| 股票名称 | 代码 688110 | 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 | 东芯股份 | 2024-04-26 五 | 21.29 | 21.40 | 22.50 | 22.59 | 21.25 | 5.14% | 3.58% | 9896618 | 21876万 | 62.22 | 99.51 | -32.49 | 2 | 东芯股份 | 2024-04-25 四 | 20.64 | 20.80 | 21.40 | 21.84 | 20.61 | 2.88% | 3.03% | 8376787 | 17868万 | 59.18 | 94.64 | -30.9 | 3 | 东芯股份 | 2024-04-24 三 | 20.15 | 19.96 | 20.80 | 20.95 | 19.96 | 4.21% | 3.08% | 8525579 | 17564万 | 57.52 | 91.99 | -30.04 | 4 | 东芯股份 | 2024-04-23 二 | 19.75 | 19.72 | 19.96 | 20.18 | 19.69 | 1.22% | 2.22% | 6151200 | 12253万 | 55.2 | 88.27 | -28.82 | 5 | 东芯股份 | 2024-04-22 一 | 18.88 | 19.26 | 19.72 | 19.85 | 18.33 | 2.39% | 3.11% | 8598528 | 16603万 | 54.53 | 87.21 | -28.48 | 6 | 东芯股份 | 2024-04-19 五 | 19.93 | 20.11 | 19.26 | 20.08 | 19.18 | -4.23% | 3.09% | 8556062 | 16679万 | 53.26 | 85.18 | -27.84 | 7 | 东芯股份 | 2024-04-18 四 | 20.30 | 20.55 | 20.11 | 20.64 | 19.91 | -2.14% | 3.06% | 8469611 | 17191万 | 55.61 | 88.94 | -29.07 | 8 | 东芯股份 | 2024-04-17 三 | 19.75 | 19.08 | 20.55 | 20.60 | 19.66 | 7.70% | 4.19% | 11578233 | 23400万 | 56.83 | 90.88 | -29.7 | 9 | 东芯股份 | 2024-04-16 二 | 20.55 | 20.59 | 19.08 | 20.68 | 19.03 | -7.33% | 3.57% | 9860775 | 19372万 | 52.76 | 84.38 | -27.58 | 10 | 东芯股份 | 2024-04-15 一 | 21.70 | 22.01 | 20.59 | 21.97 | 20.28 | -6.45% | 3.37% | 9311634 | 19539万 | 56.94 | 91.06 | -29.76 | 11 | 东芯股份 | 2024-04-12 五 | 21.87 | 21.72 | 22.01 | 22.56 | 21.63 | 1.34% | 2.02% | 5582669 | 12322万 | 60.87 | 97.34 | -31.81 | 12 | 东芯股份 | 2024-04-11 四 | 21.50 | 21.61 | 21.72 | 22.43 | 21.35 | 0.51% | 2.26% | 6245213 | 13742万 | 60.06 | 96.06 | -31.39 | 13 | 东芯股份 | 2024-04-10 三 | 22.49 | 22.51 | 21.61 | 22.56 | 21.35 | -4.00% | 3.06% | 8462852 | 18405万 | 59.76 | 95.57 | -31.23 | 14 | 东芯股份 | 2024-04-09 二 | 22.48 | 22.59 | 22.51 | 22.91 | 22.05 | -0.35% | 2.35% | 6495929 | 14586万 | 62.25 | 99.55 | -32.54 | 15 | 东芯股份 | 2024-04-08 一 | 23.51 | 24.03 | 22.59 | 23.65 | 22.32 | -5.99% | 4.09% | 11322299 | 25823万 | 62.47 | 99.9 | -32.65 | 16 | 东芯股份 | 2024-04-03 三 | 23.29 | 23.29 | 24.03 | 24.80 | 22.63 | 3.18% | 4.81% | 13300376 | 31769万 | 66.45 | 106.27 | -34.73 | 17 | 东芯股份 | 2024-04-02 二 | 24.20 | 23.78 | 23.29 | 24.38 | 23.15 | -2.06% | 2.86% | 7897757 | 18658万 | 64.41 | 103 | -33.66 | 18 | 东芯股份 | 2024-04-01 一 | 23.31 | 23.24 | 23.78 | 23.83 | 23.20 | 2.32% | 2.91% | 8035999 | 18947万 | 65.76 | 105.17 | -34.37 | 19 | 东芯股份 | 2024-03-29 五 | 22.88 | 23.08 | 23.24 | 23.30 | 22.66 | 0.69% | 2.97% | 8219846 | 18895万 | 64.27 | 102.78 | -33.59 | 20 | 东芯股份 | 2024-03-28 四 | 22.58 | 22.57 | 23.08 | 23.36 | 22.38 | 2.26% | 3.95% | 10925920 | 25045万 | 63.82 | 102.07 | -33.36 | 21 | 东芯股份 | 2024-03-27 三 | 24.80 | 24.83 | 22.57 | 24.80 | 22.57 | -9.10% | 5.01% | 13859980 | 32410万 | 62.41 | 99.82 | -32.62 | 22 | 东芯股份 | 2024-03-26 二 | 24.95 | 24.97 | 24.83 | 25.97 | 24.71 | -0.56% | 4.04% | 11176988 | 28342万 | 68.66 | 109.81 | -35.89 | 23 | 东芯股份 | 2024-03-25 一 | 26.51 | 27.05 | 24.97 | 26.60 | 24.90 | -7.69% | 5.59% | 15471404 | 39805万 | 69.05 | 110.43 | -36.09 | 24 | 东芯股份 | 2024-03-22 五 | 27.80 | 27.80 | 27.05 | 28.56 | 26.96 | -2.70% | 8.33% | 23027609 | 63974万 | 74.8 | 119.63 | -39.1 | 25 | 东芯股份 | 2024-03-21 四 | 27.42 | 26.48 | 27.80 | 28.19 | 26.40 | 4.98% | 8.54% | 23609483 | 64973万 | 76.88 | 122.95 | -40.18 | 26 | 东芯股份 | 2024-03-20 三 | 26.32 | 26.23 | 26.48 | 26.85 | 25.68 | 0.95% | 4.28% | 11831274 | 31091万 | 73.23 | 117.11 | -38.27 | 27 | 东芯股份 | 2024-03-19 二 | 26.30 | 26.40 | 26.23 | 27.28 | 25.95 | -0.64% | 4.85% | 13416792 | 35792万 | 72.54 | 116 | -37.91 | 28 | 东芯股份 | 2024-03-18 一 | 26.00 | 26.18 | 26.40 | 26.50 | 25.66 | 0.84% | 4.18% | 11552986 | 30149万 | 73.01 | 116.75 | -38.16 | 29 | 东芯股份 | 2024-03-15 五 | 25.80 | 25.80 | 26.18 | 26.22 | 25.55 | 1.47% | 2.68% | 7407401 | 19207万 | 72.4 | 115.78 | -37.84 | 30 | 东芯股份 | 2024-03-14 四 | 26.01 | 26.42 | 25.80 | 26.37 | 25.50 | -2.35% | 3.22% | 8911846 | 23030万 | 71.35 | 114.1 | -37.29 | 31 | 东芯股份 | 2024-03-08 五 | 23.99 | 23.94 | 25.97 | 26.55 | 23.96 | 8.48% | 6.96% | 19253487 | 49313万 | 71.82 | 114.85 | -37.54 | 32 | 东芯股份 | 2024-03-07 四 | 23.72 | 23.45 | 23.94 | 24.81 | 23.61 | 2.09% | 5.28% | 14612016 | 35401万 | 66.2 | 105.87 | -34.6 | 33 | 东芯股份 | 2024-03-06 三 | 23.60 | 23.82 | 23.45 | 23.92 | 22.44 | -1.55% | 5.35% | 14797101 | 34247万 | 64.85 | 103.71 | -33.89 | 34 | 东芯股份 | 2024-03-05 二 | 24.70 | 24.92 | 23.82 | 25.16 | 23.69 | -4.41% | 4.47% | 12357738 | 30031万 | 65.87 | 105.34 | -34.43 | 35 | 东芯股份 | 2024-03-04 一 | 25.79 | 25.60 | 24.92 | 25.99 | 24.69 | -2.66% | 4.42% | 12225955 | 30707万 | 68.91 | 110.21 | -36.02 | 36 | 东芯股份 | 2024-03-01 五 | 25.08 | 24.98 | 25.60 | 25.83 | 24.99 | 2.48% | 2.89% | 7991540 | 20375万 | 70.79 | 113.22 | -37 | 37 | 东芯股份 | 2024-02-29 四 | 24.00 | 23.77 | 24.98 | 25.26 | 23.51 | 5.09% | 3.43% | 9474386 | 23427万 | 69.08 | 110.47 | -36.11 | 38 | 东芯股份 | 2024-02-28 三 | 26.06 | 26.00 | 23.77 | 26.56 | 23.64 | -8.58% | 4.62% | 12774370 | 32180万 | 65.73 | 105.12 | -34.36 | 39 | 东芯股份 | 2024-02-27 二 | 24.23 | 24.48 | 26.00 | 26.08 | 24.19 | 6.21% | 3.65% | 10096353 | 25518万 | 71.9 | 114.98 | -37.58 | 40 | 东芯股份 | 2024-02-26 一 | 24.06 | 24.10 | 24.48 | 25.00 | 23.81 | 1.58% | 3.24% | 8971225 | 21873万 | 67.7 | 108.26 | -35.38 | 41 | 东芯股份 | 2024-02-23 五 | 24.17 | 23.85 | 24.10 | 24.30 | 23.58 | 1.05% | 3.17% | 8770588 | 21026万 | 66.65 | 106.58 | -45.95 | 42 | 东芯股份 | 2024-02-22 四 | 23.08 | 23.08 | 23.85 | 23.95 | 23.00 | 3.34% | 3.26% | 9027060 | 21328万 | 65.95 | 105.48 | -45.47 | 43 | 东芯股份 | 2024-02-21 三 | 23.01 | 23.70 | 23.08 | 23.89 | 22.85 | -2.62% | 4.07% | 11256823 | 26301万 | 63.82 | 102.07 | -44 | 44 | 东芯股份 | 2024-02-20 二 | 23.17 | 23.50 | 23.70 | 24.39 | 22.51 | 0.85% | 4.23% | 11699144 | 27131万 | 65.54 | 104.81 | -45.18 | 45 | 东芯股份 | 2024-02-19 一 | 23.69 | 22.92 | 23.50 | 23.89 | 22.52 | 2.53% | 4.15% | 11482756 | 26613万 | 64.99 | 103.93 | -44.8 | 46 | 东芯股份 | 2024-02-08 四 | 21.09 | 20.60 | 22.92 | 23.08 | 20.91 | 11.26% | 4.23% | 11703382 | 26046万 | 63.38 | 101.36 | -43.7 | 47 | 东芯股份 | 2024-02-07 三 | 19.95 | 19.95 | 20.60 | 21.92 | 19.63 | 3.26% | 4.44% | 12270842 | 25629万 | 56.97 | 91.1 | -39.27 | 48 | 东芯股份 | 2024-02-06 二 | 18.61 | 19.30 | 19.95 | 20.32 | 18.02 | 3.37% | 4.18% | 11566958 | 22195万 | 55.17 | 88.23 | -38.03 | 49 | 东芯股份 | 2024-02-05 一 | 21.00 | 21.32 | 19.30 | 21.36 | 18.38 | -9.47% | 4.13% | 11412082 | 22483万 | 53.37 | 85.35 | -36.8 | 50 | 东芯股份 | 2024-02-02 五 | 23.10 | 22.96 | 21.32 | 23.25 | 20.51 | -7.14% | 3.13% | 8642480 | 18879万 | 58.96 | 94.29 | -40.65 | 51 | 东芯股份 | 2024-02-01 四 | 22.33 | 22.59 | 22.96 | 23.83 | 22.03 | 1.64% | 2.66% | 7349248 | 16898万 | 63.49 | 101.54 | -43.77 | 52 | 东芯股份 | 2024-01-31 三 | 22.84 | 24.55 | 22.59 | 24.21 | 22.55 | -7.98% | 3.92% | 10829073 | 25142万 | 62.47 | 99.9 | -43.07 | 53 | 东芯股份 | 2024-01-30 二 | 25.55 | 25.85 | 24.55 | 26.10 | 24.52 | -5.03% | 1.80% | 4964931 | 12495万 | 67.89 | 108.57 | -46.8 | 54 | 东芯股份 | 2024-01-29 一 | 26.80 | 26.49 | 25.85 | 27.41 | 25.60 | -2.42% | 1.62% | 4470928 | 11763万 | 71.48 | 114.32 | -49.28 | 55 | 东芯股份 | 2024-01-26 五 | 26.95 | 27.28 | 26.49 | 26.98 | 26.41 | -2.90% | 1.47% | 4066077 | 10833万 | 73.25 | 117.15 | -50.5 | 56 | 东芯股份 | 2024-01-25 四 | 26.00 | 25.76 | 27.28 | 27.43 | 25.55 | 5.90% | 2.22% | 6140846 | 16469万 | 75.44 | 120.65 | -52.01 | 57 | 东芯股份 | 2024-01-24 三 | 26.40 | 26.01 | 25.76 | 26.54 | 24.81 | -0.96% | 2.04% | 5650567 | 14390万 | 71.24 | 113.92 | -49.11 | 58 | 东芯股份 | 2024-01-23 二 | 25.89 | 26.04 | 26.01 | 26.55 | 25.52 | -0.12% | 1.90% | 5249576 | 13702万 | 71.93 | 115.03 | -49.59 | 59 | 东芯股份 | 2024-01-22 一 | 27.73 | 27.84 | 26.04 | 27.99 | 25.71 | -6.47% | 1.99% | 5490810 | 14716万 | 72.01 | 115.16 | -49.65 | 60 | 东芯股份 | 2024-01-19 五 | 28.70 | 28.53 | 27.84 | 28.70 | 27.84 | -2.42% | 1.21% | 3349955 | 9464万 | 76.99 | 123.12 | -53.08 | 61 | 东芯股份 | 2024-01-18 四 | 