| 股票名称 | 代码 688027 | 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 | 国盾量子 | 2024-04-26 五 | 186.00 | 185.49 | 220.00 | 222.59 | 182.77 | 18.60% | 10.60% | 8522887 | 179113万 | 176.82 | 176.82 | -142.69 | 2 | 国盾量子 | 2024-04-25 四 | 175.84 | 176.00 | 185.49 | 186.20 | 174.98 | 5.39% | 3.46% | 2784615 | 50826万 | 149.09 | 149.09 | -120.31 | 3 | 国盾量子 | 2024-04-24 三 | 170.15 | 173.35 | 176.00 | 178.00 | 170.15 | 1.53% | 2.33% | 1875961 | 32789万 | 141.46 | 141.46 | -114.16 | 4 | 国盾量子 | 2024-04-23 二 | 177.88 | 179.00 | 173.35 | 181.60 | 173.35 | -3.16% | 2.28% | 1828660 | 32547万 | 139.33 | 139.33 | -112.44 | 5 | 国盾量子 | 2024-04-22 一 | 171.68 | 175.41 | 179.00 | 182.30 | 168.32 | 2.05% | 3.09% | 2482455 | 43914万 | 143.87 | 143.87 | -116.1 | 6 | 国盾量子 | 2024-04-19 五 | 164.50 | 165.75 | 175.41 | 179.39 | 161.72 | 5.83% | 3.86% | 3101691 | 53136万 | 140.98 | 140.98 | -113.77 | 7 | 国盾量子 | 2024-04-18 四 | 161.88 | 162.60 | 165.75 | 168.88 | 156.60 | 1.94% | 2.61% | 2100490 | 34385万 | 133.22 | 133.22 | -107.51 | 8 | 国盾量子 | 2024-04-17 三 | 164.33 | 161.20 | 162.60 | 166.80 | 155.25 | 0.87% | 3.00% | 2409653 | 38902万 | 130.69 | 130.69 | -105.46 | 9 | 国盾量子 | 2024-04-16 二 | 167.39 | 170.80 | 161.20 | 169.80 | 160.66 | -5.62% | 3.06% | 2459245 | 40206万 | 129.56 | 129.56 | -104.56 | 10 | 国盾量子 | 2024-04-15 一 | 173.00 | 174.00 | 170.80 | 175.00 | 162.01 | -1.84% | 2.59% | 2081586 | 35122万 | 137.28 | 137.28 | -110.78 | 11 | 国盾量子 | 2024-04-12 五 | 174.80 | 173.20 | 174.00 | 177.98 | 169.22 | 0.46% | 2.91% | 2339001 | 40748万 | 139.85 | 139.85 | -112.86 | 12 | 国盾量子 | 2024-04-11 四 | 165.01 | 168.00 | 173.20 | 177.90 | 165.01 | 3.10% | 3.14% | 2523546 | 43399万 | 139.21 | 139.21 | -112.34 | 13 | 国盾量子 | 2024-04-10 三 | 172.00 | 173.66 | 168.00 | 172.80 | 162.80 | -3.26% | 3.20% | 2570018 | 42773万 | 135.03 | 135.03 | -108.97 | 14 | 国盾量子 | 2024-04-09 二 | 169.00 | 170.55 | 173.66 | 176.83 | 168.12 | 1.82% | 2.45% | 1971348 | 34057万 | 139.58 | 139.58 | -112.64 | 15 | 国盾量子 | 2024-04-08 一 | 173.97 | 176.00 | 170.55 | 175.59 | 166.00 | -3.10% | 2.87% | 2310204 | 39345万 | 137.08 | 137.08 | -109.4 | 16 | 国盾量子 | 2024-04-03 三 | 177.00 | 176.00 | 176.00 | 178.60 | 168.50 | 0.00% | 3.15% | 2534031 | 43872万 | 141.46 | 141.46 | -112.9 | 17 | 国盾量子 | 2024-04-02 二 | 183.30 | 185.86 | 176.00 | 183.42 | 170.11 | -5.31% | 5.02% | 4032494 | 71128万 | 141.46 | 141.46 | -112.9 | 18 | 国盾量子 | 2024-04-01 一 | 192.11 | 183.31 | 185.86 | 199.44 | 181.88 | 1.39% | 4.82% | 3871236 | 73490万 | 149.38 | 149.38 | -119.23 | 19 | 国盾量子 | 2024-03-29 五 | 181.00 | 182.48 | 183.31 | 186.99 | 176.66 | 0.45% | 3.74% | 3005932 | 54814万 | 147.33 | 