| 股票名称 | 代码 688053 | 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 | 思科瑞 | 2024-05-17 五 | 27.72 | 27.89 | 28.15 | 28.30 | 27.48 | 0.93% | 1.40% | 594192 | 1661万 | 11.96 | 28.15 | 116.05 | 2 | 思科瑞 | 2024-05-16 四 | 28.00 | 28.05 | 27.89 | 28.48 | 27.72 | -0.57% | 0.97% | 410807 | 1152万 | 11.85 | 27.89 | 114.98 | 3 | 思科瑞 | 2024-05-15 三 | 28.10 | 28.00 | 28.05 | 28.60 | 27.34 | 0.18% | 0.99% | 421244 | 1192万 | 11.92 | 28.05 | 115.64 | 4 | 思科瑞 | 2024-05-14 二 | 27.38 | 27.67 | 28.00 | 28.54 | 27.36 | 1.19% | 1.47% | 626485 | 1760万 | 11.9 | 28 | 115.44 | 5 | 思科瑞 | 2024-05-13 一 | 28.68 | 28.45 | 27.67 | 28.68 | 27.01 | -2.74% | 2.29% | 972755 | 2687万 | 11.76 | 27.67 | 114.07 | 6 | 思科瑞 | 2024-05-10 五 | 29.10 | 29.12 | 28.45 | 29.18 | 28.00 | -2.30% | 3.02% | 1282912 | 3633万 | 12.09 | 28.45 | 117.29 | 7 | 思科瑞 | 2024-05-09 四 | 28.41 | 28.70 | 29.12 | 29.58 | 28.21 | 1.46% | 2.56% | 1089822 | 3173万 | 12.37 | 29.12 | 120.05 | 8 | 思科瑞 | 2024-05-08 三 | 29.75 | 29.58 | 28.70 | 30.18 | 28.53 | -2.97% | 4.10% | 1740617 | 5124万 | 12.2 | 28.7 | 118.32 | 9 | 思科瑞 | 2024-05-07 二 | 27.56 | 27.62 | 29.58 | 30.89 | 27.48 | 7.10% | 5.68% | 2412476 | 7067万 | 12.57 | 29.58 | 121.95 | 10 | 思科瑞 | 2024-05-06 一 | 28.37 | 27.95 | 27.62 | 28.37 | 27.56 | -1.18% | 2.03% | 861476 | 2400万 | 11.74 | 27.62 | 113.87 | 11 | 思科瑞 | 2024-04-30 二 | 27.67 | 28.09 | 27.95 | 28.39 | 27.55 | -0.50% | 2.08% | 885571 | 2475万 | 11.88 | 27.95 | 115.23 | 12 | 思科瑞 | 2024-04-29 一 | 27.05 | 26.86 | 28.09 | 28.15 | 26.93 | 4.58% | 2.60% | 1102766 | 3058万 | 11.94 | 28.09 | 115.81 | 13 | 思科瑞 | 2024-04-26 五 | 26.50 | 26.35 | 26.86 | 27.06 | 26.02 | 1.94% | 2.08% | 881098 | 2356万 | 11.35 | 26.86 | 57.01 | 14 | 思科瑞 | 2024-04-25 四 | 26.31 | 26.43 | 26.35 | 26.79 | 26.00 | -0.30% | 1.83% | 772551 | 2038万 | 11.14 | 26.35 | 55.93 | 15 | 思科瑞 | 2024-04-24 三 | 25.62 | 25.62 | 26.43 | 26.58 | 25.41 | 3.16% | 2.44% | 1033016 | 2713万 | 11.17 | 26.43 | 56.1 | 16 | 思科瑞 | 2024-04-23 二 | 26.11 | 25.89 | 25.62 | 26.33 | 25.10 | -1.04% | 1.81% | 766665 | 1973万 | 10.83 | 25.62 | 54.38 | 17 | 思科瑞 | 2024-04-22 一 | 24.12 | 24.45 | 25.89 | 26.50 | 23.66 | 5.89% | 4.62% | 1952641 | 5015万 | 10.94 | 25.89 | 54.95 | 18 | 思科瑞 | 2024-04-19 五 | 24.70 | 24.77 | 24.45 | 24.81 | 24.20 | -1.29% | 1.56% | 659103 | 1614万 | 10.34 | 24.45 | 51.9 | 19 | 思科瑞 | 2024-04-18 四 | 24.70 | 24.26 | 24.77 | 25.17 | 23.33 | 2.10% | 3.01% | 1273933 | 3120万 | 10.47 | 24.77 | 52.58 | 20 | 思科瑞 | 2024-04-17 三 | 22.99 | 22.54 | 24.26 | 24.90 | 22.89 | 7.63% | 4.38% | 1853005 | 4485万 | 10.26 | 24.26 | 51.49 | 21 | 思科瑞 | 2024-04-16 二 | 25.90 | 25.97 | 22.54 | 25.90 | 22.54 | -13.21% | 3.79% | 1601274 | 3756万 | 9.53 | 22.54 | 47.84 | 22 | 