| 股票名称 | 代码 688172 | 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 | 燕东微 | 2024-05-06 一 | 16.07 | 15.82 | 16.09 | 16.14 | 15.92 | 1.71% | 0.59% | 2720141 | 4370万 | 73.95 | 192.94 | 49.81 | 2 | 燕东微 | 2024-04-30 二 | 15.70 | 15.73 | 15.82 | 15.94 | 15.60 | 0.57% | 0.62% | 2829945 | 4465万 | 72.71 | 189.7 | 48.97 | 3 | 燕东微 | 2024-04-29 一 | 15.52 | 15.91 | 15.73 | 15.85 | 15.35 | -1.13% | 1.18% | 5442126 | 8503万 | 72.29 | 188.62 | 48.69 | 4 | 燕东微 | 2024-04-26 五 | 15.68 | 15.64 | 15.91 | 15.98 | 15.58 | 1.73% | 0.50% | 2304929 | 3651万 | 73.12 | 190.78 | 42.69 | 5 | 燕东微 | 2024-04-25 四 | 15.78 | 15.84 | 15.64 | 15.89 | 15.60 | -1.26% | 0.49% | 2257646 | 3551万 | 71.88 | 187.54 | 41.96 | 6 | 燕东微 | 2024-04-24 三 | 15.43 | 15.37 | 15.84 | 15.84 | 15.40 | 3.06% | 0.50% | 2306998 | 3620万 | 72.8 | 189.94 | 42.5 | 7 | 燕东微 | 2024-04-23 二 | 15.22 | 15.26 | 15.37 | 15.53 | 15.22 | 0.72% | 0.60% | 2771534 | 4272万 | 70.64 | 184.3 | 41.24 | 8 | 燕东微 | 2024-04-22 一 | 15.18 | 15.36 | 15.26 | 15.34 | 14.85 | -0.65% | 0.45% | 2059780 | 3114万 | 70.13 | 182.98 | 40.94 | 9 | 燕东微 | 2024-04-19 五 | 15.20 | 15.37 | 15.36 | 15.54 | 15.16 | -0.07% | 0.48% | 2225303 | 3411万 | 70.59 | 184.18 | 41.21 | 10 | 燕东微 | 2024-04-18 四 | 15.36 | 15.34 | 15.37 | 15.59 | 15.22 | 0.20% | 0.64% | 2918934 | 4502万 | 70.64 | 184.3 | 41.24 | 11 | 燕东微 | 2024-04-17 三 | 14.40 | 14.20 | 15.34 | 15.39 | 14.26 | 8.03% | 0.75% | 3446386 | 5151万 | 70.5 | 183.94 | 41.16 | 12 | 燕东微 | 2024-04-16 二 | 14.91 | 14.83 | 14.20 | 14.91 | 14.10 | -4.25% | 0.68% | 3140519 | 4530万 | 65.26 | 170.27 | 38.1 | 13 | 燕东微 | 2024-04-15 一 | 14.81 | 14.96 | 14.83 | 15.33 | 14.57 | -0.87% | 0.80% | 3659506 | 5485万 | 68.16 | 177.83 | 39.79 | 14 | 燕东微 | 2024-04-12 五 | 14.97 | 14.97 | 14.96 | 15.22 | 14.84 | -0.07% | 0.39% | 1780194 | 2675万 | 68.75 | 179.39 | 40.14 | 15 | 燕东微 | 2024-04-11 四 | 14.72 | 14.94 | 14.97 | 15.05 | 14.72 | 0.20% | 0.38% | 1761413 | 2627万 | 68.8 | 179.51 | 40.17 | 16 | 燕东微 | 2024-04-10 三 | 15.01 | 15.12 | 14.94 | 15.18 | 14.75 | -1.19% | 0.42% | 1930717 | 2874万 | 68.66 | 179.15 | 40.09 | 17 | 燕东微 | 2024-04-09 二 | 14.76 | 15.09 | 15.12 | 15.20 | 14.72 | 0.20% | 0.52% | 2409259 | 3612万 | 69.49 | 181.3 | 40.57 | 18 | 燕东微 | 2024-04-08 一 | 14.99 | 15.05 | 15.09 | 15.16 | 14.66 | 0.27% | 0.74% | 3391211 | 5041万 | 69.35 | 180.94 | 40.49 | 19 | 燕东微 | 2024-04-03 三 | 15.12 | 15.12 | 15.05 | 15.27 | 14.82 | -0.46% | 0.48% | 2198320 | 3299万 | 69.17 | 180.47 | 40.38 | 20 | 燕东微 | 2024-04-02 二 | 15.35 | 15.38 | 15.12 | 15.40 | 15.06 | -1.69% | 0.48% | 2219876 | 3370万 | 69.49 | 181.3 | 40.57 | 21 | 