147.33 | -117.59 | 20 | 国盾量子 | 2024-03-28 四 | 166.00 | 168.09 | 182.48 | 183.27 | 163.33 | 8.56% | 5.35% | 4300426 | 75399万 | 146.67 | 146.67 | -117.06 | 21 | 国盾量子 | 2024-03-27 三 | 170.00 | 169.89 | 168.09 | 177.24 | 164.81 | -1.06% | 4.29% | 3450037 | 59244万 | 135.1 | 135.1 | -107.83 | 22 | 国盾量子 | 2024-03-26 二 | 169.50 | 172.30 | 169.89 | 175.22 | 162.02 | -1.40% | 5.73% | 4607955 | 77669万 | 136.55 | 136.55 | -108.98 | 23 | 国盾量子 | 2024-03-25 一 | 175.08 | 175.31 | 172.30 | 192.00 | 170.32 | -1.72% | 7.28% | 5851148 | 107479万 | 138.49 | 138.49 | -110.53 | 24 | 国盾量子 | 2024-03-22 五 | 169.00 | 171.96 | 175.31 | 180.80 | 165.88 | 1.95% | 5.48% | 4403344 | 76030万 | 140.9 | 140.9 | -112.46 | 25 | 国盾量子 | 2024-03-21 四 | 156.02 | 158.88 | 171.96 | 174.88 | 156.01 | 8.23% | 5.11% | 4109200 | 68829万 | 138.21 | 138.21 | -110.31 | 26 | 国盾量子 | 2024-03-20 三 | 155.83 | 155.90 | 158.88 | 161.97 | 152.91 | 1.91% | 3.94% | 3165249 | 49764万 | 127.7 | 127.7 | -101.92 | 27 | 国盾量子 | 2024-03-19 二 | 139.19 | 139.16 | 155.90 | 160.88 | 139.19 | 12.03% | 5.42% | 4355106 | 65140万 | 125.3 | 125.3 | -100.01 | 28 | 国盾量子 | 2024-03-18 一 | 137.20 | 138.96 | 139.16 | 142.79 | 135.35 | 0.14% | 3.05% | 2453507 | 33939万 | 111.85 | 111.85 | -89.27 | 29 | 国盾量子 | 2024-03-15 五 | 128.10 | 127.79 | 138.96 | 144.55 | 127.92 | 8.74% | 4.24% | 3406785 | 46700万 | 111.69 | 111.69 | -89.14 | 30 | 国盾量子 | 2024-03-14 四 | 130.48 | 132.79 | 127.79 | 133.85 | 126.00 | -3.77% | 2.61% | 2098888 | 27041万 | 102.71 | 102.71 | -81.97 | 31 | 国盾量子 | 2024-03-05 二 | 109.58 | 109.88 | 121.97 | 129.00 | 107.12 | 11.00% | 4.00% | 3215697 | 38395万 | 98.03 | 98.03 | -78.24 | 32 | 国盾量子 | 2024-03-04 一 | 111.50 | 110.00 | 109.88 | 111.60 | 107.25 | -0.11% | 1.15% | 926388 | 10114万 | 88.32 | 88.32 | -70.49 | 33 | 国盾量子 | 2024-03-01 五 | 110.00 | 107.95 | 110.00 | 111.58 | 107.96 | 1.90% | 1.64% | 1320878 | 14510万 | 88.41 | 88.41 | -70.56 | 34 | 国盾量子 | 2024-02-29 四 | 99.80 | 100.58 | 107.95 | 107.99 | 99.00 | 7.33% | 1.76% | 1410026 | 14816万 | 86.6 | 86.6 | -69.12 | 35 | 国盾量子 | 2024-02-28 三 | 106.88 | 107.22 | 100.58 | 111.00 | 100.00 | -6.19% | 2.09% | 1679089 | 17765万 | 80.69 | 80.69 | -64.4 | 36 | 国盾量子 | 2024-02-27 二 | 102.90 | 103.80 | 107.22 | 107.58 | 101.50 | 3.29% | 1.68% | 1345217 | 14073万 | 86.01 | 86.01 | -68.65 | 37 | 国盾量子 | 2024-02-26 一 | 100.08 | 101.95 | 103.80 | 106.00 | 99.00 | 1.81% | 1.84% | 1479154 | 15143万 | 83.27 | 83.27 | -66.46 | 38 | 国盾量子 | 2024-02-23 五 | 97.48 | 96.70 | 101.95 | 102.54 | 95.77 | 5.43% | 1.75% | 1401989 | 14024万 | 81.79 | 81.79 | -78.71 | 39 | 国盾量子 | 2024-02-22 四 | 93.13 | 93.70 | 96.70 | 98.28 | 93.01 | 