| 股票名称 | 代码 688180 | 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 | 君实生物-U | 2024-04-26 五 | 25.45 | 25.56 | 27.28 | 27.34 | 25.43 | 6.73% | 1.17% | 8892027 | 23756万 | 208.1 | 268.9 | -11.78 | 2 | 君实生物-U | 2024-04-25 四 | 24.78 | 24.79 | 25.56 | 25.92 | 24.68 | 3.11% | 0.89% | 6799792 | 17285万 | 194.98 | 251.94 | -11.03 | 3 | 君实生物-U | 2024-04-24 三 | 24.96 | 24.79 | 24.79 | 24.96 | 24.42 | 0.00% | 0.41% | 3097864 | 7658万 | 189.11 | 244.35 | -10.7 | 4 | 君实生物-U | 2024-04-23 二 | 24.75 | 24.77 | 24.79 | 25.20 | 24.36 | 0.08% | 0.58% | 4420643 | 10962万 | 189.11 | 244.35 | -10.7 | 5 | 君实生物-U | 2024-04-22 一 | 24.36 | 24.62 | 24.77 | 25.35 | 24.09 | 0.61% | 0.67% | 5082065 | 12604万 | 188.95 | 244.16 | -10.69 | 6 | 君实生物-U | 2024-04-19 五 | 24.70 | 24.94 | 24.62 | 25.05 | 24.52 | -1.28% | 0.63% | 4778277 | 11820万 | 187.81 | 242.68 | -10.63 | 7 | 君实生物-U | 2024-04-18 四 | 25.00 | 25.11 | 24.94 | 25.75 | 24.34 | -0.68% | 0.80% | 6078280 | 15259万 | 190.25 | 245.83 | -10.77 | 8 | 君实生物-U | 2024-04-17 三 | 24.78 | 24.58 | 25.11 | 25.38 | 24.45 | 2.16% | 0.78% | 5926740 | 14796万 | 191.55 | 247.51 | -10.84 | 9 | 君实生物-U | 2024-04-16 二 | 25.68 | 25.66 | 24.58 | 25.93 | 24.57 | -4.21% | 0.72% | 5467892 | 13696万 | 187.51 | 242.28 | -10.61 | 10 | 君实生物-U | 2024-04-15 一 | 25.84 | 25.86 | 25.66 | 26.00 | 24.99 | -0.77% | 0.75% | 5757780 | 14668万 | 195.74 | 252.93 | -11.08 | 11 | 君实生物-U | 2024-04-12 五 | 26.43 | 26.41 | 25.86 | 26.57 | 25.75 | -2.08% | 0.49% | 3767346 | 9795万 | 197.27 | 254.9 | -11.16 | 12 | 君实生物-U | 2024-04-11 四 | 27.03 | 27.00 | 26.41 | 27.21 | 26.30 | -2.19% | 0.56% | 4273949 | 11376万 | 201.47 | 260.32 | -11.4 | 13 | 君实生物-U | 2024-04-10 三 | 27.50 | 27.59 | 27.00 | 27.59 | 26.88 | -2.14% | 0.65% | 4973857 | 13506万 | 205.97 | 266.14 | -11.66 | 14 | 君实生物-U | 2024-04-09 二 | 26.01 | 26.20 | 27.59 | 27.60 | 26.00 | 5.31% | 1.03% | 7838301 | 21154万 | 210.47 | 271.95 | -11.91 | 15 | 君实生物-U | 2024-04-08 一 | 26.90 | 26.79 | 26.20 | 27.58 | 26.10 | -2.20% | 0.70% | 5343567 | 14232万 | 199.86 | 258.25 | -11.31 | 16 | 君实生物-U | 2024-04-03 三 | 26.87 | 26.68 | 26.79 | 27.18 | 26.35 | 0.41% | 0.86% | 6523009 | 17517万 | 204.36 | 264.07 | -11.56 | 17 | 君实生物-U | 2024-04-02 二 | 27.48 | 27.42 | 26.68 | 27.49 | 26.50 | -2.70% | 0.81% | 6210370 | 16632万 | 203.53 | 262.98 | -11.52 | 18 | 君实生物-U | 2024-04-01 一 | 27.00 | 27.16 | 27.42 | 27.68 | 27.00 | 0.96% | 0.57% | 4341031 | 11860万 | 209.17 | 270.28 | -11.84 | 19 | 君实生物-U | 2024-03-29 五 | 27.19 | 27.23 | 27.16 | 