| 股票名称 | 代码 688045 | 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 | 必易微 | 2024-04-26 五 | 24.81 | 24.58 | 25.44 | 25.65 | 24.10 | 3.50% | 1.86% | 678708 | 1705万 | 9.27 | 17.57 | -92.1 | 2 | 必易微 | 2024-04-25 四 | 24.42 | 24.48 | 24.58 | 24.96 | 24.06 | 0.41% | 1.45% | 529279 | 1303万 | 8.96 | 16.97 | -88.99 | 3 | 必易微 | 2024-04-24 三 | 23.99 | 23.64 | 24.48 | 24.55 | 23.41 | 3.55% | 1.32% | 480466 | 1164万 | 8.92 | 16.9 | -88.63 | 4 | 必易微 | 2024-04-23 二 | 23.20 | 23.21 | 23.64 | 24.15 | 23.11 | 1.85% | 1.57% | 572565 | 1350万 | 8.61 | 16.32 | -85.58 | 5 | 必易微 | 2024-04-22 一 | 22.25 | 22.40 | 23.21 | 23.40 | 21.31 | 3.62% | 1.96% | 715734 | 1631万 | 8.46 | 16.03 | -84.03 | 6 | 必易微 | 2024-04-19 五 | 23.10 | 23.10 | 22.40 | 23.10 | 22.01 | -3.03% | 2.11% | 768026 | 1729万 | 8.16 | 15.47 | -81.09 | 7 | 必易微 | 2024-04-18 四 | 23.06 | 23.12 | 23.10 | 23.95 | 22.49 | -0.09% | 2.10% | 764894 | 1779万 | 8.42 | 15.95 | -83.63 | 8 | 必易微 | 2024-04-17 三 | 21.53 | 21.11 | 23.12 | 23.33 | 21.49 | 9.52% | 2.94% | 1071280 | 2435万 | 8.42 | 15.96 | -83.7 | 9 | 必易微 | 2024-04-16 二 | 22.75 | 23.22 | 21.11 | 23.00 | 21.06 | -9.09% | 2.50% | 909653 | 1965万 | 7.69 | 14.58 | -76.42 | 10 | 必易微 | 2024-04-15 一 | 24.25 | 25.16 | 23.22 | 25.13 | 22.77 | -7.71% | 2.76% | 1005468 | 2364万 | 8.46 | 16.03 | -84.06 | 11 | 必易微 | 2024-04-12 五 | 25.35 | 25.32 | 25.16 | 25.89 | 25.08 | -0.63% | 1.49% | 542996 | 1382万 | 9.17 | 17.37 | -91.09 | 12 | 必易微 | 2024-04-11 四 | 25.45 | 25.44 | 25.32 | 26.05 | 25.10 | -0.47% | 1.59% | 577491 | 1478万 | 9.23 | 17.48 | -91.67 | 13 | 必易微 | 2024-04-10 三 | 26.85 | 26.85 | 25.44 | 26.96 | 25.05 | -5.25% | 1.94% | 706513 | 1813万 | 9.27 | 17.57 | -92.1 | 14 | 必易微 | 2024-04-09 二 | 26.32 | 26.31 | 26.85 | 26.88 | 26.16 | 2.05% | 1.36% | 495508 | 1314万 | 9.78 | 18.54 | -97.21 | 15 | 必易微 | 2024-04-08 一 | 28.36 | 28.00 | 26.31 | 28.36 | 26.12 | -6.04% | 1.78% | 648029 | 1749万 | 9.59 | 18.17 | -95.25 | 16 | 必易微 | 2024-04-03 三 | 28.78 | 28.75 | 28.00 | 28.82 | 27.75 | -2.61% | 1.07% | 390918 | 1098万 | 10.2 | 19.33 | -101.37 | 17 | 必易微 | 2024-04-02 二 | 29.47 | 29.34 | 28.75 | 29.47 | 28.53 | -2.01% | 1.19% | 433393 | 1250万 | 10.47 | 19.85 | -104.08 | 18 | 必易微 | 2024-04-01 一 | 28.70 | 28.27 | 29.34 | 29.38 | 28.50 | 3.78% | 1.82% | 664407 | 1931万 | 10.69 | 20.26 | -106.22 | 19 | 必易微 | 2024-03-29 五 | 28.16 | 28.02 | 28.27 | 28.46 | 27.59 | 0.89% | 1.23% | 448734 | 1259万 | 10.3 | 19.52 | -102.35 | 20 | 必易微 | 2024-03-28 四 | 27.22 | 27.30 | 28.02 | 28.45 | 27.05 | 2.64% | 1.48% | 537918 | 1502万 | 10.21 | 19.35 | -101.44 | 21 | 必易微 | 2024-03-27 三 | 28.60 | 28.36 | 27.30 | 28.85 | 27.18 | -3.74% | 1.25% | 454286 | 1258万 | 9.95 | 18.85 | -98.83 | 22 | 必易微 | 2024-03-26 二 | 28.88 | 28.51 | 28.36 | 29.04 | 27.52 | -0.53% | 1.98% | 720059 | 2034万 | 10.33 | 19.58 | -102.67 | 23 | 必易微 | 2024-03-25 一 | 30.13 | 30.07 | 28.51 | 30.13 | 28.50 | -5.19% | 3.19% | 1163898 | 3387万 | 10.39 | 19.69 | -103.21 | 24 | 必易微 | 2024-03-22 五 | 30.89 | 30.89 | 30.07 | 31.20 | 29.77 | -2.65% | 1.87% | 677608 | 2058万 | 10.88 | 20.76 | -108.86 | 25 | 必易微 | 2024-03-21 四 | 31.08 | 31.08 | 30.89 | 31.92 | 30.33 | -0.61% | 1.61% | 583949 | 1807万 | 11.18 | 21.33 | -111.83 | 26 | 必易微 | 2024-03-20 三 | 30.91 | 30.86 | 31.08 | 31.18 | 30.39 | 0.71% | 1.67% | 603761 | 1863万 | 11.25 | 21.46 | -112.52 | 27 | 必易微 | 2024-03-19 二 | 30.39 | 30.39 | 30.86 | 31.59 | 30.08 | 1.55% | 3.05% | 1103662 | 3427万 | 11.17 | 21.31 | -111.72 | 28 | 必易微 | 2024-03-18 一 | 29.51 | 29.51 | 30.39 | 30.44 | 29.51 | 2.98% | 2.02% | 732601 | 2200万 | 11 | 20.98 | -110.02 | 29 | 必易微 | 2024-03-15 五 | 28.96 | 28.93 | 29.51 | 29.52 | 28.39 | 2.00% | 1.48% | 536521 | 1557万 | 10.68 | 20.38 | -106.84 | 30 | 必易微 | 2024-03-14 四 | 29.53 | 29.54 | 28.93 | 29.78 | 28.42 | -2.06% | 1.51% | 546553 | 1594万 | 10.47 | 19.98 | -104.74 | 31 | 必易微 | 2024-03-08 五 | 28.12 | 28.11 | 28.78 | 28.91 | 27.85 | 2.38% | 1.93% | 696613 | 1986万 | 10.41 | 19.87 | -104.19 | 32 | 必易微 | 2024-03-07 四 | 28.98 | 28.70 | 28.11 | 29.47 | 28.01 | -2.06% | 1.65% | 597568 | 1716万 | 10.17 | 19.41 | -101.77 | 33 | 必易微 | 2024-03-06 三 | 28.38 | 28.46 | 28.70 | 28.98 | 27.74 | 0.84% | 2.09% | 755233 | 2147万 | 10.38 | 19.82 | -103.9 | 34 | 必易微 | 2024-03-05 二 | 29.76 | 29.76 | 28.46 | 29.92 | 28.38 | -4.37% | 2.28% | 826678 | 2414万 | 10.3 | 19.65 | -103.03 | 35 | 必易微 | 2024-03-04 一 | 29.60 | 29.61 | 29.76 | 30.44 | 28.74 | 0.51% | 3.44% | 1242940 | 3682万 | 10.77 | 20.55 | -107.74 | 36 | 必易微 | 2024-03-01 五 | 29.05 | 29.30 | 29.61 | 29.90 | 28.89 | 1.06% | 3.61% | 1304593 | 3836万 | 10.71 | 20.45 | -107.2 | 37 | 必易微 | 2024-02-29 四 | 28.01 | 28.16 | 29.30 | 29.41 | 27.10 | 4.05% | 5.34% | 1931560 | 5534万 | 10.6 | 20.23 | -106.07 | 38 | 必易微 | 2024-02-28 三 | 31.97 | 32.10 | 28.16 | 32.59 | 28.12 | -12.27% | 6.29% | 2274680 | 6863万 | 10.19 | 19.44 | -101.95 | 39 | 必易微 | 2024-02-27 二 | 30.53 | 30.60 | 32.10 | 32.17 | 29.65 | 4.90% | 4.44% | 1604810 | 4968万 | 11.61 | 22.16 | -116.21 | 40 | 必易微 | 2024-02-26 一 | 28.50 | 28.75 | 30.60 | 31.30 | 28.50 | 6.43% | 3.50% | 1265361 | 3789万 | 11.07 | 21.13 | -110.78 | 41 | 必易微 | 2024-02-23 五 | 27.54 | 27.28 | 28.75 | 28.97 | 27.36 | 5.39% | 2.66% | 961459 | 2702万 | 10.4 | 19.85 | -171.52 | 42 | 必易微 | 2024-02-22 四 | 26.21 | 26.60 | 27.28 | 27.45 | 26.21 | 2.56% | 3.15% | 1138163 | 3083万 | 9.87 | 18.84 | -162.75 | 43 | 必易微 | 2024-02-21 三 | 26.28 | 26.49 | 26.60 | 27.72 | 25.89 | 0.42% | 3.41% | 1232833 | 3315万 | 9.62 | 18.37 | -158.69 | 44 | 必易微 | 2024-02-20 二 | 26.50 | 26.80 | 26.49 | 26.60 | 25.61 | -1.16% | 4.06% | 1468677 | 3816万 | 9.58 | 18.29 | -158.04 | 45 | 必易微 | 2024-02-19 一 | 28.28 | 27.59 | 26.80 | 28.80 | 25.60 | -2.86% | 6.60% | 2386673 | 6478万 | 9.7 | 18.51 | -159.89 | 46 | 必易微 | 2024-02-08 四 | 24.09 | 24.28 | 27.59 | 28.28 | 23.02 | 13.63% | 5.83% | 2108938 | 5379万 | 9.98 | 19.05 | -164.6 | 47 | 必易微 | 2024-02-07 三 | 24.26 | 24.28 | 24.28 | 26.31 | 21.99 | 0.00% | 6.29% | 2275481 | 5429万 | 8.78 | 16.77 | -144.85 | 48 | 必易微 | 2024-02-06 二 | 22.71 | 23.65 | 24.28 | 25.55 | 21.00 | 2.66% | 3.87% | 1402003 | 3157万 | 8.78 | 16.77 | -144.85 | 49 | 必易微 | 2024-02-05 一 | 26.57 | 26.58 | 23.65 | 26.57 | 21.26 | -11.02% | 3.62% | 1309856 | 3068万 | 8.56 | 16.33 | -141.09 | 50 | 必易微 | 2024-02-02 五 | 28.23 | 28.07 | 26.58 | 28.66 | 25.13 | -5.31% | 2.83% | 1024737 | 2747万 | 9.62 | 18.35 | -158.57 | 51 | 必易微 | 2024-02-01 四 | 28.36 | 28.37 | 28.07 | 28.76 | 27.51 | -1.06% | 1.88% | 680657 | 1914万 | 10.16 | 19.38 | -167.46 | 52 | 必易微 | 2024-01-31 三 | 30.32 | 30.38 | 28.37 | 30.98 | 28.12 | -6.62% | 2.29% | 828783 | 2430万 | 10.26 | 19.59 | -169.25 | 53 | 必易微 | 2024-01-30 二 | 31.38 | 31.50 | 30.38 | 32.28 | 30.15 | -3.56% | 1.57% | 568253 | 1759万 | 10.99 | 20.98 | -181.24 | 54 | 必易微 | 2024-01-29 一 | 32.88 | 32.72 | 31.50 | 33.23 | 31.39 | -3.73% | 1.68% | 608987 | 1939万 | 11.4 | 21.75 | -187.93 | 55 | 必易微 | 2024-01-26 五 | 33.88 | 33.81 | 32.72 | 34.19 | 32.31 | -3.22% | 1.59% | 576881 | 1916万 | 11.84 | 22.59 | -195.2 | 56 | 必易微 | 2024-01-25 四 | 32.15 | 31.92 | 33.81 | 34.04 | 31.66 | 5.92% | 1.73% | 624996 | 2056万 | 12.23 | 23.35 | -201.71 | 57 | 必易微 | 2024-01-24 三 | 32.80 | 32.40 | 31.92 | 32.80 | 30.58 | -1.48% | 2.25% | 813381 | 2568万 | 11.55 | 22.04 | -190.43 | 58 | 必易微 | 2024-01-23 二 | 33.11 | 32.99 | 32.40 | 33.13 | 31.88 | -1.79% | 2.18% | 787494 | 2563万 | 11.72 | 22.37 | -193.3 | 59 | 必易微 | 2024-01-22 一 | 35.35 | 35.02 | 32.99 | 35.63 | 32.63 | -5.80% | 1.38% | 500342 | 1712万 | 11.94 | 22.78 | -196.82 | 60 | 必易微 | 2024-01-19 五 | 36.16 | 35.81 | 35.02 | 36.44 | 34.87 | -2.21% | 1.18% | 428401 | 1521万 | 12.67 | 24.18 | -208.93 | 61 | 必易微 | 2024-01-18 四 | 35.94 | 36.06 | 35.81 | 36.75 | 34.03 | -0.69% | 1.66% | 599278 | 2125万 | 12.96 | 24.73 | -213.64 | 62 | 必易微 | 2024-01-17 三 | 37.15 | 37.15 | 36.06 | 37.38 | 36.05 | -2.93% | 1.14% | 411292 | 1514万 | 13.05 | 24.9 | -215.13 | 63 | 必易微 | 2024-01-16 二 | 37.44 | 37.44 | 37.15 | 37.59 | 36.50 | -0.77% | 1.30% | 471598 | 1741万 | 13.44 | 25.65 | -221.63 | 64 | 必易微 | 2024-01-15 一 | 36.63 | 37.44 | 37.44 | 38.13 | 36.63 | 0.00% | 1.34% | 485556 | 1817万 | 13.55 | 25.85 | -223.36 | 65 | 必易微 | 2024-01-12 五 | 37.94 | 37.94 | 37.44 | 38.39 | 37.18 | -1.32% | 1.14% | 413487 | 1562万 | 13.55 | 25.85 | -223.36 | 66 | 必易微 | 2024-01-11 四 | 39.76 | 37.87 | 37.94 | 39.76 | 36.37 | 0.18% | 1.94% | 700494 | 2657万 | 13.73 | 26.2 | -226.35 | 67 | 必易微 | 2024-01-10 三 | 38.41 | 38.31 | 37.87 | 38.93 | 37.39 | -1.15% | 1.05% | 379661 | 1447万 | 13.7 | 26.15 | -225.93 | 68 | 必易微 | 2024-01-09 二 | 38.22 | 38.12 | 38.31 | 39.06 | 38.14 | 0.50% | 1.34% | 485477 | 1872万 | 13.86 | 26.45 | -228.55 | 69 | 必易微 | 2024-01-08 一 | 39.38 | 39.44 | 38.12 | 39.38 | 38.12 | -3.35% | 1.59% | 575773 | 2222万 | 13.79 | 26.32 | -227.42 | 70 | 必易微 | 2024-01-05 五 | 40.33 | 40.36 | 39.44 | 40.98 | 39.07 | -2.28% | 1.01% | 364224 | 1457万 | 14.27 | 27.23 | -235.3 | 71 | 必易微 | 2024-01-04 四 | 41.92 | 41.30 | 40.36 | 41.92 | 40.25 | -2.28% | 1.07% | 388443 | 1578万 | 14.6 | 27.87 | -240.78 | 72 | 必易微 | 2024-01-03 三 | 42.04 | 42.04 | 41.30 | 42.04 | 40.98 | -1.76% | 1.33% | 479940 | 1989万 | 14.94 | 28.52 | -246.39 | 73 | 必易微 | 2024-01-02 二 | 42.60 | 42.83 | 42.04 | 43.23 | 41.74 | -1.84% | 1.22% | 441568 | 1865万 | 15.21 | 29.03 | -250.81 | 74 | 必易微 | 2023-12-29 五 | 41.09 | 41.17 | 42.83 | 42.98 | 41.09 | 4.03% | 1.80% | 651162 | 2766万 | 15.5 | 29.57 | -255.52 | 75 | 必易微 | 2023-12-28 四 | 40.77 | 40.03 | 41.17 | 41.45 | 39.35 | 2.85% | 1.58% | 572377 | 2328万 | 14.9 | 28.43 | -245.62 | 76 | 必易微 | 2023-12-27 三 | 39.29 | 39.38 | 40.03 | 40.20 | 39.02 | 1.65% | 1.36% | 490586 | 1952万 | 14.48 | 27.64 | -238.82 | 77 | 必易微 | 2023-12-26 二 | 40.31 | 40.34 | 39.38 | 40.31 | 38.74 | -2.38% | 1.17% | 423169 | 1660万 | 14.25 | 27.19 | -234.94 | 78 | 必易微 | 2023-12-25 一 | 40.61 | 40.90 | 40.34 | 41.70 | 40.19 | -1.37% | 1.62% | 587106 | 2388万 | 14.6 | 27.85 | -240.66 | 79 | 必易微 | 2023-12-22 五 | 41.82 | 41.80 | 40.90 | 42.43 | 40.65 | -2.15% | 1.64% | 593722 | 2438万 | 14.8 | 28.24 | -244.01 | 80 | 必易微 | 2023-12-21 四 | 41.99 | 41.73 | 41.80 | 42.49 | 41.04 | 0.17% | 1.72% | 622103 | 2597万 | 15.12 | 28.86 | -249.38 | 81 | 必易微 | 2023-12-20 