思科瑞 | 2024-04-15 一 | 27.74 | 27.56 | 25.97 | 27.74 | 25.59 | -5.77% | 3.12% | 1319675 | 3484万 | 10.98 | 25.97 | 55.12 | 23 | 思科瑞 | 2024-04-12 五 | 28.71 | 28.70 | 27.56 | 29.07 | 27.56 | -3.97% | 2.82% | 1191874 | 3346万 | 11.65 | 27.56 | 58.5 | 24 | 思科瑞 | 2024-04-11 四 | 28.63 | 28.63 | 28.70 | 29.50 | 28.32 | 0.24% | 1.67% | 707451 | 2041万 | 12.13 | 28.7 | 60.92 | 25 | 思科瑞 | 2024-04-10 三 | 29.62 | 29.66 | 28.63 | 30.08 | 28.52 | -3.47% | 2.49% | 1052453 | 3062万 | 12.1 | 28.63 | 60.77 | 26 | 思科瑞 | 2024-04-09 二 | 29.36 | 29.36 | 29.66 | 29.69 | 29.04 | 1.02% | 1.78% | 750875 | 2208万 | 12.54 | 29.66 | 62.96 | 27 | 思科瑞 | 2024-04-08 一 | 30.40 | 30.58 | 29.36 | 30.56 | 29.04 | -3.99% | 2.64% | 1116643 | 3289万 | 12.41 | 29.36 | 62.32 | 28 | 思科瑞 | 2024-04-03 三 | 30.62 | 30.65 | 30.58 | 31.01 | 29.82 | -0.23% | 2.30% | 971771 | 2958万 | 12.93 | 30.58 | 64.91 | 29 | 思科瑞 | 2024-04-02 二 | 30.88 | 30.87 | 30.65 | 30.99 | 30.15 | -0.71% | 2.39% | 1009859 | 3080万 | 12.96 | 30.65 | 65.06 | 30 | 思科瑞 | 2024-04-01 一 | 29.89 | 29.85 | 30.87 | 30.98 | 29.85 | 3.42% | 2.65% | 1120845 | 3431万 | 13.05 | 30.87 | 65.53 | 31 | 思科瑞 | 2024-03-29 五 | 29.70 | 29.70 | 29.85 | 29.90 | 29.37 | 0.51% | 2.19% | 924469 | 2741万 | 12.62 | 29.85 | 63.36 | 32 | 思科瑞 | 2024-03-28 四 | 29.15 | 28.99 | 29.70 | 30.10 | 28.91 | 2.45% | 3.97% | 1678546 | 4969万 | 12.56 | 29.7 | 63.04 | 33 | 思科瑞 | 2024-03-27 三 | 30.41 | 30.74 | 28.99 | 30.70 | 28.99 | -5.69% | 3.23% | 1367553 | 4072万 | 12.26 | 28.99 | 61.53 | 34 | 思科瑞 | 2024-03-26 二 | 30.70 | 30.63 | 30.74 | 31.30 | 30.06 | 0.36% | 3.87% | 1634585 | 5018万 | 12.99 | 30.74 | 65.25 | 35 | 思科瑞 | 2024-03-25 一 | 32.71 | 32.61 | 30.63 | 32.71 | 30.62 | -6.07% | 4.13% | 1744780 | 5516万 | 12.95 | 30.63 | 65.02 | 36 | 思科瑞 | 2024-03-22 五 | 33.71 | 33.96 | 32.61 | 33.71 | 32.40 | -3.98% | 4.76% | 2011835 | 6628万 | 13.79 | 32.61 | 69.22 | 37 | 思科瑞 | 2024-03-21 四 | 33.26 | 33.11 | 33.96 | 34.41 | 32.48 | 2.57% | 8.44% | 3567809 | 11945万 | 14.36 | 33.96 | 72.08 | 38 | 思科瑞 | 2024-03-20 三 | 33.59 | 33.75 | 33.11 | 33.73 | 32.69 | -1.90% | 6.49% | 2742445 | 9061万 | 14 | 33.11 | 70.28 | 39 | 思科瑞 | 2024-03-19 二 | 33.94 | 33.76 | 33.75 | 34.48 | 32.90 | -0.03% | 6.61% | 2793124 | 9435万 | 14.27 | 33.75 | 71.64 | 40 | 思科瑞 | 2024-03-18 一 | 33.66 | 33.20 | 33.76 | 34.66 | 32.78 | 1.69% | 9.00% | 3804844 | 12803万 | 14.27 | 33.76 | 71.66 | 41 | 思科瑞 | 2024-03-15 五 | 31.50 | 31.45 | 33.20 | 33.46 | 31.36 | 5.56% | 13.38% | 5655308 | 18258万 | 14.03 | 33.2 | 70.47 | 42 | 思科瑞 | 2024-03-14 四 | 32.00 | 33.75 | 31.45 | 32.68 | 31.05 | -6.81% | 13.71% | 5797323 | 18429万 | 13.3 | 31.45 | 66.76 | 43 | 思科瑞 | 2024-03-08 五 | 37.00 | 37.33 | 38.86 | 39.20 | 37.00 | 4.10% | 