28.90 | 28.80 | 28.53 | 28.90 | 27.50 | -0.94% | 2.60% | 7189932 | 20199万 | 78.9 | 126.17 | -54.39 | 62 | 东芯股份 | 2024-01-17 三 | 29.63 | 30.07 | 28.80 | 29.99 | 28.80 | -4.22% | 1.18% | 3266084 | 9583万 | 79.64 | 127.37 | -54.91 | 63 | 东芯股份 | 2024-01-16 二 | 30.44 | 30.51 | 30.07 | 30.64 | 29.56 | -1.44% | 1.33% | 3682738 | 11030万 | 83.15 | 132.98 | -57.33 | 64 | 东芯股份 | 2024-01-15 一 | 30.06 | 30.21 | 30.51 | 30.88 | 29.91 | 0.99% | 1.30% | 3589623 | 10930万 | 84.37 | 134.93 | -58.17 | 65 | 东芯股份 | 2024-01-12 五 | 30.43 | 30.50 | 30.21 | 30.67 | 29.80 | -0.95% | 1.70% | 4705293 | 14210万 | 83.54 | 133.6 | -57.6 | 66 | 东芯股份 | 2024-01-11 四 | 30.56 | 30.67 | 30.50 | 31.04 | 30.25 | -0.55% | 1.86% | 5149305 | 15733万 | 84.34 | 134.89 | -58.15 | 67 | 东芯股份 | 2024-01-10 三 | 30.80 | 30.80 | 30.67 | 31.27 | 30.01 | -0.42% | 1.17% | 3231547 | 9914万 | 84.81 | 135.64 | -58.47 | 68 | 东芯股份 | 2024-01-09 二 | 31.30 | 31.13 | 30.80 | 31.74 | 30.50 | -1.06% | 1.43% | 3945321 | 12206万 | 85.17 | 136.21 | -58.72 | 69 | 东芯股份 | 2024-01-08 一 | 31.73 | 31.98 | 31.13 | 31.76 | 31.01 | -2.66% | 1.20% | 3331101 | 10414万 | 86.09 | 137.67 | -59.35 | 70 | 东芯股份 | 2024-01-05 五 | 32.53 | 32.80 | 31.98 | 32.95 | 31.75 | -2.50% | 1.65% | 4561638 | 14768万 | 88.44 | 141.43 | -60.97 | 71 | 东芯股份 | 2024-01-04 四 | 32.35 | 32.25 | 32.80 | 32.96 | 31.85 | 1.71% | 1.43% | 3947877 | 12780万 | 90.7 | 145.06 | -62.53 | 72 | 东芯股份 | 2024-01-03 三 | 32.55 | 32.81 | 32.25 | 33.08 | 31.95 | -1.71% | 1.30% | 3582751 | 11585万 | 89.18 | 142.63 | -61.48 | 73 | 东芯股份 | 2024-01-02 二 | 34.36 | 34.43 | 32.81 | 34.36 | 32.61 | -4.71% | 2.01% | 5548903 | 18339万 | 90.73 | 145.1 | -62.55 | 74 | 东芯股份 | 2023-12-29 五 | 33.50 | 33.57 | 34.43 | 34.57 | 33.33 | 2.56% | 1.83% | 5049641 | 17290万 | 95.21 | 152.27 | -65.64 | 75 | 东芯股份 | 2023-12-28 四 | 32.89 | 33.02 | 33.57 | 33.82 | 32.53 | 1.67% | 3.12% | 8616705 | 28613万 | 92.83 | 148.46 | -64 | 76 | 东芯股份 | 2023-12-27 三 | 32.08 | 32.09 | 33.02 | 33.29 | 32.08 | 2.90% | 1.91% | 5274977 | 17298万 | 91.31 | 146.03 | -62.95 | 77 | 东芯股份 | 2023-12-26 二 | 32.74 | 32.90 | 32.09 | 33.18 | 31.88 | -2.46% | 1.40% | 3857768 | 12432万 | 88.74 | 141.92 | -61.18 | 78 | 东芯股份 | 2023-12-25 一 | 33.39 | 33.35 | 32.90 | 33.66 | 32.47 | -1.35% | 1.75% | 4849131 | 15940万 | 90.98 | 145.5 | -62.72 | 79 | 东芯股份 | 2023-12-22 五 | 34.67 | 34.30 | 33.35 | 34.83 | 32.97 | -2.77% | 2.43% | 6723906 | 22582万 | 92.23 | 147.49 | -63.58 | 80 | 东芯股份 | 2023-12-21 四 | 33.00 | 33.24 | 34.30 | 34.66 | 32.52 | 3.19% | 2.69% | 7427380 | 24973万 | 94.85 | 151.69 | -65.39 | 81 | 东芯股份 | 2023-12-20 三 | 33.88 | 33.98 | 33.24 | 34.10 | 32.82 | -2.18% | 2.59% | 7170571 | 23817万 | 91.92 | 147 | -63.37 | 82 | 东芯股份 | 2023-12-19 二 | 34.20 | 34.19 | 33.98 | 34.54 | 32.20 | -0.61% | 3.78% | 10443789 | 34854万 | 93.97 | 150.28 | -64.78 | 83 | 东芯股份 | 2023-12-18 一 | 37.61 | 37.63 | 34.19 | 37.61 | 34.07 | -9.14% | 4.39% | 12149126 | 42895万 | 94.55 | 151.21 | -65.18 | 84 | 东芯股份 | 2023-12-15 五 | 38.00 | 38.08 | 37.63 | 38.29 | 37.30 | -1.18% | 1.49% | 4117346 | 15528万 | 104.06 | 166.42 | -71.74 | 85 | 东芯股份 | 2023-12-14 四 | 37.93 | 37.71 | 38.08 | 38.64 | 37.53 | 0.98% | 1.58% | 4358368 | 16611万 | 105.31 | 168.41 | -72.6 | 86 | 东芯股份 | 2023-12-13 三 | 38.55 | 38.53 | 37.71 | 38.82 | 37.64 | -2.13% | 1.41% | 3889976 | 14854万 | 104.28 | 166.77 | -71.89 | 87 | 东芯股份 | 2023-12-12 二 | 39.14 | 39.02 | 38.53 | 39.28 | 38.31 | -1.26% | 1.77% | 4892734 | 18914万 | 106.55 | 170.4 | -73.46 | 88 | 东芯股份 | 2023-12-11 一 | 38.56 | 38.75 | 39.02 | 39.13 | 37.82 | 0.70% | 2.28% | 6315068 | 24392万 | 107.9 | 172.57 | -74.39 | 89 | 东芯股份 | 2023-12-08 五 | 38.30 | 38.60 | 38.75 | 39.27 | 37.90 | 0.39% | 2.48% | 6809836 | 26220万 | 106.35 | 171.37 | -73.88 | 90 | 东芯股份 | 2023-12-07 四 | 39.66 | 38.99 | 38.60 | 39.88 | 37.77 | -1.00% | 1.84% | 5062016 | 19488万 | 105.94 | 170.71 | -73.59 | 91 | 东芯股份 | 2023-12-06 三 | 38.74 | 38.74 | 38.99 | 39.39 | 38.30 | 0.65% | 1.80% | 4946329 | 19318万 | 107.01 | 172.43 | -74.33 | 92 | 东芯股份 | 2023-12-05 二 | 39.65 | 39.78 | 38.74 | 39.88 | 38.70 | -2.61% | 2.10% | 5759485 | 22591万 | 106.33 | 171.33 | -73.86 | 93 | 东芯股份 | 2023-12-04 一 | 40.05 | 40.19 | 39.78 | 40.40 | 39.40 | -1.02% | 2.36% | 6486309 | 25913万 | 109.18 | 175.93 | -75.84 | 94 | 东芯股份 | 2023-12-01 五 | 39.78 | 39.72 | 40.19 | 40.50 | 39.23 | 1.18% | 2.72% | 7475694 | 29806万 | 110.31 | 177.74 | -76.62 | 95 | 东芯股份 | 2023-11-30 四 | 39.38 | 39.68 | 39.72 | 40.97 | 38.53 | 0.10% | 3.09% | 8480333 | 33538万 | 109.02 | 175.66 | -75.73 | 96 | 东芯股份 | 2023-11-29 三 | 40.40 | 39.50 | 39.68 | 41.20 | 39.50 | 0.46% | 3.49% | 9565185 | 38410万 | 108.91 | 175.48 | -75.65 | 97 | 东芯股份 | 2023-11-28 二 | 38.81 | 38.90 | 39.50 | 40.09 | 38.60 | 1.54% | 2.90% | 7954712 | 31398万 | 108.41 | 174.69 | -75.31 | 98 | 东芯股份 | 2023-11-27 一 | 37.00 | 37.18 | 38.90 | 39.60 | 36.95 | 4.63% | 3.11% | 8522479 | 32786万 | 106.77 | 172.04 | -74.16 | 99 | 东芯股份 | 2023-11-24 五 | 37.30 | 37.31 | 37.18 | 37.68 | 36.75 | -0.35% | 1.64% | 4511636 | 16785万 | 102.04 | 164.43 | -70.88 | 100 | 东芯股份 | 2023-11-23 四 | 36.01 | 36.01 | 37.31 | 37.45 | 35.72 | 3.61% | 2.24% | 6139860 | 22525万 | 102.4 | 165 | -71.13 | 101 | 东芯股份 | 2023-11-22 三 | 37.05 | 36.92 | 36.01 | 37.10 | 35.93 | -2.46% | 2.42% | 6633960 | 24110万 | 98.83 | 159.25 | -68.65 | 102 | 东芯股份 | 2023-11-21 二 | 37.88 | 37.92 | 36.92 | 38.06 | 36.73 | -2.64% | 2.76% | 7583557 | 28199万 | 101.33 | 163.28 | -70.39 | 103 | 东芯股份 | 2023-11-20 一 | 39.30 | 38.71 | 37.92 | 39.33 | 37.60 | -2.04% | 3.08% | 8453275 | 32163万 | 104.08 | 167.7 | -72.29 | 104 | 东芯股份 | 2023-11-17 五 | 39.99 | 40.05 | 38.71 | 40.40 | 38.54 | -3.35% | 2.81% | 7714358 | 30172万 | 106.24 | 171.19 | -73.8 | 105 | 东芯股份 | 2023-11-16 四 | 39.50 | 39.47 | 40.05 | 40.50 | 38.68 | 1.47% | 3.19% | 8745188 | 34951万 | 109.92 | 177.12 | -76.36 | 106 | 东芯股份 | 2023-11-15 三 | 40.31 | 39.80 | 39.47 | 40.87 | 38.58 | -0.83% | 3.53% | 9695773 | 38521万 | 108.33 | 174.56 | -75.25 | 107 | 东芯股份 | 2023-11-14 二 | 38.44 | 38.70 | 39.80 | 40.33 | 38.35 | 2.84% | 2.65% | 7279162 | 28801万 | 109.24 | 176.02 | -75.88 | 108 | 东芯股份 | 2023-11-13 一 | 38.24 | 38.20 | 38.70 | 39.39 | 37.73 | 1.31% | 2.48% | 6797150 | 26315万 | 106.22 | 171.15 | -73.78 | 109 | 东芯股份 | 2023-11-10 五 | 37.79 | 37.76 | 38.20 | 39.88 | 37.79 | 1.17% | 4.24% | 11625737 | 45126万 | 104.84 | 168.94 | -72.83 | 110 | 东芯股份 | 2023-11-09 四 | 38.10 | 38.19 | 37.76 | 38.10 | 37.52 | -1.13% | 2.16% | 5929020 | 22387万 | 103.64 | 166.99 | -71.99 | 111 | 东芯股份 | 2023-11-08 三 | 38.11 | 38.19 | 38.19 | 39.09 | 37.73 | 0.00% | 2.72% | 7469382 | 28710万 | 104.82 | 168.9 | -72.81 | 112 | 东芯股份 | 2023-11-07 二 | 38.60 | 38.96 | 38.19 | 39.05 | 37.79 | -1.98% | 3.62% | 9948422 | 38097万 | 104.82 | 168.9 | -72.81 | 113 | 东芯股份 | 2023-11-06 一 | 38.90 | 38.80 | 38.96 | 39.36 | 38.30 | 0.41% | 3.15% | 8639308 | 33648万 | 106.93 | 172.3 | -74.28 | 114 | 东芯股份 | 2023-11-03 五 | 36.70 | 36.69 | 38.80 | 39.00 | 36.69 | 5.75% | 3.58% | 9832199 | 37547万 | 106.49 | 171.59 | -73.97 | 115 | 东芯股份 | 2023-11-02 四 | 37.50 | 37.49 | 36.69 | 38.00 | 36.66 | -2.13% | 1.77% | 4858824 | 18068万 | 100.7 | 162.26 | -69.95 | 116 | 东芯股份 | 2023-11-01 三 | 37.67 | 37.41 | 37.49 | 38.21 | 37.07 | 0.21% | 2.54% | 6959766 | 26135万 | 102.9 | 165.8 | -71.48 | 117 | 东芯股份 | 2023-10-31 二 | 37.06 | 36.69 | 37.41 | 38.08 | 36.20 | 1.96% | 3.51% | 9634179 | 35874万 | 102.68 | 165.45 | -71.32 | 118 | 东芯股份 | 2023-10-30 一 | 35.55 | 36.00 | 36.69 | 37.50 | 35.00 | 1.92% | 3.82% | 10487287 | 38347万 | 100.7 | 162.26 | -69.95 | 119 | 东芯股份 | 2023-10-27 五 | 34.28 | 34.19 | 36.00 | 36.88 | 34.21 | 5.29% | 4.46% | 12228193 | 43807万 | 98.81 | 159.21 | -152.6 | 120 | 东芯股份 | 2023-10-26 四 | 35.38 | 35.39 | 34.19 | 35.86 | 33.87 | -3.39% | 2.54% | 6961154 | 24045万 | 93.84 | 151.21 | -144.92 | 121 | 东芯股份 | 2023-10-25 三 | 35.26 | 35.51 | 35.39 | 35.93 | 34.48 | -0.34% | 2.88% | 7909745 | 27762万 | 97.13 | 156.51 | -150.01 | 122 | 东芯股份 | 2023-10-24 二 | 34.48 | 34.63 | 35.51 | 35.73 | 32.60 | 2.54% | 4.21% | 11549159 | 39771万 | 97.46 | 157.04 | -150.52 | 123 | 东芯股份 | 2023-10-23 一 | 35.35 | 35.46 | 34.63 | 35.38 | 33.70 | -2.34% | 2.85% | 7822491 | 26863万 | 95.05 | 153.15 | -146.79 | 124 | 东芯股份 | 2023-10-20 五 | 36.19 | 36.21 | 35.46 | 36.47 | 35.15 | -2.07% | 2.61% | 7173387 | 25569万 | 97.32 | 156.82 | -150.31 | 125 | 东芯股份 | 2023-10-19 四 | 35.88 | 36.48 | 36.21 | 37.15 | 35.75 | -0.74% | 2.81% | 7701387 | 28197万 | 99.38 | 160.14 | -153.49 | 126 | 东芯股份 | 2023-10-18 三 | 37.10 | 37.41 | 36.48 | 37.49 | 36.21 | -2.49% | 2.72% | 7461830 | 27349万 | 100.12 | 161.33 | -154.63 | 127 | 东芯股份 | 2023-10-17 二 | 36.94 | 37.00 | 37.41 | 37.70 | 36.62 | 1.11% | 3.47% | 9519776 | 35324万 | 102.68 | 165.45 | -158.57 | 128 | 东芯股份 | 2023-10-16 一 | 37.70 | 38.00 | 37.00 | 38.59 | 36.66 | -2.63% | 5.59% | 15352193 | 57525万 | 101.55 | 163.63 | -156.84 | 129 | 东芯股份 | 2023-10-13 五 | 35.60 | 36.01 | 38.00 | 38.49 | 35.60 | 5.53% | 6.09% | 16718697 | 62708万 | 104.3 | 168.05 | -161.07 | 130 | 东芯股份 | 2023-10-12 四 | 35.20 | 35.04 | 36.01 | 36.09 | 34.91 | 2.77% | 3.74% | 10263220 | 36585万 | 98.83 | 159.25 | -152.64 | 131 | 东芯股份 | 2023-10-11 三 | 35.16 | 35.28 | 35.04 | 35.88 | 34.76 | -0.68% | 3.26% | 8942719 | 31533万 | 96.17 | 154.96 | -148.53 | 132 | 东芯股份 | 2023-10-10 二 | 34.10 | 34.16 | 35.28 | 35.84 | 34.05 | 3.28% | 4.68% | 12834973 | 44923万 | 96.83 | 156.03 | -149.54 | 133 | 东芯股份 | 2023-10-09 一 | 32.12 | 32.06 | 34.16 | 35.66 | 32.12 | 6.55% | 4.74% | 13003194 | 44282万 | 93.76 | 151.07 | -144.8 | 134 | 东芯股份 | 2023-09-28 四 | 32.60 | 32.70 | 32.06 | 33.29 | 31.80 | -1.96% | 3.94% | 10810610 | 34854万 | 87.99 | 141.79 | -135.9 | 135 | 东芯股份 | 2023-09-27 三 | 33.37 | 33.55 | 32.70 | 33.63 | 32.68 | -2.53% | 2.96% | 8123187 | 26832万 | 89.75 | 144.62 | -138.61 | 136 | 东芯股份 | 2023-09-26 二 | 33.70 | 33.88 | 33.55 | 34.44 | 33.50 | -0.97% | 1.83% | 5011069 | 16951万 | 92.08 | 148.37 | -142.21 | 137 | 东芯股份 | 2023-09-25 一 | 34.88 | 34.68 | 33.88 | 34.88 | 33.54 | -2.31% | 2.12% | 5811416 | 19678万 | 92.99 | 149.83 | -143.61 | 138 | 东芯股份 | 2023-09-22 五 | 34.11 | 34.10 | 34.68 | 34.71 | 33.30 | 1.70% | 2.94% | 8059938 | 27544万 | 95.18 | 153.37 | -147 | 139 | 东芯股份 | 2023-09-21 四 | 34.55 | 34.73 | 34.10 | 34.86 | 33.67 | -1.81% | 2.40% | 6576169 | 22451万 | 93.59 | 150.81 | -144.54 | 140 | 东芯股份 | 2023-09-20 三 | 34.26 | 34.30 | 34.73 | 35.50 | 34.11 | 1.25% | 3.36% | 9229282 | 32188万 | 95.32 | 153.59 | -147.21 | 141 | 东芯股份 | 2023-09-19 二 | 33.59 | 33.57 | 34.30 | 34.99 | 33.20 | 2.17% | 3.54% | 9722337 | 33339万 | 94.14 | 151.69 | -145.39 | 142 | 东芯股份 | 2023-09-18 一 | 34.23 | 34.30 | 33.57 | 34.30 | 33.42 | -2.13% | 2.42% | 6635234 | 22387万 | 92.14 | 148.46 | -142.3 | 143 | 东芯股份 | 2023-09-15 五 | 33.20 | 33.25 | 34.30 | 34.98 | 32.73 | 3.16% | 4.26% | 11693148 | 39782万 | 94.14 | 151.69 | -145.39 | 144 | 东芯股份 | 2023-09-14 四 | 33.26 | 33.66 | 33.25 | 33.57 | 32.77 | -1.22% | 1.86% | 5094061 | 16873万 | 91.26 | 147.05 | -140.94 | 145 | 东芯股份 | 2023-09-13 三 | 34.50 | 33.50 | 33.66 | 34.78 | 32.98 | 0.48% | 3.34% | 9165587 | 30930万 | 92.38 | 148.86 | -142.68 | 146 | 东芯股份 | 2023-09-12 二 | 33.71 | 33.77 | 33.50 | 34.08 | 33.44 | -0.80% | 1.73% | 4758015 | 16033万 | 91.94 | 148.15 | -142 | 147 | 东芯股份 | 2023-09-11 一 | 33.89 | 33.69 | 33.77 | 34.20 | 33.23 | 0.24% | 2.94% | 8080449 | 27360万 | 92.69 | 149.35 | -143.14 | 148 | 东芯股份 | 2023-09-08 五 | 33.80 | 34.12 | 33.69 | 34.42 | 33.50 | -1.26% | 3.61% | 9900447 | 33539万 | 92.47 | 148.99 | -142.81 | 149 | 东芯股份 | 2023-09-07 四 | 34.41 | 34.18 | 34.12 | 35.55 | 33.69 | -0.18% | 4.76% | 13057389 | 44979万 | 93.65 | 150.9 | -144.63 | 150 | 东芯股份 | 2023-09-06 三 | 33.55 | 33.68 | 34.18 | 34.43 | 33.36 | 1.48% | 3.40% | 9329102 | 31570万 | 93.81 | 151.16 | -144.88 | 151 | 东芯股份 | 2023-09-05 二 | 33.00 | 32.68 | 33.68 | 34.89 | 33.00 | 3.06% | 7.72% | 21189283 | 72200万 | 92.44 | 148.95 | -142.76 | 152 | 东芯股份 | 2023-09-04 一 | 31.72 | 31.54 | 32.68 | 32.77 | 31.41 | 3.61% | 3.34% | 9173216 | 29458万 | 89.69 | 144.53 | -138.52 | 153 | 东芯股份 | 2023-09-01 五 | 31.49 | 30.69 | 31.54 | 33.79 | 31.23 | 2.77% | 4.37% | 11994299 | 38712万 | 86.57 | 139.49 | -133.69 | 154 | 东芯股份 | 2023-08-31 四 | 29.85 | 29.99 | 30.69 | 30.89 | 29.65 | 2.33% | 2.70% | 7403793 | 22582万 | 84.23 | 135.73 | -130.09 | 155 | 东芯股份 | 2023-08-30 三 | 29.90 | 29.31 | 29.99 | 30.87 | 29.51 | 2.32% | 3.65% | 10018326 | 30191万 | 82.31 | 132.63 | -127.12 | 156 | 东芯股份 | 2023-08-29 二 | 28.00 | 27.86 | 29.31 | 29.60 | 27.61 | 5.20% | 2.91% | 7999355 | 23114万 | 80.44 | 129.62 | -124.24 | 157 | 东芯股份 | 2023-08-28 一 | 30.43 | 28.30 | 27.86 | 30.50 | 27.50 | -1.55% | 3.68% | 10089847 | 28916万 | 76.47 | 123.21 | -118.09 | 158 | 东芯股份 | 2023-08-25 五 | 29.45 | 29.75 | 28.30 | 29.60 | 27.96 | -4.87% | 2.83% | 7771194 | 22174万 | 77.67 | 125.16 | -119.96 | 159 | 东芯股份 | 2023-08-23 三 | 30.17 | 30.22 | 29.29 | 30.20 | 29.20 | -3.08% | 1.31% | 3579285 | 10601万 | 80.03 | 129.53 | 316.33 | 160 | 东芯股份 | 2023-08-22 二 | 30.31 | 30.31 | 30.22 | 30.70 | 29.35 | -0.30% | 2.70% | 7386864 | 22083万 | 82.57 | 133.65 | 326.38 |
|
行情刷新 | 流通股东
|