三 | 42.40 | 42.35 | 41.73 | 42.85 | 41.63 | -1.46% | 1.28% | 462510 | 1947万 | 15.1 | 28.81 | -248.96 | 82 | 必易微 | 2023-12-19 二 | 42.07 | 41.64 | 42.35 | 42.73 | 41.73 | 1.71% | 1.40% | 506642 | 2143万 | 15.32 | 29.24 | -252.66 | 83 | 必易微 | 2023-12-18 一 | 42.50 | 42.48 | 41.64 | 42.62 | 41.53 | -1.98% | 1.10% | 398046 | 1670万 | 15.07 | 28.75 | -248.42 | 84 | 必易微 | 2023-12-15 五 | 43.01 | 43.09 | 42.48 | 43.34 | 42.19 | -1.42% | 1.39% | 503301 | 2144万 | 15.37 | 29.33 | -253.43 | 85 | 必易微 | 2023-12-14 四 | 43.20 | 43.01 | 43.09 | 43.95 | 42.94 | 0.19% | 0.98% | 353172 | 1531万 | 15.59 | 29.75 | -257.07 | 86 | 必易微 | 2023-12-13 三 | 43.44 | 43.56 | 43.01 | 43.67 | 42.73 | -1.26% | 1.17% | 424478 | 1831万 | 15.56 | 29.7 | -256.59 | 87 | 必易微 | 2023-12-12 二 | 43.74 | 43.74 | 43.56 | 44.44 | 43.33 | -0.41% | 1.76% | 635384 | 2783万 | 15.76 | 30.08 | -259.88 | 88 | 必易微 | 2023-12-11 一 | 43.33 | 43.33 | 43.74 | 43.89 | 42.22 | 0.95% | 1.84% | 665269 | 2866万 | 15.83 | 30.2 | -260.95 | 89 | 必易微 | 2023-12-08 五 | 43.47 | 43.39 | 43.33 | 44.30 | 43.22 | -0.14% | 1.31% | 475663 | 2077万 | 15.68 | 29.92 | -258.5 | 90 | 必易微 | 2023-12-07 四 | 43.29 | 43.42 | 43.39 | 43.96 | 43.00 | -0.07% | 1.24% | 447841 | 1944万 | 15.7 | 29.96 | -258.86 | 91 | 必易微 | 2023-12-06 三 | 43.40 | 43.42 | 43.42 | 43.94 | 43.19 | 0.00% | 1.04% | 376191 | 1636万 | 15.71 | 29.98 | -259.04 | 92 | 必易微 | 2023-12-05 二 | 44.68 | 44.73 | 43.42 | 44.68 | 43.24 | -2.93% | 1.25% | 453194 | 1978万 | 15.71 | 29.98 | -259.04 | 93 | 必易微 | 2023-12-04 一 | 45.64 | 45.49 | 44.73 | 45.64 | 44.44 | -1.67% | 1.66% | 600342 | 2689万 | 16.18 | 30.89 | -266.86 | 94 | 必易微 | 2023-12-01 五 | 46.06 | 45.94 | 45.49 | 46.06 | 44.81 | -0.98% | 1.12% | 404071 | 1830万 | 16.46 | 31.41 | -271.39 | 95 | 必易微 | 2023-11-30 四 | 47.33 | 47.10 | 45.94 | 47.42 | 45.47 | -2.46% | 1.10% | 396208 | 1824万 | 16.62 | 31.72 | -274.07 | 96 | 必易微 | 2023-11-29 三 | 47.50 | 47.45 | 47.10 | 48.92 | 47.00 | -0.74% | 1.20% | 434773 | 2074万 | 17.04 | 32.52 | -280.99 | 97 | 必易微 | 2023-11-28 二 | 46.77 | 47.01 | 47.45 | 47.74 | 46.30 | 0.94% | 1.66% | 600519 | 2828万 | 17.17 | 32.76 | -283.08 | 98 | 必易微 | 2023-11-27 一 | 44.27 | 45.47 | 47.01 | 47.29 | 44.27 | 3.39% | 2.31% | 834953 | 3880万 | 17.01 | 32.46 | -280.46 | 99 | 必易微 | 2023-11-24 五 | 47.14 | 47.14 | 45.47 | 47.23 | 45.00 | -3.54% | 1.87% | 676097 | 3095万 | 16.45 | 31.4 | -271.27 | 100 | 必易微 | 2023-11-23 四 | 46.72 | 46.72 | 47.14 | 47.50 | 46.00 | 0.90% | 1.17% | 422468 | 1976万 | 17.06 | 32.55 | -281.23 | 101 | 必易微 | 2023-11-22 三 | 