燕东微 | 2024-04-01 一 | 15.20 | 15.13 | 15.38 | 15.45 | 15.05 | 1.65% | 0.42% | 1939529 | 2977万 | 70.68 | 184.42 | 41.27 | 22 | 燕东微 | 2024-03-29 五 | 15.00 | 15.01 | 15.13 | 15.15 | 14.73 | 0.80% | 0.49% | 2230787 | 3334万 | 69.54 | 181.42 | 40.6 | 23 | 燕东微 | 2024-03-28 四 | 14.88 | 14.87 | 15.01 | 15.27 | 14.79 | 0.94% | 0.60% | 2763574 | 4157万 | 68.98 | 179.99 | 40.27 | 24 | 燕东微 | 2024-03-27 三 | 15.44 | 15.36 | 14.87 | 15.48 | 14.87 | -3.19% | 0.58% | 2678137 | 4059万 | 68.34 | 178.31 | 39.9 | 25 | 燕东微 | 2024-03-26 二 | 15.42 | 15.46 | 15.36 | 15.76 | 15.30 | -0.65% | 0.63% | 2917422 | 4528万 | 70.59 | 184.18 | 41.21 | 26 | 燕东微 | 2024-03-25 一 | 16.08 | 16.06 | 15.46 | 16.20 | 15.41 | -3.74% | 0.67% | 3059642 | 4816万 | 71.05 | 185.38 | 41.48 | 27 | 燕东微 | 2024-03-22 五 | 16.27 | 16.38 | 16.06 | 16.46 | 16.00 | -1.95% | 0.60% | 2747724 | 4444万 | 73.81 | 192.58 | 43.09 | 28 | 燕东微 | 2024-03-21 四 | 16.40 | 16.47 | 16.38 | 16.70 | 16.13 | -0.55% | 0.69% | 3187736 | 5238万 | 75.28 | 196.41 | 43.95 | 29 | 燕东微 | 2024-03-20 三 | 16.49 | 16.49 | 16.47 | 16.54 | 16.26 | -0.12% | 0.67% | 3066804 | 5033万 | 75.69 | 197.49 | 44.19 | 30 | 燕东微 | 2024-03-19 二 | 16.51 | 16.51 | 16.49 | 16.63 | 16.37 | -0.12% | 0.59% | 2715196 | 4482万 | 75.79 | 197.73 | 44.24 | 31 | 燕东微 | 2024-03-18 一 | 16.14 | 16.02 | 16.51 | 16.51 | 16.03 | 3.06% | 0.70% | 3228074 | 5255万 | 75.88 | 197.97 | 44.3 | 32 | 燕东微 | 2024-03-15 五 | 15.84 | 15.90 | 16.02 | 16.04 | 15.71 | 0.75% | 0.58% | 2656975 | 4215万 | 73.63 | 192.1 | 42.98 | 33 | 燕东微 | 2024-03-14 四 | 16.17 | 16.27 | 15.90 | 16.33 | 15.70 | -2.27% | 0.91% | 4185059 | 6712万 | 73.07 | 190.66 | 42.66 | 34 | 燕东微 | 2024-03-08 五 | 15.49 | 15.46 | 15.78 | 15.82 | 15.42 | 2.07% | 0.59% | 2720298 | 4261万 | 72.52 | 189.22 | 42.34 | 35 | 燕东微 | 2024-03-07 四 | 15.87 | 15.85 | 15.46 | 16.08 | 15.43 | -2.46% | 0.75% | 3433274 | 5407万 | 71.05 | 185.38 | 41.48 | 36 | 燕东微 | 2024-03-06 三 | 15.59 | 15.76 | 15.85 | 16.08 | 15.37 | 0.57% | 0.89% | 4077452 | 6403万 | 72.84 | 190.06 | 42.53 | 37 | 燕东微 | 2024-03-05 二 | 16.01 | 16.04 | 15.76 | 16.19 | 15.63 | -1.75% | 0.79% | 3614635 | 5747万 | 72.43 | 188.98 | 42.29 | 38 | 燕东微 | 2024-03-04 一 | 16.30 | 16.25 | 16.04 | 16.33 | 15.73 | -1.29% | 0.94% | 4337814 | 6938万 | 73.72 | 192.34 | 43.04 | 39 | 燕东微 | 2024-03-01 五 | 15.81 | 15.76 | 16.25 | 16.36 | 15.78 | 3.11% | 0.89% | 4068650 | 6571万 | 74.68 | 194.85 | 43.6 | 40 | 燕东微 | 2024-02-29 四 | 14.96 | 14.97 | 15.76 | 15.85 | 14.95 | 5.28% | 0.93% | 4252398 | 6633万 | 72.43 | 188.98 | 42.29 | 41 | 燕东微 | 2024-02-28 三 | 16.10 | 16.19 | 14.97 | 16.55 | 14.97 | -7.54% | 