1.22% | 515120 | 1977万 | 16.43 | 38.86 | 82.49 | 44 | 思科瑞 | 2024-03-07 四 | 39.08 | 38.71 | 37.33 | 39.27 | 37.29 | -3.56% | 0.89% | 377236 | 1441万 | 15.78 | 37.33 | 79.24 | 45 | 思科瑞 | 2024-03-06 三 | 38.90 | 38.80 | 38.71 | 39.32 | 38.20 | -0.23% | 1.39% | 588325 | 2279万 | 16.36 | 38.71 | 82.17 | 46 | 思科瑞 | 2024-03-05 二 | 39.04 | 39.20 | 38.80 | 40.80 | 38.17 | -1.02% | 1.36% | 575780 | 2270万 | 16.4 | 38.8 | 82.36 | 47 | 思科瑞 | 2024-03-04 一 | 40.98 | 40.30 | 39.20 | 41.35 | 39.02 | -2.73% | 1.72% | 725301 | 2879万 | 16.57 | 39.2 | 83.21 | 48 | 思科瑞 | 2024-03-01 五 | 39.43 | 38.93 | 40.30 | 40.68 | 38.61 | 3.52% | 2.07% | 875422 | 3470万 | 17.04 | 40.3 | 85.54 | 49 | 思科瑞 | 2024-02-29 四 | 36.68 | 37.53 | 38.93 | 39.76 | 36.68 | 3.73% | 1.45% | 614027 | 2379万 | 16.46 | 38.93 | 82.63 | 50 | 思科瑞 | 2024-02-28 三 | 42.60 | 42.57 | 37.53 | 42.98 | 37.33 | -11.84% | 3.67% | 1549471 | 6212万 | 15.87 | 37.53 | 79.66 | 51 | 思科瑞 | 2024-02-27 二 | 38.44 | 38.44 | 42.57 | 42.70 | 38.43 | 10.74% | 3.13% | 1324898 | 5447万 | 18 | 42.57 | 90.36 | 52 | 思科瑞 | 2024-02-26 一 | 38.54 | 38.62 | 38.44 | 39.69 | 38.01 | -0.47% | 1.92% | 813764 | 3154万 | 16.25 | 38.44 | 81.59 | 53 | 思科瑞 | 2024-02-23 五 | 37.39 | 37.39 | 38.62 | 39.19 | 37.24 | 3.29% | 2.19% | 925762 | 3516万 | 16.33 | 38.62 | 59.33 | 54 | 思科瑞 | 2024-02-22 四 | 37.32 | 37.33 | 37.39 | 37.93 | 36.90 | 0.16% | 1.64% | 694086 | 2596万 | 15.81 | 37.39 | 57.44 | 55 | 思科瑞 | 2024-02-21 三 | 36.88 | 37.90 | 37.33 | 38.33 | 36.18 | -1.50% | 2.35% | 993944 | 3678万 | 15.78 | 37.33 | 57.35 | 56 | 思科瑞 | 2024-02-20 二 | 35.23 | 35.23 | 37.90 | 38.14 | 33.81 | 7.58% | 2.54% | 1073653 | 3831万 | 16.02 | 37.9 | 58.22 | 57 | 思科瑞 | 2024-02-19 一 | 34.35 | 34.49 | 35.23 | 36.14 | 34.03 | 2.15% | 1.84% | 776866 | 2725万 | 14.89 | 35.23 | 54.12 | 58 | 思科瑞 | 2024-02-08 四 | 30.01 | 30.62 | 34.49 | 34.94 | 30.01 | 12.64% | 2.14% | 905326 | 2975万 | 14.58 | 34.49 | 52.99 | 59 | 思科瑞 | 2024-02-07 三 | 31.54 | 32.02 | 30.62 | 32.64 | 30.02 | -4.37% | 1.85% | 779998 | 2466万 | 12.94 | 30.62 | 47.04 | 60 | 思科瑞 | 2024-02-06 二 | 30.38 | 30.99 | 32.02 | 32.70 | 28.57 | 3.32% | 2.81% | 1189526 | 3639万 | 13.54 | 32.02 | 49.19 | 61 | 思科瑞 | 2024-02-05 一 | 33.00 | 33.65 | 30.99 | 34.00 | 27.50 | -7.90% | 3.75% | 1584799 | 4845万 | 13.1 | 30.99 | 47.61 | 62 | 思科瑞 | 2024-02-02 五 | 34.46 | 34.30 | 33.65 | 35.66 | 32.01 | -1.90% | 1.89% | 800548 | 2666万 | 14.23 | 33.65 | 51.69 | 63 | 思科瑞 | 2024-02-01 四 | 34.35 | 34.39 | 34.30 | 34.88 | 33.03 | -0.26% | 2.09% | 885481 | 3012万 | 14.5 | 34.3 | 52.69 | 64 | 思科瑞 | 2024-01-31 三 | 35.90 | 35.90 | 34.39 | 36.38 | 34.00 | -4.21% | 2.47% | 1042136 | 3637万 | 14.54 | 34.39 | 52.83 | 65 | 思科瑞 | 2024-01-30 二 | 36.27 | 