47.49 | 47.30 | 46.72 | 48.15 | 46.69 | -1.23% | 0.90% | 326086 | 1545万 | 16.9 | 32.26 | -278.73 | 102 | 必易微 | 2023-11-21 二 | 48.00 | 48.00 | 47.30 | 48.34 | 47.19 | -1.46% | 1.09% | 394692 | 1884万 | 17.11 | 32.66 | -282.19 | 103 | 必易微 | 2023-11-20 一 | 48.05 | 47.90 | 48.00 | 48.66 | 47.50 | 0.21% | 1.27% | 459875 | 2209万 | 17.37 | 33.14 | -286.36 | 104 | 必易微 | 2023-11-17 五 | 47.72 | 47.53 | 47.90 | 48.30 | 47.51 | 0.78% | 0.80% | 289210 | 1386万 | 17.33 | 33.07 | -285.77 | 105 | 必易微 | 2023-11-16 四 | 48.10 | 48.46 | 47.53 | 48.76 | 47.29 | -1.92% | 0.81% | 294787 | 1417万 | 17.2 | 32.82 | -283.56 | 106 | 必易微 | 2023-11-15 三 | 48.76 | 48.53 | 48.46 | 49.68 | 48.20 | -0.14% | 1.19% | 430874 | 2098万 | 17.53 | 33.46 | -289.11 | 107 | 必易微 | 2023-11-14 二 | 47.60 | 47.41 | 48.53 | 48.80 | 47.23 | 2.36% | 1.46% | 527627 | 2552万 | 17.56 | 33.51 | -289.53 | 108 | 必易微 | 2023-11-13 一 | 47.66 | 47.61 | 47.41 | 48.19 | 47.30 | -0.42% | 0.97% | 351427 | 1675万 | 17.15 | 32.74 | -282.84 | 109 | 必易微 | 2023-11-10 五 | 47.47 | 47.65 | 47.61 | 48.39 | 47.33 | -0.08% | 1.00% | 362195 | 1729万 | 17.23 | 32.87 | -284.04 | 110 | 必易微 | 2023-11-09 四 | 47.88 | 48.17 | 47.65 | 48.61 | 47.54 | -1.08% | 1.41% | 509263 | 2442万 | 17.24 | 32.9 | -284.28 | 111 | 必易微 | 2023-11-08 三 | 49.48 | 48.79 | 48.17 | 49.48 | 47.54 | -1.27% | 1.95% | 705825 | 3404万 | 17.43 | 33.26 | -287.38 | 112 | 必易微 | 2023-11-07 二 | 48.10 | 48.04 | 48.79 | 49.09 | 47.37 | 1.56% | 1.71% | 618794 | 2992万 | 17.65 | 33.69 | -291.08 | 113 | 必易微 | 2023-11-06 一 | 47.02 | 47.16 | 48.04 | 48.19 | 47.02 | 1.87% | 1.45% | 524106 | 2509万 | 17.38 | 33.17 | -286.6 | 114 | 必易微 | 2023-11-03 五 | 46.09 | 45.81 | 47.16 | 47.18 | 45.22 | 2.95% | 1.73% | 626418 | 2919万 | 17.06 | 32.56 | -281.35 | 115 | 必易微 | 2023-11-02 四 | 45.82 | 46.17 | 45.81 | 46.69 | 45.07 | -0.78% | 2.18% | 789084 | 3628万 | 16.57 | 31.63 | -273.3 | 116 | 必易微 | 2023-11-01 三 | 46.99 | 46.65 | 46.17 | 48.40 | 44.64 | -1.03% | 1.67% | 605432 | 2827万 | 16.7 | 31.88 | -275.45 | 117 | 必易微 | 2023-10-31 二 | 46.65 | 45.89 | 46.65 | 47.10 | 45.73 | 1.66% | 2.05% | 741947 | 3442万 | 16.88 | 32.21 | -278.31 | 118 | 必易微 | 2023-10-30 一 | 43.69 | 44.53 | 45.89 | 46.56 | 43.54 | 3.05% | 3.07% | 1110682 | 5048万 | 16.6 | 31.69 | -273.78 | 119 | 必易微 | 2023-10-27 五 | 42.39 | 43.11 | 44.53 | 44.81 | 42.38 | 3.29% | 1.71% | 618315 | 2702万 | 16.11 | 30.75 | -240.9 | 120 | 必易微 | 2023-10-26 四 | 43.00 | 43.31 | 43.11 | 43.74 | 42.63 | -0.46% | 0.95% | 345494 | 1487万 | 15.6 | 29.77 | -233.22 | 121 | 必易微 | 2023-10-25 三 | 