1.32% | 6088461 | 9678万 | 68.8 | 179.51 | 40.17 | 42 | 燕东微 | 2024-02-27 二 | 15.51 | 15.28 | 16.19 | 16.19 | 15.31 | 5.96% | 0.92% | 4241761 | 6696万 | 74.41 | 194.13 | 43.44 | 43 | 燕东微 | 2024-02-26 一 | 15.19 | 15.20 | 15.28 | 15.62 | 15.12 | 0.53% | 0.75% | 3436694 | 5276万 | 70.23 | 183.22 | 49.24 | 44 | 燕东微 | 2024-02-23 五 | 14.99 | 14.96 | 15.20 | 15.21 | 14.85 | 1.60% | 0.69% | 3164165 | 4754万 | 69.86 | 182.26 | 48.98 | 45 | 燕东微 | 2024-02-22 四 | 14.69 | 14.64 | 14.96 | 15.08 | 14.63 | 2.19% | 0.75% | 3464486 | 5172万 | 68.75 | 179.39 | 48.21 | 46 | 燕东微 | 2024-02-21 三 | 14.30 | 14.44 | 14.64 | 15.03 | 14.25 | 1.39% | 0.72% | 3310415 | 4865万 | 67.28 | 175.55 | 47.17 | 47 | 燕东微 | 2024-02-20 二 | 14.34 | 14.49 | 14.44 | 14.57 | 14.21 | -0.35% | 0.62% | 2851353 | 4097万 | 66.36 | 173.15 | 46.53 | 48 | 燕东微 | 2024-02-19 一 | 14.20 | 13.94 | 14.49 | 14.59 | 14.09 | 3.95% | 1.11% | 5121958 | 7351万 | 66.59 | 173.75 | 46.69 | 49 | 燕东微 | 2024-02-08 四 | 13.00 | 12.80 | 13.94 | 14.02 | 12.89 | 8.91% | 1.30% | 5990253 | 8071万 | 64.07 | 167.16 | 44.92 | 50 | 燕东微 | 2024-02-07 三 | 13.33 | 13.30 | 12.80 | 13.93 | 12.59 | -3.76% | 1.38% | 6361981 | 8428万 | 58.83 | 153.49 | 41.25 | 51 | 燕东微 | 2024-02-06 二 | 12.16 | 12.45 | 13.30 | 13.37 | 11.86 | 6.83% | 0.86% | 3940649 | 4984万 | 61.13 | 159.48 | 42.86 | 52 | 燕东微 | 2024-02-05 一 | 13.36 | 13.36 | 12.45 | 13.41 | 12.05 | -6.81% | 0.93% | 4276278 | 5401万 | 57.22 | 149.29 | 40.12 | 53 | 燕东微 | 2024-02-02 五 | 14.06 | 14.04 | 13.36 | 14.23 | 12.88 | -4.84% | 0.72% | 3314032 | 4489万 | 61.4 | 160.2 | 43.05 | 54 | 燕东微 | 2024-02-01 四 | 13.90 | 13.91 | 14.04 | 14.31 | 13.61 | 0.93% | 0.59% | 2708759 | 3792万 | 64.53 | 168.35 | 45.24 | 55 | 燕东微 | 2024-01-31 三 | 14.57 | 14.71 | 13.91 | 14.75 | 13.86 | -5.44% | 0.75% | 3467092 | 4910万 | 63.93 | 166.8 | 44.82 | 56 | 燕东微 | 2024-01-30 二 | 15.01 | 15.20 | 14.71 | 15.25 | 14.64 | -3.22% | 0.30% | 1400294 | 2091万 | 67.61 | 176.39 | 47.4 | 57 | 燕东微 | 2024-01-29 一 | 15.63 | 15.40 | 15.20 | 15.95 | 15.20 | -1.30% | 0.52% | 2381768 | 3700万 | 69.86 | 182.26 | 48.98 | 58 | 燕东微 | 2024-01-26 五 | 15.65 | 15.66 | 15.40 | 15.70 | 15.33 | -1.66% | 0.47% | 2154125 | 3342万 | 70.78 | 184.66 | 49.62 | 59 | 燕东微 | 2024-01-25 四 | 15.00 | 15.06 | 15.66 | 15.73 | 14.96 | 3.98% | 0.66% | 3046180 | 4704万 | 71.97 | 187.78 | 50.46 | 60 | 燕东微 | 2024-01-24 三 | 15.08 | 14.97 | 15.06 | 15.15 | 14.33 | 0.60% | 0.66% | 3045657 | 4503万 | 69.21 | 180.59 | 48.53 | 61 | 燕东微 | 2024-01-23 二 | 14.53 | 14.52 | 14.97 | 15.03 | 14.41 | 3.10% | 0.66% | 3013375 | 4446万 | 68.8 | 179.51 | 48.24 | 62 | 燕东微 | 