37.39 | 35.90 | 37.39 | 35.90 | -3.99% | 1.80% | 762355 | 2786万 | 15.18 | 35.9 | 55.15 | 66 | 思科瑞 | 2024-01-29 一 | 37.30 | 37.24 | 37.39 | 38.19 | 36.66 | 0.40% | 1.74% | 733508 | 2738万 | 15.81 | 37.39 | 57.44 | 67 | 思科瑞 | 2024-01-26 五 | 38.06 | 38.09 | 37.24 | 38.06 | 36.56 | -2.23% | 1.97% | 831676 | 3104万 | 15.74 | 37.24 | 57.21 | 68 | 思科瑞 | 2024-01-25 四 | 36.49 | 35.71 | 38.09 | 38.33 | 35.35 | 6.66% | 2.44% | 1031513 | 3822万 | 16.1 | 38.09 | 58.52 | 69 | 思科瑞 | 2024-01-24 三 | 36.11 | 35.74 | 35.71 | 36.80 | 34.46 | -0.08% | 1.72% | 728338 | 2559万 | 15.1 | 35.71 | 54.86 | 70 | 思科瑞 | 2024-01-23 二 | 35.02 | 35.70 | 35.74 | 36.18 | 34.98 | 0.11% | 1.76% | 745384 | 2663万 | 15.11 | 35.74 | 54.91 | 71 | 思科瑞 | 2024-01-22 一 | 37.92 | 37.96 | 35.70 | 38.52 | 35.02 | -5.95% | 1.98% | 836467 | 3105万 | 15.09 | 35.7 | 54.84 | 72 | 思科瑞 | 2024-01-19 五 | 38.69 | 38.65 | 37.96 | 38.99 | 37.81 | -1.79% | 1.47% | 623388 | 2381万 | 16.05 | 37.96 | 58.32 | 73 | 思科瑞 | 2024-01-18 四 | 39.60 | 39.60 | 38.65 | 39.86 | 36.90 | -2.40% | 3.88% | 1638270 | 6192万 | 16.34 | 38.65 | 59.38 | 74 | 思科瑞 | 2024-01-17 三 | 41.68 | 41.60 | 39.60 | 41.68 | 39.60 | -4.81% | 1.16% | 489465 | 1988万 | 16.74 | 39.6 | 60.84 | 75 | 思科瑞 | 2024-01-16 二 | 42.31 | 42.40 | 41.60 | 42.63 | 41.21 | -1.89% | 0.91% | 383845 | 1605万 | 17.59 | 41.6 | 63.91 | 76 | 思科瑞 | 2024-01-15 一 | 43.00 | 42.62 | 42.40 | 43.27 | 42.21 | -0.52% | 0.80% | 337126 | 1437万 | 17.92 | 42.4 | 65.14 | 77 | 思科瑞 | 2024-01-12 五 | 42.83 | 42.81 | 42.62 | 43.30 | 42.25 | -0.44% | 1.05% | 444597 | 1902万 | 18.02 | 42.62 | 65.48 | 78 | 思科瑞 | 2024-01-11 四 | 42.96 | 42.50 | 42.81 | 43.23 | 42.38 | 0.73% | 1.31% | 554261 | 2374万 | 18.1 | 42.81 | 65.77 | 79 | 思科瑞 | 2024-01-10 三 | 43.14 | 43.15 | 42.50 | 43.70 | 42.33 | -1.51% | 1.63% | 689571 | 2954万 | 17.97 | 42.5 | 65.29 | 80 | 思科瑞 | 2024-01-09 二 | 45.41 | 44.09 | 43.15 | 45.41 | 42.58 | -2.13% | 2.31% | 977818 | 4261万 | 18.24 | 43.15 | 66.29 | 81 | 思科瑞 | 2024-01-08 一 | 47.45 | 47.14 | 44.09 | 47.45 | 44.00 | -6.47% | 2.07% | 875262 | 3931万 | 18.64 | 44.09 | 67.73 | 82 | 思科瑞 | 2024-01-05 五 | 47.35 | 47.74 | 47.14 | 47.87 | 46.60 | -1.26% | 0.70% | 297248 | 1403万 | 19.93 | 47.14 | 72.42 | 83 | 思科瑞 | 2024-01-04 四 | 47.23 | 47.18 | 47.74 | 48.40 | 46.53 | 1.19% | 1.56% | 661193 | 3134万 | 20.18 | 47.74 | 73.34 | 84 | 思科瑞 | 2024-01-03 三 | 50.29 | 49.65 | 47.18 | 50.29 | 46.50 | -4.97% | 2.82% | 1192006 | 5675万 | 19.94 | 47.18 | 72.48 | 85 | 思科瑞 | 2024-01-02 二 | 50.10 | 49.94 | 49.65 | 50.57 | 49.46 | -0.58% | 0.76% | 321569 | 1606万 | 20.99 | 49.65 | 76.27 | 86 | 思科瑞 | 2023-12-29 五 | 49.99 | 49.52 | 49.94 | 50.55 | 49.29 | 0.85% | 0.64% | 272422 | 1364万 | 21.11 | 49.94 | 76.72 | 87 | 思科瑞 | 2023-12-28 四 | 47.21 | 47.65 | 49.52 | 50.13 | 47.21 | 3.92% | 1.12% | 474264 | 2320万 | 20.93 | 49.52 | 76.08 | 88 | 思科瑞 | 2023-12-27 三 | 46.87 | 47.10 | 47.65 | 47.90 | 46.75 | 1.17% | 0.57% | 240486 | 1139万 | 20.14 | 47.65 | 73.2 | 89 | 思科瑞 | 2023-12-26 二 | 48.18 | 48.10 | 47.10 | 48.18 | 46.80 | -2.08% | 0.87% | 368532 | 1740万 | 19.91 | 47.1 | 72.36 | 90 | 思科瑞 | 2023-12-25 一 | 48.13 | 48.13 | 48.10 | 48.75 | 47.70 | -0.06% | 0.91% | 383772 | 1844万 | 20.33 | 48.1 | 73.89 | 91 | 思科瑞 | 2023-12-22 五 | 47.80 | 48.15 | 48.13 | 48.56 | 47.60 | -0.04% | 1.03% | 435711 | 2089万 | 20.35 | 48.13 | 73.94 | 92 | 思科瑞 | 2023-12-21 四 | 49.17 | 48.69 | 48.15 | 49.39 | 47.50 | -1.11% | 1.32% | 556289 | 2680万 | 20.35 | 48.15 | 73.97 | 93 | 思科瑞 | 2023-12-20 三 | 48.91 | 48.96 | 48.69 | 50.50 | 48.41 | -0.55% | 0.90% | 380124 | 1865万 | 20.58 | 48.69 | 74.8 | 94 | 思科瑞 | 2023-12-19 二 | 51.10 | 51.26 | 48.96 | 51.40 | 48.34 | -4.49% | 2.35% | 993445 | 4911万 | 20.7 | 48.96 | 75.21 | 95 | 思科瑞 | 2023-12-18 一 | 52.87 | 53.20 | 51.26 | 52.87 | 51.19 | -3.65% | 1.16% | 490877 | 2537万 | 21.67 | 51.26 | 78.75 | 96 | 思科瑞 | 2023-12-15 五 | 52.87 | 53.20 | 53.20 | 54.36 | 52.69 | 0.00% | 2.09% | 884126 | 4727万 | 22.49 | 53.2 | 81.73 | 97 | 思科瑞 | 2023-12-14 四 | 53.73 | 53.33 | 53.20 | 53.97 | 52.85 | -0.24% | 1.39% | 589215 | 3142万 | 22.49 | 53.2 | 81.73 | 98 | 思科瑞 | 2023-12-13 三 | 52.45 | 52.40 | 53.33 | 54.44 | 51.01 | 1.77% | 2.72% | 1151760 | 6110万 | 22.54 | 53.33 | 81.93 | 99 | 思科瑞 | 2023-12-12 二 | 52.20 | 52.58 | 52.40 | 53.50 | 52.08 | -0.34% | 0.97% | 408869 | 2158万 | 22.15 | 52.4 | 80.5 | 100 | 思科瑞 | 2023-12-11 一 | 51.78 | 51.98 | 52.58 | 53.19 | 51.00 | 1.15% | 1.73% | 730954 | 3810万 | 22.23 | 52.58 | 80.78 | 101 | 思科瑞 | 2023-12-08 五 | 50.57 | 50.61 | 51.98 | 52.98 | 50.37 | 2.71% | 2.21% | 936053 | 4872万 | 21.97 | 51.98 | 79.85 | 102 | 思科瑞 | 2023-12-07 四 | 50.27 | 50.27 | 50.61 | 50.87 | 49.34 | 0.68% | 2.02% | 853245 | 4266万 | 21.39 | 50.61 | 77.75 | 103 | 思科瑞 | 2023-12-06 三 | 51.15 | 51.16 | 50.27 | 51.69 | 50.03 | -1.74% | 1.22% | 517698 | 2637万 | 21.25 | 50.27 | 77.23 | 104 | 思科瑞 | 2023-12-05 二 | 53.11 | 53.45 | 51.16 | 53.27 | 50.53 | -4.28% | 2.36% | 999018 | 5137万 | 21.63 | 51.16 | 78.59 | 105 | 思科瑞 | 2023-12-04 一 | 54.64 | 54.64 | 53.45 | 54.98 | 52.63 | -2.18% | 2.40% | 1013610 | 5399万 | 22.6 | 53.45 | 82.11 | 106 | 思科瑞 | 2023-12-01 五 | 52.50 | 52.33 | 54.64 | 56.00 | 51.89 | 4.41% | 4.00% | 1690829 | 9152万 | 23.1 | 54.64 | 83.94 | 107 | 思科瑞 | 2023-11-30 四 | 53.43 | 53.43 | 52.33 | 53.68 | 51.50 | -2.06% | 1.74% | 736924 | 3868万 | 22.12 | 52.33 | 80.39 | 108 | 思科瑞 | 2023-11-29 三 | 53.27 | 53.49 | 53.43 | 55.28 | 52.60 | -0.11% | 