 1.24% | 1.11% | 55835 | 5461万 | 49.44 | 49.44 | 171.01 | | 144 | 新智认知 | 2023-09-27 三 | 9.59 | 9.58 | 9.68 | 9.73 | 9.52 | 1.04% | 1.06% | 53691 | 5192万 | 48.84 | 48.84 | 168.92 | | 145 | 新智认知 | 2023-09-26 二 | 9.55 | 9.56 | 9.58 | 9.69 | 9.50 | 0.21% | 0.86% | 43412 | 4173万 | 48.33 | 48.33 | 167.17 | | 146 | 新智认知 | 2023-09-25 一 | 9.69 | 9.69 | 9.56 | 9.77 | 9.50 | -1.34% | 1.15% | 57878 | 5556万 | 48.23 | 48.23 | 166.82 | | 147 | 新智认知 | 2023-09-22 五 | 9.39 | 9.43 | 9.69 | 9.71 | 9.39 | 2.76% | 1.37% | 68951 | 6619万 | 48.89 | 48.89 | 169.09 | | 148 | 新智认知 | 2023-09-21 四 | 9.50 | 9.62 | 9.43 | 9.65 | 9.39 | -1.98% | 1.59% | 80383 | 7626万 | 47.57 | 47.57 | 164.55 | | 149 | 新智认知 | 2023-09-20 三 | 9.80 | 9.57 | 9.62 | 10.29 | 9.61 | 0.52% | 2.08% | 104897 | 10290万 | 48.53 | 48.53 | 167.87 | | 150 | 新智认知 | 2023-09-19 二 | 9.79 | 9.83 | 9.57 | 9.89 | 9.50 | -2.64% | 1.02% | 51278 | 4944万 | 48.28 | 48.28 | 167 | | 151 | 新智认知 | 2023-09-18 一 | 9.70 | 9.75 | 9.83 | 9.90 | 9.63 | 0.82% | 0.87% | 44125 | 4323万 | 49.59 | 49.59 | 171.53 | | 152 | 新智认知 | 2023-09-15 五 | 9.79 | 9.77 | 9.75 | 9.90 | 9.72 | -0.20% | 0.99% | 50193 | 4916万 | 49.19 | 49.19 | 170.14 | | 153 | 新智认知 | 2023-09-14 四 | 9.89 | 9.88 | 9.77 | 9.92 | 9.74 | -1.11% | 0.95% | 47897 | 4700万 | 49.29 | 49.29 | 170.49 | | 154 | 新智认知 | 2023-09-13 三 | 10.14 | 10.14 | 9.88 | 10.15 | 9.80 | -2.56% | 1.58% | 79917 | 7923万 | 49.84 | 49.84 | 172.41 | | 155 | 新智认知 | 2023-09-12 二 | 10.27 | 10.33 | 10.14 | 10.33 | 10.11 | -1.84% | 1.20% | 60590 | 6170万 | 51.16 | 51.16 | 176.94 | | 156 | 新智认知 | 2023-09-11 一 | 10.15 | 10.13 | 10.33 | 10.36 | 10.05 | 1.97% | 1.47% | 74350 | 7616万 | 52.11 | 52.11 | 180.26 | | 157 | 新智认知 | 2023-09-08 五 | 10.10 | 10.14 | 10.13 | 10.20 | 9.92 | -0.10% | 1.22% | 61575 | 6189万 | 51.11 | 51.11 | 176.77 | | 158 | 新智认知 | 2023-09-07 四 | 10.10 | 10.17 | 10.14 | 10.30 | 10.06 | -0.29% | 1.36% | 68617 | 7000万 | 51.16 | 51.16 | 176.94 | | 159 | 新智认知 | 2023-09-06 三 | 9.97 | 10.02 | 10.17 | 10.18 | 9.91 | 1.50% | 1.33% | 67000 | 6754万 | 51.31 | 51.31 | 177.47 | | 160 | 新智认知 | 2023-09-05 二 | 9.99 | 10.03 | 10.02 | 10.20 | 9.96 | -0.10% | 1.46% | 73666 | 7420万 | 50.55 | 50.55 | 174.85 | | 161 | 新智认知 | 2023-09-04 一 | 10.00 | 9.97 | 10.03 | 10.04 | 9.85 | 0.60% | 1.47% | 74088 | 7361万 | 50.6 | 50.6 | 175.02 | | 162 | 新智认知 | 2023-09-01 五 | 10.16 | 10.23 | 9.97 | 10.25 | 9.95 | -2.54% | 1.37% | 68884 | 6908万 | 50.3 | 50.3 | 173.98 | | 163 | 新智认知 | 2023-08-31 四 | 10.23 | 10.33 | 10.23 | 10.30 | 10.11 | -0.97% | 1.03% | 51904 | 5305万 | 51.61 | 51.61 | 178.51 | | 164 | 新智认知 | 2023-08-30 三 | 10.12 | 10.12 | 10.33 | 10.38 | 10.12 | 2.08% | 1.46% | 73498 | 7558万 | 52.11 | 52.11 | 180.26 | | 165 | 新智认知 | 2023-08-29 二 | 9.73 | 9.78 | 10.12 | 10.19 | 9.71 | 3.48% | 1.91% | 96457 | 9695万 | 51.06 | 51.06 | 176.59 | | 166 | 新智认知 | 2023-08-28 一 | 10.09 | 9.63 | 9.78 | 10.20 | 9.76 | 1.56% | 2.36% | 118850 | 11899万 | 49.34 | 49.34 | 170.66 | | 167 | 新智认知 | 2023-08-25 五 | 10.04 | 10.04 | 9.63 | 10.04 | 9.58 | -4.08% | 1.87% | 94376 | 9222万 | 48.58 | 48.58 | 168.04 | | 168 | 新智认知 | 2023-08-23 三 | 10.30 | 10.31 | 10.09 | 10.33 | 10.09 | -2.13% | 1.38% | 69475 | 7083万 | 50.9 | 50.9 | 176.07 | | 169 | 新智认知 | 2023-08-22 二 | 10.50 | 10.38 | 10.31 | 10.55 | 9.98 | -0.67% | 2.58% | 130103 | 13290万 | 52.01 | 52.01 | 179.91 |
|
行情刷新 | 流通股东
 |