3.20% | 1.34% | 1075415 | 10356万 | 77.57 | 77.57 | -74.66 | 40 | 国盾量子 | 2024-02-21 三 | 93.28 | 93.68 | 93.70 | 97.33 | 91.72 | 0.02% | 1.34% | 1073513 | 10199万 | 75.17 | 75.17 | -72.34 | 41 | 国盾量子 | 2024-02-20 二 | 94.27 | 94.27 | 93.68 | 94.28 | 91.02 | -0.63% | 0.90% | 722251 | 6688万 | 75.15 | 75.15 | -72.33 | 42 | 国盾量子 | 2024-02-19 一 | 94.70 | 93.77 | 94.27 | 96.45 | 92.03 | 0.53% | 1.29% | 1035209 | 9736万 | 75.62 | 75.62 | -72.78 | 43 | 国盾量子 | 2024-02-08 四 | 93.00 | 91.00 | 93.77 | 96.49 | 91.52 | 3.04% | 1.56% | 1250840 | 11777万 | 75.22 | 75.22 | -72.4 | 44 | 国盾量子 | 2024-02-07 三 | 82.90 | 81.28 | 91.00 | 95.00 | 81.88 | 11.96% | 2.12% | 1696858 | 15146万 | 73 | 73 | -70.26 | 45 | 国盾量子 | 2024-02-06 二 | 73.44 | 74.41 | 81.28 | 81.65 | 72.16 | 9.23% | 1.56% | 1248736 | 9704万 | 65.2 | 65.2 | -62.75 | 46 | 国盾量子 | 2024-02-05 一 | 80.13 | 81.51 | 74.41 | 81.29 | 71.69 | -8.71% | 1.55% | 1243358 | 9386万 | 59.69 | 59.69 | -57.45 | 47 | 国盾量子 | 2024-02-02 五 | 87.14 | 86.51 | 81.51 | 88.13 | 78.36 | -5.78% | 1.22% | 974739 | 8061万 | 65.39 | 65.39 | -62.93 | 48 | 国盾量子 | 2024-02-01 四 | 86.44 | 86.52 | 86.51 | 88.98 | 84.40 | -0.01% | 0.84% | 673530 | 5809万 | 69.4 | 69.4 | -66.79 | 49 | 国盾量子 | 2024-01-31 三 | 92.50 | 93.79 | 86.52 | 93.25 | 86.10 | -7.75% | 1.25% | 1001045 | 8929万 | 69.41 | 69.41 | -66.8 | 50 | 国盾量子 | 2024-01-30 二 | 96.55 | 97.00 | 93.79 | 97.94 | 93.67 | -3.31% | 0.71% | 567232 | 5392万 | 75.24 | 75.24 | -72.41 | 51 | 国盾量子 | 2024-01-29 一 | 102.48 | 100.10 | 97.00 | 102.53 | 97.00 | -3.10% | 0.72% | 577968 | 5708万 | 77.81 | 77.81 | -74.89 | 52 | 国盾量子 | 2024-01-26 五 | 101.80 | 102.52 | 100.10 | 102.54 | 99.71 | -2.36% | 0.71% | 567326 | 5722万 | 80.3 | 80.3 | -77.28 | 53 | 国盾量子 | 2024-01-25 四 | 100.00 | 99.45 | 102.52 | 102.96 | 98.36 | 3.09% | 0.92% | 740999 | 7511万 | 82.24 | 82.24 | -79.15 | 54 | 国盾量子 | 2024-01-24 三 | 99.21 | 98.06 | 99.45 | 99.95 | 94.60 | 1.42% | 0.69% | 551706 | 5379万 | 79.78 | 79.78 | -76.78 | 55 | 国盾量子 | 2024-01-23 二 | 96.07 | 96.21 | 98.06 | 99.63 | 94.52 | 1.92% | 0.92% | 742034 | 7258万 | 78.66 | 78.66 | -75.71 | 56 | 国盾量子 | 2024-01-22 一 | 101.60 | 101.60 | 96.21 | 102.48 | 96.01 | -5.31% | 0.92% | 736629 | 7348万 | 77.18 | 77.18 | -74.28 | 57 | 国盾量子 | 2024-01-19 五 | 103.42 | 103.98 | 101.60 | 105.00 | 101.57 | -2.29% | 0.55% | 442511 | 4558万 | 81.5 | 81.5 | -78.44 | 58 | 国盾量子 | 2024-01-18 四 | 102.50 | 103.06 | 103.98 | 104.34 | 98.88 | 0.89% | 1.19% | 958300 | 9715万 | 83.41 | 83.41 | -80.28 | 59 | 国盾量子 | 2024-01-17 三 | 106.70 | 106.99 | 103.06 | 106.70 | 103.06 | -3.67% | 0.60% | 480686 | 5038万 | 82.68 | 82.68 | -79.57 | 60 | 国盾量子 | 2024-01-16 二 | 