2.21% | 933336 | 5048万 | 22.59 | 53.43 | 82.08 | 109 | 思科瑞 | 2023-11-28 二 | 55.42 | 55.37 | 53.49 | 55.86 | 52.81 | -3.40% | 3.73% | 1576935 | 8490万 | 22.61 | 53.49 | 82.17 | 110 | 思科瑞 | 2023-11-27 一 | 57.99 | 56.81 | 55.37 | 59.24 | 53.88 | -2.53% | 4.40% | 1860053 | 10426万 | 23.41 | 55.37 | 85.06 | 111 | 思科瑞 | 2023-11-24 五 | 57.92 | 57.89 | 56.81 | 59.90 | 56.55 | -1.87% | 4.18% | 1768255 | 10328万 | 24.02 | 56.81 | 87.27 | 112 | 思科瑞 | 2023-11-23 四 | 56.00 | 56.13 | 57.89 | 58.55 | 55.30 | 3.14% | 2.21% | 932670 | 5316万 | 24.47 | 57.89 | 88.93 | 113 | 思科瑞 | 2023-11-22 三 | 58.20 | 57.68 | 56.13 | 58.80 | 56.10 | -2.69% | 1.87% | 791773 | 4510万 | 23.73 | 56.13 | 86.23 | 114 | 思科瑞 | 2023-11-21 二 | 57.77 | 57.77 | 57.68 | 58.51 | 55.68 | -0.16% | 3.75% | 1586935 | 9075万 | 24.38 | 57.68 | 88.61 | 115 | 思科瑞 | 2023-11-20 一 | 56.80 | 56.87 | 57.77 | 58.58 | 56.58 | 1.58% | 3.64% | 1537521 | 8843万 | 24.42 | 57.77 | 88.75 | 116 | 思科瑞 | 2023-11-17 五 | 55.93 | 55.92 | 56.87 | 57.78 | 54.96 | 1.70% | 4.01% | 1694489 | 9610万 | 24.04 | 56.87 | 87.37 | 117 | 思科瑞 | 2023-11-16 四 | 54.94 | 54.90 | 55.92 | 59.30 | 54.49 | 1.86% | 4.44% | 1878617 | 10650万 | 23.64 | 55.92 | 85.91 | 118 | 思科瑞 | 2023-11-15 三 | 54.70 | 54.17 | 54.90 | 55.27 | 54.03 | 1.35% | 3.33% | 1408060 | 7698万 | 23.21 | 54.9 | 84.34 | 119 | 思科瑞 | 2023-11-14 二 | 55.07 | 55.57 | 54.17 | 55.40 | 53.80 | -2.52% | 2.27% | 961385 | 5244万 | 22.9 | 54.17 | 83.22 | 120 | 思科瑞 | 2023-11-13 一 | 52.79 | 52.82 | 55.57 | 55.65 | 51.89 | 5.21% | 6.34% | 2678470 | 14463万 | 23.49 | 55.57 | 85.37 | 121 | 思科瑞 | 2023-11-10 五 | 52.94 | 53.15 | 52.82 | 54.49 | 52.32 | -0.62% | 1.94% | 821947 | 4392万 | 22.33 | 52.82 | 81.14 | 122 | 思科瑞 | 2023-11-09 四 | 52.68 | 52.68 | 53.15 | 53.56 | 52.38 | 0.89% | 1.99% | 839407 | 4459万 | 22.47 | 53.15 | 81.65 | 123 | 思科瑞 | 2023-11-08 三 | 52.82 | 53.25 | 52.68 | 53.50 | 52.27 | -1.07% | 1.80% | 761905 | 4024万 | 22.27 | 52.68 | 80.93 | 124 | 思科瑞 | 2023-11-07 二 | 53.36 | 53.84 | 53.25 | 53.80 | 51.57 | -1.10% | 4.33% | 1830708 | 9618万 | 22.51 | 53.25 | 81.81 | 125 | 思科瑞 | 2023-11-06 一 | 51.40 | 51.50 | 53.84 | 54.78 | 51.40 | 4.54% | 6.23% | 2635100 | 14021万 | 22.76 | 53.84 | 82.71 | 126 | 思科瑞 | 2023-11-03 五 | 49.00 | 48.72 | 51.50 | 51.50 | 48.40 | 5.71% | 3.19% | 1349180 | 6755万 | 21.77 | 51.5 | 79.12 | 127 | 思科瑞 | 2023-11-02 四 | 49.55 | 48.76 | 48.72 | 49.55 | 48.22 | -0.08% | 0.98% | 413828 | 2017万 | 20.6 | 48.72 | 74.85 | 128 | 思科瑞 | 2023-11-01 三 | 48.92 | 48.42 | 48.76 | 49.59 | 48.14 | 0.70% | 1.14% | 483912 | 2360万 | 20.61 | 48.76 | 74.91 | 129 | 思科瑞 | 2023-10-31 二 | 50.00 | 49.80 | 48.42 | 51.65 | 48.18 | -2.77% | 3.45% | 1456777 | 7319万 | 20.47 | 48.42 | 74.39 | 