2024-01-22 一 | 15.59 | 15.53 | 14.52 | 15.59 | 14.45 | -6.50% | 0.61% | 2803215 | 4215万 | 66.73 | 174.11 | 46.79 | 63 | 燕东微 | 2024-01-19 五 | 15.79 | 15.79 | 15.53 | 16.14 | 15.53 | -1.65% | 0.51% | 2328290 | 3682万 | 71.37 | 186.22 | 50.04 | 64 | 燕东微 | 2024-01-18 四 | 16.05 | 16.10 | 15.79 | 16.20 | 15.28 | -1.93% | 0.78% | 3585813 | 5609万 | 72.57 | 189.34 | 50.88 | 65 | 燕东微 | 2024-01-17 三 | 16.60 | 16.65 | 16.10 | 16.64 | 16.10 | -3.30% | 0.40% | 1826671 | 2989万 | 73.99 | 193.06 | 51.88 | 66 | 燕东微 | 2024-01-16 二 | 16.78 | 16.76 | 16.65 | 16.84 | 16.40 | -0.66% | 0.42% | 1948796 | 3233万 | 76.52 | 199.65 | 53.65 | 67 | 燕东微 | 2024-01-15 一 | 16.69 | 16.73 | 16.76 | 16.89 | 16.40 | 0.18% | 0.49% | 2267299 | 3783万 | 77.03 | 200.97 | 54.01 | 68 | 燕东微 | 2024-01-12 五 | 16.87 | 16.89 | 16.73 | 17.07 | 16.73 | -0.95% | 0.35% | 1588816 | 2688万 | 76.89 | 200.61 | 53.91 | 69 | 燕东微 | 2024-01-11 四 | 16.67 | 16.72 | 16.89 | 17.04 | 16.61 | 1.02% | 0.48% | 2203107 | 3714万 | 77.62 | 202.53 | 54.43 | 70 | 燕东微 | 2024-01-10 三 | 16.95 | 17.00 | 16.72 | 16.99 | 16.60 | -1.65% | 0.42% | 1928546 | 3239万 | 76.84 | 200.49 | 53.88 | 71 | 燕东微 | 2024-01-09 二 | 16.95 | 17.00 | 17.00 | 17.16 | 16.80 | 0.00% | 0.44% | 2033780 | 3455万 | 78.13 | 203.85 | 54.78 | 72 | 燕东微 | 2024-01-08 一 | 17.30 | 17.31 | 17.00 | 17.32 | 16.90 | -1.79% | 0.43% | 1967120 | 3349万 | 78.13 | 203.85 | 54.78 | 73 | 燕东微 | 2024-01-05 五 | 17.72 | 17.70 | 17.31 | 17.77 | 17.19 | -2.20% | 0.57% | 2614888 | 4576万 | 79.55 | 207.56 | 55.78 | 74 | 燕东微 | 2024-01-04 四 | 17.84 | 17.84 | 17.70 | 17.91 | 17.60 | -0.78% | 0.40% | 1822602 | 3237万 | 81.35 | 212.24 | 57.04 | 75 | 燕东微 | 2024-01-03 三 | 17.82 | 17.95 | 17.84 | 18.08 | 17.71 | -0.61% | 0.42% | 1925133 | 3439万 | 81.99 | 213.92 | 57.49 | 76 | 燕东微 | 2024-01-02 二 | 18.49 | 18.48 | 17.95 | 18.60 | 17.89 | -2.87% | 0.97% | 4479355 | 8085万 | 82.5 | 215.24 | 57.84 | 77 | 燕东微 | 2023-12-29 五 | 18.19 | 18.15 | 18.48 | 18.51 | 18.12 | 1.82% | 0.59% | 2720768 | 4989万 | 84.93 | 221.59 | 59.55 | 78 | 燕东微 | 2023-12-28 四 | 17.65 | 17.76 | 18.15 | 18.29 | 17.54 | 2.20% | 0.59% | 2690729 | 4833万 | 83.42 | 217.64 | 58.49 | 79 | 燕东微 | 2023-12-27 三 | 17.54 | 17.50 | 17.76 | 17.76 | 17.40 | 1.49% | 0.48% | 2185583 | 3858万 | 81.62 | 212.96 | 57.23 | 80 | 燕东微 | 2023-12-26 二 | 17.92 | 17.97 | 17.50 | 17.92 | 17.42 | -2.62% | 0.55% | 2523760 | 4449万 | 80.43 | 209.84 | 56.39 | 81 | 燕东微 | 2023-12-25 一 | 18.05 | 18.10 | 17.97 | 18.25 | 17.90 | -0.72% | 0.37% | 1685644 | 3035万 | 82.59 | 215.48 | 57.91 | 82 | 燕东微 | 2023-12-22 五 | 18.40 | 18.46 | 18.10 | 18.41 | 17.93 | -1.95% | 