43.91 | 43.14 | 43.31 | 43.91 | 42.48 | 0.39% | 1.32% | 478907 | 2062万 | 15.67 | 29.91 | -234.3 | 122 | 必易微 | 2023-10-24 二 | 41.60 | 41.34 | 43.14 | 43.36 | 40.30 | 4.35% | 1.93% | 696524 | 2948万 | 15.61 | 29.79 | -233.38 | 123 | 必易微 | 2023-10-23 一 | 42.85 | 42.91 | 41.34 | 43.48 | 41.10 | -3.66% | 1.90% | 686530 | 2862万 | 14.96 | 28.54 | -223.65 | 124 | 必易微 | 2023-10-20 五 | 43.63 | 44.69 | 42.91 | 45.66 | 42.61 | -3.98% | 1.95% | 706991 | 3079万 | 15.53 | 29.63 | -232.14 | 125 | 必易微 | 2023-10-19 四 | 43.88 | 43.83 | 44.69 | 45.98 | 43.10 | 1.96% | 1.89% | 685041 | 3093万 | 16.17 | 30.86 | -241.77 | 126 | 必易微 | 2023-10-18 三 | 44.97 | 45.30 | 43.83 | 45.30 | 43.75 | -3.25% | 1.60% | 577496 | 2553万 | 15.86 | 30.26 | -237.12 | 127 | 必易微 | 2023-10-17 二 | 45.40 | 45.30 | 45.30 | 45.92 | 44.71 | 0.00% | 1.32% | 479074 | 2168万 | 16.39 | 31.28 | -245.07 | 128 | 必易微 | 2023-10-16 一 | 47.47 | 46.96 | 45.30 | 47.47 | 44.92 | -3.53% | 1.31% | 475610 | 2167万 | 16.39 | 31.28 | -245.07 | 129 | 必易微 | 2023-10-13 五 | 47.00 | 47.37 | 46.96 | 47.38 | 46.55 | -0.87% | 1.33% | 482443 | 2268万 | 16.99 | 32.43 | -254.05 | 130 | 必易微 | 2023-10-12 四 | 47.86 | 47.21 | 47.37 | 47.86 | 46.62 | 0.34% | 1.17% | 422644 | 1990万 | 17.14 | 32.71 | -256.27 | 131 | 必易微 | 2023-10-11 三 | 45.41 | 45.98 | 47.21 | 47.95 | 45.41 | 2.68% | 1.86% | 672614 | 3155万 | 17.08 | 32.6 | -255.4 | 132 | 必易微 | 2023-10-10 二 | 46.12 | 45.94 | 45.98 | 46.56 | 45.69 | 0.09% | 1.65% | 597076 | 2752万 | 16.64 | 31.75 | -248.75 | 133 | 必易微 | 2023-10-09 一 | 45.87 | 46.15 | 45.94 | 47.19 | 45.27 | -0.46% | 1.43% | 516806 | 2384万 | 16.62 | 31.72 | -248.53 | 134 | 必易微 | 2023-09-28 四 | 45.43 | 45.50 | 46.15 | 46.60 | 45.21 | 1.43% | 1.13% | 389513 | 1789万 | 15.87 | 31.87 | -249.67 | 135 | 必易微 | 2023-09-27 三 | 45.60 | 45.66 | 45.50 | 46.38 | 45.16 | -0.35% | 1.44% | 496016 | 2265万 | 15.65 | 31.42 | -246.15 | 136 | 必易微 | 2023-09-26 二 | 46.19 | 46.19 | 45.66 | 46.39 | 45.40 | -1.15% | 1.01% | 348651 | 1595万 | 15.7 | 31.53 | -247.02 | 137 | 必易微 | 2023-09-25 一 | 47.28 | 47.01 | 46.19 | 47.29 | 45.78 | -1.74% | 1.27% | 435165 | 2013万 | 15.89 | 31.89 | -249.89 | 138 | 必易微 | 2023-09-22 五 | 46.26 | 46.40 | 47.01 | 47.13 | 45.73 | 1.31% | 1.35% | 463064 | 2152万 | 16.17 | 32.46 | -254.32 | 139 | 必易微 | 2023-09-21 四 | 45.53 | 46.12 | 46.40 | 46.64 | 45.53 | 0.61% | 1.40% | 480144 | 2214万 | 15.96 | 32.04 | -251.02 | 140 | 必易微 | 2023-09-20 三 | 46.68 | 46.96 | 46.12 | 47.86 | 46.00 | -1.79% | 1.38% | 476318 | 2228万 | 15.86 | 31.85 | -249.51 | 141 | 必易微 | 2023-09-19 