130 | 思科瑞 | 2023-10-30 一 | 47.58 | 47.42 | 49.80 | 50.00 | 45.63 | 5.02% | 2.97% | 1256488 | 6118万 | 21.05 | 49.8 | 76.51 | 131 | 思科瑞 | 2023-10-27 五 | 48.00 | 48.69 | 47.42 | 48.55 | 46.00 | -2.61% | 1.90% | 802434 | 3768万 | 20.05 | 47.42 | 59.44 | 132 | 思科瑞 | 2023-10-26 四 | 47.00 | 47.10 | 48.69 | 49.80 | 45.00 | 3.38% | 2.09% | 884179 | 4176万 | 20.58 | 48.69 | 61.03 | 133 | 思科瑞 | 2023-10-25 三 | 47.35 | 47.31 | 47.10 | 47.95 | 46.70 | -0.44% | 1.20% | 506566 | 2392万 | 19.91 | 47.1 | 59.04 | 134 | 思科瑞 | 2023-10-24 二 | 46.50 | 46.56 | 47.31 | 47.93 | 46.03 | 1.61% | 0.95% | 402115 | 1897万 | 20 | 47.31 | 59.3 | 135 | 思科瑞 | 2023-10-23 一 | 47.38 | 47.19 | 46.56 | 47.91 | 46.18 | -1.34% | 0.83% | 352453 | 1652万 | 19.68 | 46.56 | 58.36 | 136 | 思科瑞 | 2023-10-20 五 | 49.00 | 49.63 | 47.19 | 49.61 | 47.01 | -4.92% | 1.32% | 559543 | 2692万 | 19.95 | 47.19 | 59.15 | 137 | 思科瑞 | 2023-10-19 四 | 50.07 | 50.07 | 49.63 | 51.97 | 49.26 | -0.88% | 1.21% | 511220 | 2588万 | 20.98 | 49.63 | 62.21 | 138 | 思科瑞 | 2023-10-18 三 | 52.88 | 52.76 | 50.07 | 53.05 | 49.12 | -5.10% | 1.97% | 832759 | 4185万 | 21.17 | 50.07 | 62.76 | 139 | 思科瑞 | 2023-10-17 二 | 49.30 | 49.25 | 52.76 | 53.80 | 48.28 | 7.13% | 3.10% | 1309967 | 6822万 | 22.3 | 52.76 | 66.13 | 140 | 思科瑞 | 2023-10-16 一 | 49.80 | 49.87 | 49.25 | 49.95 | 48.51 | -1.24% | 0.68% | 285831 | 1404万 | 20.82 | 49.25 | 61.73 | 141 | 思科瑞 | 2023-10-13 五 | 48.05 | 49.38 | 49.87 | 50.14 | 48.00 | 0.99% | 1.14% | 482839 | 2373万 | 21.08 | 49.87 | 62.51 | 142 | 思科瑞 | 2023-10-12 四 | 49.10 | 49.20 | 49.38 | 49.80 | 48.90 | 0.37% | 0.43% | 183145 | 901万 | 20.87 | 49.38 | 61.89 | 143 | 思科瑞 | 2023-10-11 三 | 50.34 | 49.70 | 49.20 | 50.34 | 48.67 | -1.01% | 0.72% | 303043 | 1494万 | 20.8 | 49.2 | 61.67 | 144 | 思科瑞 | 2023-10-10 二 | 50.64 | 50.58 | 49.70 | 51.05 | 49.45 | -1.74% | 0.75% | 315663 | 1580万 | 21.01 | 49.7 | 62.29 | 145 | 思科瑞 | 2023-10-09 一 | 51.60 | 51.60 | 50.58 | 52.45 | 50.50 | -1.98% | 0.50% | 210205 | 1076万 | 21.38 | 50.58 | 63.4 | 146 | 思科瑞 | 2023-09-28 四 | 50.01 | 50.11 | 51.60 | 52.07 | 49.88 | 2.97% | 1.27% | 538971 | 2749万 | 21.81 | 51.6 | 64.68 | 147 | 思科瑞 | 2023-09-27 三 | 51.21 | 51.36 | 50.11 | 51.68 | 50.00 | -2.43% | 0.88% | 372585 | 1893万 | 21.18 | 50.11 | 62.81 | 148 | 思科瑞 | 2023-09-26 二 | 52.12 | 51.98 | 51.36 | 52.12 | 51.01 | -1.19% | 0.45% | 189697 | 977万 | 21.71 | 51.36 | 64.38 | 149 | 思科瑞 | 2023-09-25 一 | 52.15 | 52.50 | 51.98 | 53.00 | 51.14 | -0.99% | 0.94% | 397976 | 2067万 | 21.97 | 51.98 | 65.15 | 150 | 思科瑞 | 2023-09-22 五 | 50.25 | 49.92 | 52.50 | 52.78 | 49.98 | 5.17% | 1.17% | 494765 | 2545万 | 22.19 | 52.5 | 65.8 | 151 | 思科瑞 | 2023-09-21 四 | 49.65 | 49.66 | 49.92 | 50.99 | 49.24 | 0.52% | 