0.53% | 2449972 | 4449万 | 83.19 | 217.04 | 58.32 | 83 | 燕东微 | 2023-12-21 四 | 18.30 | 18.36 | 18.46 | 18.67 | 18.05 | 0.54% | 0.76% | 3515612 | 6447万 | 84.84 | 221.35 | 59.48 | 84 | 燕东微 | 2023-12-20 三 | 18.48 | 18.61 | 18.36 | 18.89 | 18.33 | -1.34% | 0.55% | 2545667 | 4751万 | 84.38 | 220.16 | 59.16 | 85 | 燕东微 | 2023-12-19 二 | 18.57 | 18.50 | 18.61 | 18.84 | 18.40 | 0.59% | 0.54% | 2492359 | 4637万 | 85.53 | 223.15 | 59.97 | 86 | 燕东微 | 2023-12-18 一 | 18.44 | 18.43 | 18.50 | 18.87 | 18.35 | 0.38% | 0.54% | 2503087 | 4661万 | 85.02 | 221.83 | 59.61 | 87 | 燕东微 | 2023-12-15 五 | 18.92 | 18.90 | 18.43 | 19.08 | 18.43 | -2.49% | 2.47% | 3105933 | 5807万 | 23.2 | 220.99 | 59.39 | 88 | 燕东微 | 2023-12-14 四 | 19.14 | 19.11 | 18.90 | 19.28 | 18.86 | -1.10% | 1.57% | 1982121 | 3772万 | 23.8 | 226.63 | 60.9 | 89 | 燕东微 | 2023-12-13 三 | 18.87 | 18.89 | 19.11 | 19.36 | 18.81 | 1.16% | 2.45% | 3090701 | 5915万 | 24.06 | 229.15 | 61.58 | 90 | 燕东微 | 2023-12-12 二 | 18.90 | 18.86 | 18.89 | 19.05 | 18.75 | 0.16% | 1.59% | 2007975 | 3798万 | 23.78 | 226.51 | 60.87 | 91 | 燕东微 | 2023-12-11 一 | 18.97 | 18.97 | 18.86 | 18.97 | 18.44 | -0.58% | 2.22% | 2796655 | 5222万 | 23.75 | 226.15 | 60.77 | 92 | 燕东微 | 2023-12-08 五 | 18.55 | 18.61 | 18.97 | 19.28 | 18.48 | 1.93% | 3.65% | 4601540 | 8730万 | 23.88 | 227.47 | 61.13 | 93 | 燕东微 | 2023-12-07 四 | 17.85 | 17.95 | 18.61 | 18.83 | 17.82 | 3.68% | 3.54% | 4462484 | 8191万 | 23.43 | 223.15 | 59.97 | 94 | 燕东微 | 2023-12-06 三 | 17.87 | 17.94 | 17.95 | 18.06 | 17.84 | 0.06% | 2.00% | 2520674 | 4521万 | 22.6 | 215.24 | 57.84 | 95 | 燕东微 | 2023-12-05 二 | 18.46 | 18.58 | 17.94 | 18.50 | 17.92 | -3.44% | 2.59% | 3258459 | 5901万 | 22.59 | 215.12 | 57.81 | 96 | 燕东微 | 2023-12-04 一 | 18.81 | 18.81 | 18.58 | 18.91 | 18.55 | -1.22% | 1.93% | 2435667 | 4556万 | 23.39 | 222.79 | 59.87 | 97 | 燕东微 | 2023-12-01 五 | 18.81 | 18.81 | 18.81 | 18.94 | 18.58 | 0.00% | 1.53% | 1929080 | 3612万 | 23.68 | 225.55 | 60.61 | 98 | 燕东微 | 2023-11-30 四 | 19.21 | 19.20 | 18.81 | 19.30 | 18.64 | -2.03% | 1.68% | 2117422 | 3989万 | 23.68 | 225.55 | 60.61 | 99 | 燕东微 | 2023-11-29 三 | 19.25 | 19.32 | 19.20 | 19.61 | 19.20 | -0.62% | 1.97% | 2477127 | 4815万 | 24.17 | 230.23 | 61.87 | 100 | 燕东微 | 2023-11-28 二 | 19.01 | 19.09 | 19.32 | 19.39 | 18.98 | 1.20% | 2.03% | 2551030 | 4911万 | 24.33 | 231.67 | 62.26 | 101 | 燕东微 | 2023-11-27 一 | 18.75 | 18.86 | 19.09 | 19.20 | 18.75 | 1.22% | 1.72% | 2167167 | 4120万 | 24.04 | 228.91 | 61.51 | 102 | 燕东微 | 2023-11-24 五 | 19.47 | 19.54 | 18.86 | 19.50 | 18.86 | -3.48% | 2.19% | 2752570 | 5253万 | 23.75 | 226.15 | 60.77 | 103 | 燕东微 | 2023-11-23 四 | 19.32 | 19.41 | 19.54 | 19.65 | 19.16 | 0.67% | 1.73% | 2172327 | 4212万 | 24.6 | 234.3 | 62.96 | 104 | 燕东微 | 2023-11-22 三 | 19.58 | 19.76 | 19.41 | 19.83 | 19.33 | -1.77% | 1.87% | 2360502 | 4613万 | 24.44 | 232.75 | 62.55 | 105 | 燕东微 | 2023-11-21 二 | 19.82 | 19.82 | 19.76 | 19.94 | 19.70 | -0.30% | 2.03% | 2552013 | 5058万 | 24.88 | 236.94 | 63.67 | 106 | 燕东微 | 2023-11-20 一 | 19.55 | 19.58 | 19.82 | 19.85 | 19.54 | 1.23% | 2.04% | 2567193 | 5053万 | 24.95 | 237.66 | 63.87 | 107 | 燕东微 | 2023-11-17 五 | 19.43 | 19.50 | 19.58 | 19.66 | 19.40 | 0.41% | 1.43% | 1800229 | 3521万 | 24.65 | 234.78 | 63.09 | 108 | 燕东微 | 2023-11-16 四 | 19.87 | 19.87 | 19.50 | 19.87 | 19.47 | -1.86% | 2.28% | 2869331 | 5626万 | 24.55 | 233.83 | 62.84 | 109 | 燕东微 | 2023-11-15 三 | 20.08 | 19.92 | 19.87 | 20.22 | 19.76 | -0.25% | 2.37% | 2978589 | 5950万 | 25.02 | 238.26 | 64.03 | 110 | 燕东微 | 2023-11-14 二 | 19.62 | 19.66 | 19.92 | 20.05 | 19.51 | 1.32% | 2.35% | 2964189 | 5884万 | 25.08 | 238.86 | 64.19 | 111 | 燕东微 | 2023-11-13 一 | 19.78 | 19.51 | 19.66 | 19.78 | 19.47 | 0.77% | 1.92% | 2412077 | 4722万 | 24.75 | 235.74 | 63.35 | 112 | 燕东微 | 2023-11-10 五 | 19.65 | 19.64 | 19.51 | 19.85 | 19.32 | -0.66% | 1.89% | 2378931 | 4669万 | 24.56 | 233.95 | 62.87 | 113 | 燕东微 | 2023-11-09 四 | 19.74 | 19.76 | 19.64 | 19.98 | 19.55 | -0.61% | 2.06% | 2593430 | 5115万 | 24.73 | 235.5 | 63.29 | 114 | 燕东微 | 2023-11-08 三 | 19.61 | 19.66 | 19.76 | 20.03 | 19.50 | 0.51% | 2.97% | 3737243 | 7379万 | 24.88 | 236.94 | 63.67 | 115 | 燕东微 | 2023-11-07 二 | 19.50 | 19.60 | 19.66 | 19.73 | 19.37 | 0.31% | 2.36% | 2971793 | 5815万 | 24.75 | 235.74 | 63.35 | 116 | 燕东微 | 2023-11-06 一 | 19.35 | 19.30 | 19.60 | 19.78 | 19.28 | 1.55% | 2.65% | 3340165 | 6523万 | 24.68 | 235.02 | 63.16 | 117 | 燕东微 | 2023-11-03 五 | 18.54 | 18.44 | 19.30 | 19.40 | 18.49 | 4.66% | 3.17% | 3989031 | 7605万 | 24.3 | 231.43 | 62.19 | 118 | 燕东微 | 2023-11-02 四 | 18.76 | 18.79 | 18.44 | 18.95 | 18.44 | -1.86% | 1.90% | 2389908 | 4468万 | 23.22 | 221.11 | 59.42 | 119 | 燕东微 | 2023-11-01 三 | 18.89 | 18.89 | 18.79 | 19.16 | 18.75 | -0.53% | 1.79% | 2247904 | 4252万 | 23.66 | 225.31 | 60.55 | 120 | 燕东微 | 2023-10-31 二 | 18.98 | 19.06 | 18.89 | 19.18 | 18.74 | -0.89% | 2.17% | 2726541 | 5157万 | 23.78 | 226.51 | 60.87 | 121 | 燕东微 | 2023-10-30 一 | 18.31 | 18.50 | 19.06 | 19.13 | 18.12 | 3.03% | 3.73% | 4702513 | 8827万 | 24 | 228.55 | 61.42 | 122 | 燕东微 | 2023-10-27 五 | 18.13 | 18.20 | 18.50 | 18.57 | 17.90 | 1.65% | 2.82% | 3552415 | 6466万 | 23.29 | 221.83 | 52.38 | 123 | 燕东微 | 2023-10-26 四 | 18.01 | 18.28 | 18.20 | 18.24 | 17.90 | -0.44% | 1.55% | 1951061 | 3523万 | 22.91 | 218.24 | 51.54 | 124 | 燕东微 | 2023-10-25 三 | 18.25 | 18.23 | 18.28 | 18.47 | 18.14 | 0.27% | 2.11% | 2662216 | 4872万 | 23.02 | 219.2 | 51.76 | 125 | 燕东微 | 2023-10-24 二 | 17.86 | 17.86 | 18.23 | 18.39 | 17.64 | 2.07% | 2.81% | 3540096 | 6384万 | 22.95 | 218.6 | 51.62 | 126 | 燕东微 | 2023-10-23 一 | 18.74 | 18.61 | 17.86 | 18.78 | 17.79 | -4.03% | 2.66% | 3349006 | 6041万 | 22.49 | 214.16 | 50.57 | 127 | 燕东微 | 2023-10-20 五 | 18.90 | 18.90 | 18.61 | 19.13 | 18.57 | -1.53% | 1.79% | 2257126 | 4241万 | 23.43 | 223.15 | 52.7 | 128 | 燕东微 | 2023-10-19 四 | 18.40 | 18.66 | 18.90 | 19.38 | 18.40 | 1.29% | 2.90% | 3645905 | 6969万 | 23.8 | 226.63 | 53.52 | 129 | 燕东微 | 2023-10-18 三 | 19.12 | 19.20 | 18.66 | 19.28 | 18.60 | -2.81% | 1.65% | 2071397 | 3903万 | 23.49 | 223.75 | 52.84 | 130 | 燕东微 | 2023-10-17 二 | 18.77 | 18.82 | 19.20 | 19.27 | 18.77 | 2.02% | 2.48% | 3126876 | 5972万 | 24.17 | 230.23 | 54.37 | 131 | 燕东微 | 2023-10-16 一 | 19.72 | 19.73 | 18.82 | 19.73 | 18.70 | -4.61% | 3.16% | 3973605 | 7560万 | 23.7 | 225.67 | 53.29 | 132 | 燕东微 | 2023-10-13 五 | 19.68 | 19.73 | 19.73 | 19.97 | 19.61 | 0.00% | 1.67% | 2097303 | 4154万 | 24.84 | 236.58 | 55.87 | 133 | 燕东微 | 2023-10-12 四 | 20.18 | 19.90 | 19.73 | 20.18 | 19.60 | -0.85% | 1.87% | 2355338 | 4662万 | 24.84 | 236.58 | 55.87 | 134 | 燕东微 | 2023-10-11 三 | 19.53 | 19.49 | 19.90 | 20.06 | 19.48 | 2.10% | 2.44% | 3073834 | 6100万 | 25.06 | 238.62 | 56.35 | 135 | 燕东微 | 2023-10-10 二 | 19.34 | 19.32 | 19.49 | 19.68 | 19.31 | 0.88% | 1.55% | 1953704 | 3821万 | 24.54 | 233.71 | 55.19 | 136 | 燕东微 | 2023-10-09 一 | 19.59 | 19.61 | 19.32 | 19.59 | 19.22 | -1.48% | 1.95% | 2449733 | 4740万 | 24.33 | 231.67 | 54.71 | 137 | 燕东微 | 2023-09-28 四 | 19.42 | 19.32 | 19.61 | 19.78 | 19.23 | 1.50% | 1.82% | 2292265 | 4481万 | 24.69 | 235.14 | 55.53 | 138 | 燕东微 | 2023-09-27 三 | 19.49 | 19.48 | 19.32 | 19.64 | 19.32 | -0.82% | 2.02% | 2544983 | 4953万 | 24.33 | 231.67 | 54.71 | 139 | 燕东微 | 2023-09-26 二 | 19.59 | 19.58 | 19.48 | 19.70 | 19.30 | -0.51% | 1.85% | 2326431 | 4520万 | 24.53 | 233.59 | 55.16 | 140 | 燕东微 | 2023-09-25 一 | 19.93 | 19.93 | 19.58 | 19.98 | 19.40 | -1.76% | 1.91% | 2406761 | 4712万 | 24.65 | 234.78 | 55.44 | 141 | 燕东微 | 2023-09-22 五 | 19.53 | 19.55 | 19.93 | 20.02 | 19.30 | 1.94% | 2.30% | 2898920 | 5730万 | 25.09 | 238.98 | 56.43 | 142 | 燕东微 | 2023-09-21 四 | 19.63 | 19.70 | 19.55 | 19.86 | 19.50 | -0.76% | 1.70% | 2144976 | 4215万 | 24.61 | 234.42 | 55.36 | 143 | 燕东微 | 2023-09-20 三 | 19.80 | 19.88 | 19.70 | 20.08 | 19.69 | -0.91% | 2.05% | 2587360 | 5135万 | 