二 | 47.33 | 47.58 | 46.96 | 47.55 | 46.10 | -1.30% | 1.56% | 536705 | 2508万 | 16.15 | 32.43 | -254.05 | 142 | 必易微 | 2023-09-18 一 | 48.11 | 48.11 | 47.58 | 48.38 | 47.30 | -1.10% | 1.37% | 470529 | 2248万 | 16.36 | 32.85 | -257.4 | 143 | 必易微 | 2023-09-15 五 | 48.10 | 48.10 | 48.11 | 49.82 | 47.33 | 0.02% | 2.73% | 937557 | 4536万 | 16.55 | 33.22 | -260.27 | 144 | 必易微 | 2023-09-14 四 | 48.49 | 48.85 | 48.10 | 49.07 | 47.60 | -1.54% | 1.55% | 534680 | 2574万 | 16.54 | 33.21 | -260.22 | 145 | 必易微 | 2023-09-13 三 | 49.47 | 49.98 | 48.85 | 49.69 | 48.22 | -2.26% | 1.51% | 517785 | 2530万 | 16.8 | 33.73 | -264.28 | 146 | 必易微 | 2023-09-12 二 | 50.66 | 50.49 | 49.98 | 50.66 | 49.31 | -1.01% | 1.33% | 455886 | 2270万 | 17.19 | 34.51 | -270.39 | 147 | 必易微 | 2023-09-11 一 | 50.21 | 50.20 | 50.49 | 50.88 | 49.66 | 0.58% | 1.38% | 474960 | 2390万 | 17.37 | 34.86 | -273.15 | 148 | 必易微 | 2023-09-08 五 | 49.70 | 49.70 | 50.20 | 50.69 | 49.10 | 1.01% | 1.45% | 497943 | 2503万 | 17.27 | 34.66 | -271.58 | 149 | 必易微 | 2023-09-07 四 | 50.99 | 51.16 | 49.70 | 51.16 | 49.50 | -2.85% | 1.77% | 608665 | 3065万 | 17.09 | 34.32 | -268.87 | 150 | 必易微 | 2023-09-06 三 | 50.24 | 49.42 | 51.16 | 51.50 | 48.38 | 3.52% | 2.54% | 874594 | 4413万 | 17.6 | 35.33 | -276.77 | 151 | 必易微 | 2023-09-05 二 | 48.63 | 49.36 | 49.42 | 50.40 | 48.63 | 0.12% | 2.46% | 847787 | 4219万 | 17 | 34.12 | -267.36 | 152 | 必易微 | 2023-09-04 一 | 48.30 | 48.30 | 49.36 | 49.48 | 47.69 | 2.19% | 2.41% | 830341 | 4030万 | 16.98 | 34.08 | -267.03 | 153 | 必易微 | 2023-09-01 五 | 49.29 | 48.63 | 48.30 | 49.95 | 48.00 | -0.68% | 2.51% | 864812 | 4238万 | 16.61 | 33.35 | -261.3 | 154 | 必易微 | 2023-08-31 四 | 49.00 | 49.16 | 48.63 | 49.90 | 48.13 | -1.08% | 3.76% | 1292556 | 6330万 | 16.73 | 33.58 | -263.09 | 155 | 必易微 | 2023-08-30 三 | 47.90 | 47.06 | 49.16 | 49.40 | 47.41 | 4.46% | 4.49% | 1543137 | 7508万 | 16.91 | 33.94 | -265.95 | 156 | 必易微 | 2023-08-29 二 | 44.23 | 44.25 | 47.06 | 47.48 | 43.60 | 6.35% | 3.03% | 1042786 | 4824万 | 16.19 | 32.49 | -254.59 | 157 | 必易微 | 2023-08-28 一 | 46.06 | 43.75 | 44.25 | 46.80 | 44.10 | 1.14% | 2.77% | 951648 | 4351万 | 15.22 | 30.55 | -239.39 | 158 | 必易微 | 2023-08-25 五 | 45.82 | 46.29 | 43.75 | 46.77 | 43.41 | -5.49% | 1.93% | 665450 | 2958万 | 15.05 | 30.21 | -236.68 | 159 | 必易微 | 2023-08-23 三 | 47.30 | 47.25 | 45.75 | 47.88 | 45.60 | -3.17% | 1.56% | 537904 | 2498万 | 15.74 | 31.59 | -247.5 | 160 | 必易微 | 2023-08-22 二 | 46.88 | 46.88 | 47.25 | 47.76 | 45.40 | 0.79% | 2.09% | 717136 | 3339万 | 16.25 | 32.63 | -255.62 |
|
行情刷新 | 流通股东
|