108.08 | 108.65 | 106.99 | 109.00 | 105.18 | -1.53% | 0.82% | 655804 | 7001万 | 85.83 | 85.83 | -82.6 | 61 | 国盾量子 | 2024-01-15 一 | 110.00 | 110.23 | 108.65 | 110.66 | 108.01 | -1.43% | 0.67% | 541430 | 5899万 | 87.16 | 87.16 | -83.89 | 62 | 国盾量子 | 2024-01-12 五 | 111.61 | 111.58 | 110.23 | 112.87 | 110.20 | -1.21% | 0.57% | 460614 | 5130万 | 88.43 | 88.43 | -85.11 | 63 | 国盾量子 | 2024-01-11 四 | 111.98 | 110.90 | 111.58 | 112.49 | 109.40 | 0.61% | 0.90% | 720973 | 8019万 | 89.51 | 89.51 | -86.15 | 64 | 国盾量子 | 2024-01-10 三 | 115.12 | 115.02 | 110.90 | 115.66 | 110.77 | -3.58% | 1.11% | 888020 | 10000万 | 88.97 | 88.97 | -85.62 | 65 | 国盾量子 | 2024-01-09 二 | 120.00 | 118.05 | 115.02 | 120.80 | 114.00 | -2.57% | 0.94% | 757321 | 8823万 | 92.27 | 92.27 | -88.8 | 66 | 国盾量子 | 2024-01-08 一 | 121.12 | 119.42 | 118.05 | 125.01 | 118.02 | -1.15% | 1.08% | 864742 | 10511万 | 94.7 | 94.7 | -91.14 | 67 | 国盾量子 | 2024-01-05 五 | 122.88 | 123.18 | 119.42 | 123.81 | 119.00 | -3.05% | 0.67% | 538163 | 6516万 | 95.8 | 95.8 | -92.2 | 68 | 国盾量子 | 2024-01-04 四 | 122.80 | 123.42 | 123.18 | 123.37 | 121.58 | -0.19% | 0.55% | 443600 | 5434万 | 98.82 | 98.82 | -95.1 | 69 | 国盾量子 | 2024-01-03 三 | 125.13 | 125.50 | 123.42 | 126.00 | 122.14 | -1.66% | 0.74% | 596123 | 7362万 | 99.01 | 99.01 | -95.29 | 70 | 国盾量子 | 2024-01-02 二 | 127.89 | 127.90 | 125.50 | 128.30 | 125.50 | -1.88% | 0.50% | 401278 | 5075万 | 100.68 | 100.68 | -96.9 | 71 | 国盾量子 | 2023-12-29 五 | 126.02 | 126.81 | 127.90 | 128.75 | 126.02 | 0.86% | 0.47% | 377070 | 4824万 | 102.6 | 102.6 | -98.75 | 72 | 国盾量子 | 2023-12-28 四 | 123.45 | 124.22 | 126.81 | 126.99 | 122.77 | 2.09% | 0.51% | 410534 | 5156万 | 101.73 | 101.73 | -97.91 | 73 | 国盾量子 | 2023-12-27 三 | 123.63 | 123.68 | 124.22 | 124.80 | 122.80 | 0.44% | 0.31% | 249674 | 3094万 | 99.65 | 99.65 | -95.91 | 74 | 国盾量子 | 2023-12-26 二 | 124.51 | 124.98 | 123.68 | 125.21 | 122.48 | -1.04% | 0.56% | 447627 | 5521万 | 99.22 | 99.22 | -95.49 | 75 | 国盾量子 | 2023-12-25 一 | 125.20 | 125.41 | 124.98 | 126.64 | 123.25 | -0.34% | 0.43% | 347571 | 4339万 | 100.26 | 100.26 | -96.49 | 76 | 国盾量子 | 2023-12-22 五 | 126.67 | 126.66 | 125.41 | 131.00 | 124.79 | -0.99% | 0.91% | 732763 | 9354万 | 100.61 | 100.61 | -96.83 | 77 | 国盾量子 | 2023-12-21 四 | 123.90 | 124.50 | 126.66 | 127.78 | 122.51 | 1.73% | 0.68% | 543317 | 6776万 | 101.61 | 101.61 | -97.79 | 78 | 国盾量子 | 2023-12-20 三 | 127.43 | 127.41 | 124.50 | 127.68 | 124.47 | -2.28% | 0.75% | 604249 | 7610万 | 99.88 | 99.88 | -96.12 | 79 | 国盾量子 | 2023-12-19 二 | 126.66 | 126.66 | 127.41 | 128.37 | 125.25 | 0.59% | 0.40% | 319621 | 4064万 | 102.21 | 102.21 | -98.37 | 80 | 国盾量子 | 2023-12-18 一 | 128.77 | 129.15 | 126.66 | 129.70 | 126.30 | -1.93% | 0.62% | 500912 | 6405万 | 101.61 | 101.61 | -97.79 | 81 | 国盾量子 | 2023-12-15 五 | 131.69 | 131.70 | 129.15 | 132.00 | 128.77 | -1.94% | 0.87% | 698872 | 9064万 | 103.61 | 103.61 | -99.71 | 82 | 国盾量子 | 2023-12-14 四 | 133.10 | 132.78 | 131.70 | 135.70 | 131.62 | -0.81% | 0.69% | 549907 | 7323万 | 105.65 | 105.65 | -101.68 | 83 | 国盾量子 | 2023-12-13 三 | 137.11 | 135.58 | 132.78 | 137.90 | 132.51 | -2.07% | 0.92% | 737507 | 9958万 | 106.52 | 106.52 | -102.52 | 84 | 国盾量子 | 2023-12-12 二 | 136.49 | 136.30 | 135.58 | 136.88 | 134.58 | -0.53% | 0.44% | 350969 | 4761万 | 108.76 | 108.76 | -104.68 | 85 | 国盾量子 | 2023-12-11 一 | 135.25 | 135.25 | 136.30 | 136.58 | 132.66 | 0.78% | 0.89% | 717422 | 9679万 | 109.34 | 109.34 | -105.23 | 86 | 国盾量子 | 2023-12-08 五 | 131.75 | 132.00 | 135.25 | 136.80 | 131.75 | 2.46% | 0.99% | 795288 | 10721万 | 108.5 | 108.5 | -104.42 | 87 | 国盾量子 | 2023-12-07 四 | 129.50 | 130.50 | 132.00 | 133.23 | 129.41 | 1.15% | 0.59% | 474047 | 6250万 | 105.89 | 105.89 | -101.91 | 88 | 国盾量子 | 2023-12-06 三 | 131.00 | 132.01 | 130.50 | 131.90 | 129.00 | -1.14% | 0.69% | 557035 | 7282万 | 104.69 | 104.69 | -100.76 | 89 | 国盾量子 | 2023-12-05 二 | 136.62 | 136.60 | 132.01 | 137.88 | 131.98 | -3.36% | 1.07% | 857290 | 11488万 | 105.9 | 105.9 | -101.92 | 90 | 国盾量子 | 2023-12-04 一 | 138.50 | 137.79 | 136.60 | 139.38 | 136.52 | -0.86% | 1.00% | 804210 | 11077万 | 109.58 | 109.58 | -105.47 | 91 | 国盾量子 | 2023-12-01 五 | 135.35 | 134.95 | 137.79 | 138.86 | 133.50 | 2.10% | 1.09% | 874860 | 11994万 | 110.54 | 110.54 | -106.38 | 92 | 国盾量子 | 2023-11-30 四 | 138.00 | 138.49 | 134.95 | 138.00 | 133.61 | -2.56% | 0.99% | 793615 | 10750万 | 108.26 | 108.26 | -104.19 | 93 | 国盾量子 | 2023-11-29 三 | 133.82 | 133.25 | 138.49 | 139.50 | 132.62 | 3.93% | 1.76% | 1411202 | 19358万 | 111.1 | 111.1 | -106.92 | 94 | 国盾量子 | 2023-11-28 二 | 133.87 | 133.87 | 133.25 | 134.67 | 131.48 | -0.46% | 0.64% | 511992 | 6808万 | 106.89 | 106.89 | -102.88 | 95 | 国盾量子 | 2023-11-27 一 | 134.80 | 133.70 | 133.87 | 135.26 | 133.10 | 0.13% | 0.61% | 486343 | 6509万 | 107.39 | 107.39 | -103.36 | 96 | 国盾量子 | 2023-11-24 五 | 136.34 | 137.01 | 133.70 | 136.99 | 132.89 | -2.42% | 0.78% | 625384 | 8416万 | 107.26 | 107.26 | -103.23 | 97 | 国盾量子 | 2023-11-23 四 | 136.15 | 136.34 | 137.01 | 137.09 | 134.52 | 0.49% | 0.59% | 476169 | 6473万 | 109.91 | 109.91 | -105.78 | 98 | 国盾量子 | 2023-11-22 三 | 137.35 | 138.40 | 136.34 | 138.80 | 136.32 | -1.49% | 0.58% | 467596 | 6430万 | 109.37 | 109.37 | -105.26 | 99 | 国盾量子 | 2023-11-21 二 | 139.58 | 139.68 | 138.40 | 139.90 | 135.88 | -0.92% | 1.17% | 939007 | 12913万 | 111.03 | 111.03 | -106.86 | 100 | 国盾量子 | 2023-11-20 一 | 138.22 | 138.89 | 139.68 | 140.88 | 137.36 | 0.57% | 0.86% | 689832 | 9611万 | 112.05 | 112.05 | -107.84 | 101 | 国盾量子 | 2023-11-17 五 | 138.65 | 138.90 | 138.89 | 139.48 | 137.12 | -0.01% | 0.63% | 504247 | 6975万 | 111.42 | 111.42 | -107.23 | 102 | 国盾量子 | 2023-11-16 四 | 140.50 | 140.76 | 138.90 | 141.68 | 138.40 | -1.32% | 0.76% | 608089 | 8497万 | 111.43 | 111.43 | -107.24 | 103 | 国盾量子 | 2023-11-15 三 | 143.05 | 142.10 | 140.76 | 143.50 | 139.71 | -0.94% | 1.15% | 920049 | 12970万 | 112.92 | 112.92 | -108.68 | 104 | 国盾量子 | 2023-11-14 二 | 142.00 | 139.50 | 142.10 | 143.70 | 139.25 | 1.86% | 1.66% | 1334205 | 18992万 | 113.99 | 113.99 | -109.71 | 105 | 国盾量子 | 2023-11-13 一 | 139.00 | 138.36 | 139.50 | 140.50 | 137.13 | 0.82% | 1.03% | 826776 | 11496万 | 111.91 | 111.91 | -107.7 | 106 | 国盾量子 | 2023-11-10 五 | 137.25 | 137.80 | 138.36 | 141.36 | 136.74 | 0.41% | 0.98% | 787545 | 10928万 | 110.99 | 110.99 | -106.82 | 107 | 国盾量子 | 2023-11-09 四 | 138.12 | 138.12 | 137.80 | 139.83 | 136.55 | -0.23% | 0.84% | 671547 | 9264万 | 110.54 | 110.54 | -106.39 | 108 | 国盾量子 | 2023-11-08 三 | 138.10 | 138.10 | 138.12 | 139.38 | 136.50 | 0.01% | 1.26% | 1011187 | 13966万 | 110.8 | 110.8 | -106.64 | 109 | 国盾量子 | 2023-11-07 二 | 134.25 | 134.23 | 138.10 | 138.77 | 133.26 | 2.88% | 1.69% | 1359377 | 18594万 | 110.79 | 110.79 | -106.62 | 110 | 国盾量子 | 2023-11-06 一 | 129.90 | 129.90 | 134.23 | 134.62 | 129.90 | 3.33% | 1.32% | 1057869 | 14102万 | 107.68 | 107.68 | -103.64 | 111 | 国盾量子 | 2023-11-03 五 | 125.02 | 125.55 | 129.90 | 130.40 | 125.02 | 3.46% | 1.26% | 1012313 | 13043万 | 104.21 | 104.21 | -100.29 | 112 | 国盾量子 | 2023-11-02 四 | 126.60 | 126.60 | 125.55 | 127.95 | 124.61 | -0.83% | 0.67% | 537286 | 6763万 | 100.72 | 100.72 | -96.93 | 113 | 国盾量子 | 2023-11-01 三 | 129.20 | 129.02 | 126.60 | 130.23 | 126.42 | -1.88% | 0.78% | 626691 | 7998万 | 101.56 | 101.56 | -97.74 | 114 | 国盾量子 | 2023-10-31 二 | 131.89 | 131.19 | 129.02 | 132.68 | 128.30 | -1.65% | 0.78% | 624616 | 8110万 | 103.5 | 103.5 | -99.61 | 115 | 国盾量子 | 2023-10-30 一 | 131.67 | 131.30 | 131.19 | 131.97 | 129.30 | -0.08% | 1.04% | 831915 | 10891万 | 105.24 | 105.24 | -101.29 | 116 | 国盾量子 | 2023-10-27 五 | 130.11 | 131.02 | 131.30 | 131.99 | 127.42 | 0.21% | 0.92% | 740394 | 9640万 | 105.33 | 105.33 | -127.22 | 117 | 国盾量子 | 2023-10-26 四 | 129.60 | 130.48 | 131.02 | 131.50 | 128.47 | 0.41% | 0.78% | 628030 | 8175万 | 105.11 | 105.11 | -126.95 | 118 | 国盾量子 | 2023-10-25 三 | 130.00 | 128.40 | 130.48 | 133.18 | 128.72 | 1.62% | 0.85% | 685461 | 8994万 | 104.67 | 104.67 | -126.43 | 119 | 国盾量子 | 2023-10-24 