24.8 | 236.22 | 55.78 | 144 | 燕东微 | 2023-09-19 二 | 20.16 | 20.15 | 19.88 | 20.28 | 19.82 | -1.34% | 1.90% | 2396314 | 4792万 | 25.03 | 238.38 | 56.29 | 145 | 燕东微 | 2023-09-18 一 | 20.39 | 20.53 | 20.15 | 20.41 | 19.95 | -1.85% | 2.34% | 2949901 | 5944万 | 25.37 | 241.62 | 57.06 | 146 | 燕东微 | 2023-09-15 五 | 20.45 | 20.34 | 20.53 | 20.99 | 20.14 | 0.93% | 3.70% | 4660402 | 9580万 | 25.85 | 246.18 | 58.13 | 147 | 燕东微 | 2023-09-14 四 | 20.59 | 20.64 | 20.34 | 20.69 | 20.18 | -1.45% | 2.08% | 2612762 | 5309万 | 25.61 | 243.9 | 57.59 | 148 | 燕东微 | 2023-09-13 三 | 20.85 | 20.95 | 20.64 | 21.13 | 20.45 | -1.48% | 2.63% | 3307947 | 6845万 | 25.99 | 247.5 | 58.44 | 149 | 燕东微 | 2023-09-12 二 | 21.08 | 21.14 | 20.95 | 21.28 | 20.88 | -0.90% | 2.18% | 2742850 | 5763万 | 26.38 | 251.21 | 59.32 | 150 | 燕东微 | 2023-09-11 一 | 21.03 | 20.97 | 21.14 | 21.30 | 20.65 | 0.81% | 3.25% | 4092797 | 8607万 | 26.62 | 253.49 | 59.86 | 151 | 燕东微 | 2023-09-08 五 | 20.40 | 20.58 | 20.97 | 21.13 | 20.35 | 1.90% | 4.07% | 5123437 | 10667万 | 26.4 | 251.45 | 59.38 | 152 | 燕东微 | 2023-09-07 四 | 20.98 | 21.16 | 20.58 | 21.06 | 20.49 | -2.74% | 3.58% | 4501620 | 9321万 | 25.91 | 246.78 | 58.27 | 153 | 燕东微 | 2023-09-06 三 | 20.65 | 20.72 | 21.16 | 21.21 | 20.53 | 2.12% | 4.05% | 5099391 | 10698万 | 26.64 | 253.73 | 59.92 | 154 | 燕东微 | 2023-09-05 二 | 20.69 | 20.66 | 20.72 | 20.98 | 20.59 | 0.29% | 2.99% | 3769203 | 7831万 | 26.09 | 248.45 | 58.67 | 155 | 燕东微 | 2023-09-04 一 | 20.36 | 20.43 | 20.66 | 20.66 | 20.20 | 1.13% | 2.67% | 3361008 | 6885万 | 26.01 | 247.73 | 58.5 | 156 | 燕东微 | 2023-09-01 五 | 20.64 | 20.66 | 20.43 | 20.89 | 20.30 | -1.11% | 3.56% | 4485050 | 9196万 | 25.72 | 244.98 | 57.85 | 157 | 燕东微 | 2023-08-31 四 | 20.19 | 20.29 | 20.66 | 20.78 | 20.12 | 1.82% | 4.95% | 6233877 | 12824万 | 26.01 | 247.73 | 58.5 | 158 | 燕东微 | 2023-08-30 三 | 19.89 | 19.66 | 20.29 | 20.70 | 19.80 | 3.20% | 5.22% | 6568193 | 13335万 | 25.55 | 243.3 | 57.45 | 159 | 燕东微 | 2023-08-29 二 | 18.52 | 18.53 | 19.66 | 19.76 | 18.43 | 6.10% | 4.60% | 5793651 | 11156万 | 24.75 | 235.74 | 55.67 | 160 | 燕东微 | 2023-08-28 一 | 19.50 | 18.24 | 18.53 | 19.83 | 18.53 | 1.59% | 4.32% | 5439104 | 10335万 | 23.33 | 222.19 | 52.47 | 161 | 燕东微 | 2023-08-25 五 | 18.40 | 18.10 | 18.24 | 18.75 | 18.17 | 0.77% | 4.16% | 5243795 | 9671万 | 22.97 | 218.72 | 51.65 | 162 | 燕东微 | 2023-08-23 三 | 19.03 | 19.01 | 17.92 | 19.10 | 17.87 | -5.73% | 5.73% | 7209848 | 13226万 | 22.56 | 214.88 | 53.66 | 163 | 燕东微 | 2023-08-22 二 | 19.64 | 19.50 | 19.01 | 19.80 | 18.86 | -2.51% | 4.40% | 5543735 | 10656万 | 23.93 | 227.95 | 56.93 |
|
行情刷新 | 流通股东
|