0.61% | 257688 | 1286万 | 21.1 | 49.92 | 62.57 | 152 | 思科瑞 | 2023-09-20 三 | 51.18 | 50.36 | 49.66 | 51.18 | 49.40 | -1.39% | 0.45% | 192001 | 956万 | 20.99 | 49.66 | 62.24 | 153 | 思科瑞 | 2023-09-19 二 | 52.04 | 51.59 | 50.36 | 52.04 | 50.23 | -2.38% | 0.70% | 296483 | 1501万 | 21.29 | 50.36 | 63.12 | 154 | 思科瑞 | 2023-09-18 一 | 52.30 | 52.30 | 51.59 | 53.02 | 51.37 | -1.36% | 0.82% | 345527 | 1789万 | 21.81 | 51.59 | 64.66 | 155 | 思科瑞 | 2023-09-15 五 | 53.80 | 53.11 | 52.30 | 53.80 | 52.28 | -1.53% | 0.97% | 409271 | 2151万 | 22.11 | 52.3 | 65.55 | 156 | 思科瑞 | 2023-09-14 四 | 53.10 | 53.86 | 53.11 | 53.77 | 52.90 | -1.39% | 0.62% | 260788 | 1388万 | 22.45 | 53.11 | 66.57 | 157 | 思科瑞 | 2023-09-13 三 | 55.66 | 55.13 | 53.86 | 55.66 | 53.62 | -2.30% | 1.23% | 517984 | 2810万 | 22.77 | 53.86 | 67.51 | 158 | 思科瑞 | 2023-09-12 二 | 55.00 | 55.25 | 55.13 | 55.60 | 54.56 | -0.22% | 1.10% | 464208 | 2554万 | 23.31 | 55.13 | 69.1 | 159 | 思科瑞 | 2023-09-11 一 | 54.74 | 54.37 | 55.25 | 55.49 | 52.88 | 1.62% | 3.31% | 1398342 | 7607万 | 23.36 | 55.25 | 69.25 | 160 | 思科瑞 | 2023-09-08 五 | 51.10 | 50.66 | 54.37 | 54.84 | 50.01 | 7.32% | 3.27% | 1384243 | 7343万 | 22.98 | 54.37 | 68.15 | 161 | 思科瑞 | 2023-09-07 四 | 52.36 | 51.58 | 50.66 | 52.39 | 50.51 | -1.78% | 1.22% | 515256 | 2640万 | 21.42 | 50.66 | 63.5 | 162 | 思科瑞 | 2023-09-06 三 | 50.25 | 50.25 | 51.58 | 51.59 | 49.40 | 2.65% | 1.09% | 462866 | 2354万 | 21.8 | 51.58 | 64.65 | 163 | 思科瑞 | 2023-09-05 二 | 50.36 | 50.33 | 50.25 | 50.89 | 49.00 | -0.16% | 0.74% | 311885 | 1565万 | 21.24 | 50.25 | 62.98 | 164 | 思科瑞 | 2023-09-04 一 | 51.21 | 50.98 | 50.33 | 51.49 | 49.01 | -1.28% | 1.31% | 553749 | 2766万 | 21.28 | 50.33 | 63.08 | 165 | 思科瑞 | 2023-09-01 五 | 51.96 | 51.01 | 50.98 | 51.96 | 50.36 | -0.06% | 0.65% | 274399 | 1394万 | 21.55 | 50.98 | 63.9 | 166 | 思科瑞 | 2023-08-31 四 | 50.70 | 50.60 | 51.01 | 51.59 | 50.16 | 0.81% | 0.98% | 412920 | 2110万 | 21.56 | 51.01 | 63.94 | 167 | 思科瑞 | 2023-08-30 三 | 49.66 | 49.54 | 50.60 | 52.00 | 49.01 | 2.14% | 2.04% | 862773 | 4384万 | 21.39 | 50.6 | 63.42 | 168 | 思科瑞 | 2023-08-29 二 | 46.90 | 46.59 | 49.54 | 49.76 | 46.59 | 6.33% | 1.92% | 810105 | 3951万 | 20.94 | 49.54 | 62.09 | 169 | 思科瑞 | 2023-08-28 一 | 52.00 | 48.08 | 46.59 | 52.00 | 46.07 | -3.10% | 2.25% | 949172 | 4577万 | 19.7 | 46.59 | 58.4 | 170 | 思科瑞 | 2023-08-25 五 | 50.50 | 51.12 | 48.08 | 51.44 | 47.01 | -5.95% | 3.07% | 1297865 | 6343万 | 20.33 | 48.08 | 60.26 | 171 | 思科瑞 | 2023-08-23 三 | 52.25 | 52.39 | 52.88 | 53.79 | 50.80 | 0.94% | 1.68% | 709073 | 3719万 | 22.35 | 52.88 | 51.86 | 172 | 思科瑞 | 2023-08-22 二 | 53.26 | 52.90 | 52.39 | 53.59 | 51.50 | -0.96% | 1.29% | 546059 | 2853万 | 22.15 | 52.39 | 51.38 |
|
行情刷新 | 流通股东
|