二 | 126.31 | 126.10 | 128.40 | 130.36 | 125.05 | 1.82% | 0.72% | 580521 | 7414万 | 103 | 103 | -124.41 | 120 | 国盾量子 | 2023-10-23 一 | 128.60 | 128.41 | 126.10 | 129.99 | 125.87 | -1.80% | 0.75% | 603724 | 7689万 | 101.16 | 101.16 | -122.18 | 121 | 国盾量子 | 2023-10-20 五 | 135.00 | 135.36 | 128.41 | 135.94 | 128.08 | -5.13% | 1.29% | 1031312 | 13601万 | 103.01 | 103.01 | -124.42 | 122 | 国盾量子 | 2023-10-19 四 | 132.11 | 132.75 | 135.36 | 139.49 | 131.89 | 1.97% | 1.80% | 1444764 | 19794万 | 108.59 | 108.59 | -131.16 | 123 | 国盾量子 | 2023-10-18 三 | 135.54 | 135.12 | 132.75 | 135.55 | 131.11 | -1.75% | 0.82% | 656898 | 8708万 | 106.49 | 106.49 | -128.63 | 124 | 国盾量子 | 2023-10-17 二 | 133.80 | 133.45 | 135.12 | 135.74 | 132.82 | 1.25% | 0.85% | 678235 | 9136万 | 108.39 | 108.39 | -130.92 | 125 | 国盾量子 | 2023-10-16 一 | 138.68 | 138.10 | 133.45 | 138.88 | 132.80 | -3.37% | 1.39% | 1116585 | 15039万 | 107.05 | 107.05 | -129.31 | 126 | 国盾量子 | 2023-10-13 五 | 136.26 | 136.52 | 138.10 | 141.67 | 135.36 | 1.16% | 1.65% | 1325523 | 18421万 | 110.79 | 110.79 | -133.81 | 127 | 国盾量子 | 2023-10-12 四 | 140.32 | 140.32 | 136.52 | 140.95 | 135.97 | -2.71% | 1.75% | 1400468 | 19248万 | 109.52 | 109.52 | -132.28 | 128 | 国盾量子 | 2023-10-11 三 | 139.99 | 133.69 | 140.32 | 143.94 | 138.00 | 4.96% | 2.58% | 2065772 | 29073万 | 112.57 | 112.57 | -135.96 | 129 | 国盾量子 | 2023-10-10 二 | 134.44 | 133.55 | 133.69 | 135.44 | 133.50 | 0.10% | 0.74% | 592007 | 7949万 | 107.25 | 107.25 | -129.54 | 130 | 国盾量子 | 2023-10-09 一 | 135.99 | 136.00 | 133.55 | 135.99 | 133.11 | -1.80% | 1.15% | 921103 | 12369万 | 107.14 | 107.14 | -129.4 | 131 | 国盾量子 | 2023-09-28 四 | 130.65 | 130.21 | 136.00 | 139.44 | 130.65 | 4.45% | 2.04% | 1636838 | 22330万 | 109.1 | 109.1 | -131.78 | 132 | 国盾量子 | 2023-09-27 三 | 131.00 | 130.99 | 130.21 | 132.50 | 129.97 | -0.60% | 0.71% | 567579 | 7440万 | 104.46 | 104.46 | -126.17 | 133 | 国盾量子 | 2023-09-26 二 | 130.03 | 130.03 | 130.99 | 133.18 | 129.40 | 0.74% | 0.93% | 742665 | 9778万 | 105.08 | 105.08 | -126.92 | 134 | 国盾量子 | 2023-09-25 一 | 132.12 | 131.99 | 130.03 | 132.99 | 129.03 | -1.48% | 0.76% | 606572 | 7911万 | 104.31 | 104.31 | -125.99 | 135 | 国盾量子 | 2023-09-22 五 | 124.00 | 123.58 | 131.99 | 132.50 | 123.58 | 6.81% | 1.49% | 1192245 | 15397万 | 105.88 | 105.88 | -127.89 | 136 | 国盾量子 | 2023-09-21 四 | 122.29 | 123.34 | 123.58 | 124.77 | 122.10 | 0.19% | 0.47% | 378308 | 4677万 | 99.14 | 99.14 | -119.74 | 137 | 国盾量子 | 2023-09-20 三 | 124.01 | 124.90 | 123.34 | 126.60 | 123.20 | -1.25% | 0.44% | 356096 | 4431万 | 98.94 | 98.94 | -119.51 | 138 | 国盾量子 | 2023-09-19 二 | 126.98 | 126.91 | 124.90 | 127.01 | 123.32 | -1.58% | 0.51% | 407613 | 5084万 | 100.2 | 100.2 | -121.02 | 139 | 国盾量子 | 2023-09-18 一 | 130.20 | 129.70 | 126.91 | 130.38 | 126.81 | -2.15% | 0.63% | 504714 | 6461万 | 101.81 | 101.81 | -122.97 | 140 | 国盾量子 | 2023-09-15 五 | 130.00 | 129.15 | 129.70 | 130.78 | 127.66 | 0.43% | 0.76% | 612962 | 7924万 | 104.05 | 104.05 | -125.67 | 141 | 国盾量子 | 2023-09-14 四 | 131.32 | 131.16 | 129.15 | 133.50 | 128.20 | -1.53% | 0.78% | 628184 | 8193万 | 103.61 | 103.61 | -125.14 | 142 | 国盾量子 | 2023-09-13 三 | 134.76 | 134.89 | 131.16 | 134.76 | 129.80 | -2.77% | 0.89% | 712823 | 9363万 | 105.22 | 105.22 | -127.09 | 143 | 国盾量子 | 2023-09-12 二 | 135.88 | 134.99 | 134.89 | 136.98 | 134.20 | -0.07% | 0.86% | 686163 | 9290万 | 108.21 | 108.21 | -130.7 | 144 | 国盾量子 | 2023-09-11 一 | 132.30 | 132.81 | 134.99 | 136.28 | 131.60 | 1.64% | 1.03% | 825766 | 11089万 | 108.29 | 108.29 | -130.8 | 145 | 国盾量子 | 2023-09-08 五 | 131.00 | 131.25 | 132.81 | 134.18 | 129.90 | 1.19% | 0.86% | 688648 | 9109万 | 106.54 | 106.54 | -128.69 | 146 | 国盾量子 | 2023-09-07 四 | 135.61 | 136.31 | 131.25 | 135.80 | 130.77 | -3.71% | 1.17% | 937329 | 12420万 | 105.29 | 105.29 | -127.17 | 147 | 国盾量子 | 2023-09-06 三 | 130.51 | 131.51 | 136.31 | 137.27 | 130.13 | 3.65% | 1.38% | 1106168 | 14844万 | 109.35 | 109.35 | -132.08 | 148 | 国盾量子 | 2023-09-05 二 | 132.53 | 132.98 | 131.51 | 133.97 | 130.89 | -1.11% | 0.59% | 477244 | 6312万 | 105.5 | 105.5 | -127.43 | 149 | 国盾量子 | 2023-09-04 一 | 133.00 | 132.38 | 132.98 | 133.63 | 130.83 | 0.45% | 0.72% | 575603 | 7613万 | 106.68 | 106.68 | -128.85 | 150 | 国盾量子 | 2023-09-01 五 | 134.50 | 134.08 | 132.38 | 134.96 | 131.00 | -1.27% | 0.66% | 530306 | 7021万 | 106.2 | 106.2 | -128.27 | 151 | 国盾量子 | 2023-08-31 四 | 134.05 | 134.45 | 134.08 | 135.55 | 132.65 | -0.28% | 0.74% | 591602 | 7941万 | 107.56 | 107.56 | -129.92 | 152 | 国盾量子 | 2023-08-30 三 | 127.00 | 127.67 | 134.45 | 136.28 | 126.69 | 5.31% | 1.49% | 1197858 | 15982万 | 107.86 | 107.86 | -130.27 | 153 | 国盾量子 | 2023-08-29 二 | 121.00 | 122.39 | 127.67 | 128.88 | 120.55 | 4.31% | 0.97% | 781614 | 9862万 | 102.42 | 102.42 | -123.71 | 154 | 国盾量子 | 2023-08-28 一 | 132.66 | 123.03 | 122.39 | 132.66 | 121.50 | -0.52% | 0.92% | 737256 | 9299万 | 98.18 | 98.18 | -118.55 | 155 | 国盾量子 | 2023-08-25 五 | 131.33 | 132.38 | 123.03 | 131.50 | 120.00 | -7.06% | 1.56% | 1254715 | 15595万 | 98.7 | 98.7 | -119.17 | 156 | 国盾量子 | 2023-08-23 三 | 135.50 | 136.37 | 132.00 | 135.97 | 132.00 | -3.20% | 0.60% | 477925 | 6381万 | 105.89 | 105.89 | -127.86 | 157 | 国盾量子 | 2023-08-22 二 | 132.19 | 130.43 | 136.37 | 136.92 | 131.00 | 4.55% | 1.10% | 884616 | 11902万 | 109.4 | 109.4 | -132.1 |
|
行情刷新 | 流通股东
|