27.34 | 26.80 | -0.26% | 0.53% | 4062490 | 11005万 | 207.19 | 267.71 | -11.72 | 20 | 君实生物-U | 2024-03-28 四 | 26.30 | 26.61 | 27.23 | 27.38 | 26.26 | 2.33% | 0.84% | 6421132 | 17324万 | 207.72 | 268.4 | -11.94 | 21 | 君实生物-U | 2024-03-27 三 | 26.69 | 26.75 | 26.61 | 27.10 | 26.50 | -0.52% | 0.75% | 5740757 | 15388万 | 202.99 | 262.29 | -11.67 | 22 | 君实生物-U | 2024-03-26 二 | 27.60 | 27.79 | 26.75 | 27.62 | 26.72 | -3.74% | 0.77% | 5845269 | 15807万 | 204.06 | 263.67 | -11.73 | 23 | 君实生物-U | 2024-03-25 一 | 27.70 | 27.44 | 27.79 | 28.40 | 26.87 | 1.28% | 1.12% | 8529640 | 23622万 | 211.99 | 273.92 | -12.19 | 24 | 君实生物-U | 2024-03-22 五 | 28.50 | 28.67 | 27.44 | 28.70 | 27.35 | -4.29% | 0.81% | 6186245 | 17178万 | 209.32 | 270.47 | -12.03 | 25 | 君实生物-U | 2024-03-21 四 | 29.35 | 29.40 | 28.67 | 29.54 | 28.65 | -2.48% | 0.70% | 5340805 | 15484万 | 218.71 | 282.6 | -12.57 | 26 | 君实生物-U | 2024-03-20 三 | 29.01 | 29.10 | 29.40 | 29.70 | 28.91 | 1.03% | 0.74% | 5612118 | 16452万 | 224.27 | 289.79 | -12.89 | 27 | 君实生物-U | 2024-03-19 二 | 29.80 | 29.91 | 29.10 | 29.89 | 29.10 | -2.71% | 0.72% | 5511008 | 16189万 | 221.99 | 286.84 | -12.76 | 28 | 君实生物-U | 2024-03-18 一 | 30.00 | 29.80 | 29.91 | 30.08 | 29.13 | 0.37% | 1.07% | 8168535 | 24158万 | 228.16 | 294.82 | -13.12 | 29 | 君实生物-U | 2024-03-15 五 | 29.70 | 29.73 | 29.80 | 30.66 | 29.12 | 0.24% | 1.09% | 8304567 | 24776万 | 227.33 | 293.74 | -13.07 | 30 | 君实生物-U | 2024-03-14 四 | 32.00 | 30.08 | 29.73 | 32.35 | 29.32 | -1.16% | 1.94% | 14761351 | 45372万 | 226.79 | 293.05 | -13.04 | 31 | 君实生物-U | 2024-03-08 五 | 29.46 | 29.21 | 29.73 | 29.75 | 28.52 | 1.78% | 1.08% | 8236218 | 23919万 | 226.79 | 293.05 | -13.04 | 32 | 君实生物-U | 2024-03-07 四 | 30.75 | 30.89 | 29.21 | 30.90 | 29.19 | -5.44% | 1.06% | 8061712 | 24068万 | 222.82 | 287.92 | -12.81 | 33 | 君实生物-U | 2024-03-06 三 | 31.40 | 31.40 | 30.89 | 31.70 | 30.80 | -1.62% | 0.61% | 4672773 | 14502万 | 235.64 | 304.48 | -13.55 | 34 | 君实生物-U | 2024-03-05 二 | 31.37 | 31.70 | 31.40 | 31.69 | 31.03 | -0.95% | 0.81% | 6196549 | 19384万 | 239.53 | 309.51 | -13.77 | 35 | 君实生物-U | 2024-03-04 一 | 31.20 | 31.20 | 31.70 | 32.26 | 30.86 | 1.60% | 0.79% | 5993674 | 18932万 | 241.82 | 312.46 | -13.9 | 36 | 君实生物-U | 2024-03-01 五 | 31.29 | 31.40 | 31.20 | 31.48 | 30.82 | -0.64% | 0.60% | 4573114 | 14221万 | 238.01 | 307.54 | -13.68 | 37 | 君实生物-U | 2024-02-29 四 | 30.49 | 30.55 | 31.40 | 31.49 | 30.30 | 2.78% | 0.86% | 6546347 | 20301万 | 239.53 | 309.51 | -13.77 | 38 | 君实生物-U | 2024-02-28 三 | 31.90 | 31.50 | 30.55 | 32.89 | 30.55 | -3.02% | 1.17% | 8920917 | 28502万 | 233.05 | 301.13 | -13.4 | 39 | 君实生物-U | 2024-02-27 二 | 31.23 | 31.24 | 31.50 | 31.50 | 30.88 | 0.83% | 0.78% | 5930007 | 18482万 | 240.29 | 310.49 | -13.82 | 40 | 君实生物-U | 2024-02-26 一 | 31.02 | 31.15 | 31.24 | 31.79 | 30.48 | 0.29% | 0.69% | 5250439 | 16360万 | 238.31 | 307.93 | -13.7 | 41 | 君实生物-U | 2024-02-23 五 | 31.27 | 31.19 | 31.15 | 31.36 | 30.71 | -0.13% | 0.46% | 3515552 | 10896万 | 237.62 | 307.04 | -13.96 | 42 | 君实生物-U | 2024-02-22 四 | 30.67 | 31.12 | 31.19 | 31.32 | 30.67 | 0.22% | 0.46% | 3496589 | 10864万 | 237.93 | 307.44 | -13.97 | 43 | 君实生物-U | 2024-02-21 三 | 30.93 | 30.90 | 31.12 | 32.28 | 30.44 | 0.71% | 0.74% | 5652708 | 17786万 | 237.4 | 306.75 | -13.94 | 44 | 君实生物-U | 2024-02-20 二 | 30.56 | 30.92 | 30.90 | 31.48 | 30.56 | -0.06% | 0.60% | 4608861 | 14303万 | 235.72 | 304.58 | -13.84 | 45 | 君实生物-U | 2024-02-19 一 | 32.60 | 32.69 | 30.92 | 32.69 | 30.66 | -5.41% | 1.09% | 8286745 | 25997万 | 235.87 | 304.78 | -13.85 | 46 | 君实生物-U | 2024-02-08 四 | 31.57 | 31.56 | 32.69 | 34.09 | 31.30 | 3.58% | 1.36% | 10406842 | 34552万 | 249.37 | 322.22 | -14.65 | 47 | 君实生物-U | 2024-02-07 三 | 27.98 | 28.00 | 31.56 | 31.56 | 27.84 | 12.71% | 1.72% | 13157385 | 40135万 | 240.75 | 311.08 | -14.14 | 48 | 君实生物-U | 2024-02-06 二 | 25.05 | 25.70 | 28.00 | 28.10 | 24.30 | 8.95% | 1.19% | 9103632 | 24222万 | 213.59 | 275.99 | -12.54 | 49 | 君实生物-U | 2024-02-05 一 | 26.41 | 26.33 | 25.70 | 26.43 | 24.00 | -2.39% | 1.37% | 10480556 | 26498万 | 196.05 | 253.32 | -11.51 | 50 | 君实生物-U | 2024-02-02 五 | 27.62 | 27.61 | 26.33 | 28.00 | 25.51 | -4.64% | 0.87% | 6611261 | 17700万 | 200.86 | 259.53 | -11.8 | 51 | 君实生物-U | 2024-02-01 四 | 27.60 | 28.01 | 27.61 | 28.59 | 27.49 | -1.43% | 0.59% | 4527048 | 12656万 | 210.62 | 272.15 | -12.37 | 52 | 君实生物-U | 2024-01-31 三 | 28.55 | 28.95 | 28.01 | 28.88 | 27.82 | -3.25% | 0.67% | 5106310 | 14443万 | 213.67 | 276.09 | -12.55 | 53 | 君实生物-U | 2024-01-30 二 | 30.10 | 30.18 | 28.95 | 30.10 | 28.85 | -4.08% | 0.62% | 4699183 | 13880万 | 220.84 | 285.36 | -12.97 | 54 | 君实生物-U | 2024-01-29 一 | 31.28 | 31.13 | 30.18 | 31.65 | 30.18 | -3.05% | 0.57% | 4353089 | 13403万 | 230.22 | 297.48 | -13.52 | 55 | 君实生物-U | 2024-01-26 五 | 32.31 | 32.41 | 31.13 | 32.36 | 31.05 | -3.95% | 0.58% | 4448783 | 14108万 | 237.47 | 306.85 | -13.95 | 56 | 君实生物-U | 2024-01-25 四 | 32.00 | 31.93 | 32.41 | 32.50 | 31.42 | 1.50% | 0.58% | 4400476 | 14138万 | 247.24 | 319.46 | -14.52 | 57 | 君实生物-U | 2024-01-24 三 | 32.24 | 31.87 | 31.93 | 32.25 | 30.93 | 0.19% | 0.48% | 3651561 | 11556万 | 243.57 | 314.73 | -14.31 | 58 | 君实生物-U | 2024-01-23 二 | 31.74 | 31.72 | 31.87 | 32.28 | 31.10 | 0.47% | 0.53% | 4026558 | 12774万 | 243.12 | 314.14 | -14.28 | 59 | 君实生物-U | 2024-01-22 一 | 33.47 | 33.48 | 31.72 | 33.55 | 31.37 | -5.26% | 0.66% | 5020826 | 16258万 | 241.97 | 312.66 | -14.21 | 60 | 君实生物-U | 2024-01-19 五 | 34.29 | 34.20 | 33.48 | 34.30 | 33.48 | -2.11% | 0.48% | 3635419 | 12284万 | 255.4 | 330.01 | -15 | 61 | 君实生物-U | 2024-01-18 四 | 34.04 | 34.60 | 34.20 | 34.61 | 33.00 | -1.16% | 0.84% | 6397080 | 21497万 | 260.89 | 337.11 | -15.32 | 62 | 君实生物-U | 2024-01-17 三 | 36.94 | 36.96 | 34.60 | 36.99 | 34.60 | -6.39% | 0.82% | 6232594 | 22058万 | 263.94 | 341.05 | -15.5 | 63 | 君实生物-U | 2024-01-16 二 | 38.12 | 38.01 | 36.96 | 38.12 | 36.66 | -2.76% | 0.53% | 4022713 | 14936万 | 281.94 | 364.31 | -16.56 | 64 | 君实生物-U | 2024-01-15 一 | 38.12 | 37.95 | 38.01 | 38.28 | 37.83 | 0.16% | 0.29% | 2250265 | 8567万 | 289.95 | 374.66 | -17.03 | 65 | 君实生物-U | 2024-01-12 五 | 38.91 | 39.07 | 37.95 | 39.07 | 37.75 | -2.87% | 0.54% | 4137533 | 15840万 | 289.5 | 374.07 | -17 | 66 | 君实生物-U | 2024-01-11 四 | 38.88 | 38.82 | 39.07 | 39.39 | 38.81 | 0.64% | 0.31% | 2335356 | 9130万 | 298.04 | 385.11 | -17.5 | 67 | 君实生物-U | 2024-01-10 三 | 39.40 | 39.68 | 38.82 | 40.15 | 38.82 | -2.17% | 0.38% | 2913784 | 11457万 | 296.13 | 382.64 | -17.39 | 68 | 君实生物-U | 2024-01-09 二 | 39.51 | 39.70 | 39.68 | 40.16 | 39.32 | -0.05% | 0.31% | 2366949 | 9418万 | 302.69 | 391.12 | -17.78 | 69 | 君实生物-U | 2024-01-08 一 | 40.39 | 40.61 | 39.70 | 40.78 | 39.51 | -2.24% | 0.44% | 3323672 | 13301万 | 302.85 | 391.32 | -17.79 | 70 | 君实生物-U | 2024-01-05 五 | 40.81 | 41.23 | 40.61 | 41.49 | 40.38 | -1.50% | 0.43% | 3286038 | 13376万 | 309.79 | 400.29 | -18.19 | 71 | 君实生物-U | 2024-01-04 四 | 42.34 | 42.12 | 41.23 | 42.34 | 41.12 | -2.11% | 0.40% | 3014649 | 12475万 | 314.52 | 406.4 | -18.47 | 72 | 君实生物-U | 2024-01-03 三 | 41.10 | 41.25 | 42.12 | 42.60 | 41.10 | 2.11% | 0.48% | 3684431 | 15520万 | 321.31 | 415.17 | -18.87 | 73 | 君实生物-U | 2024-01-02 二 | 41.80 | 41.83 | 41.25 | 42.14 | 41.25 | -1.39% | 0.38% | 2923267 | 12185万 | 314.67 | 406.6 | -18.48 | 74 | 君实生物-U | 2023-12-29 五 | 42.20 | 41.90 | 41.83 | 42.86 | 41.83 | -0.17% | 0.63% | 3162976 | 13354万 | 210.75 | 412.31 | -18.74 | 75 | 君实生物-U | 2023-12-28 四 | 41.22 | 41.21 | 41.90 | 42.09 | 41.00 | 1.67% | 0.72% | 3650577 | 15195万 | 211.1 | 413 | -18.77 | 76 | 君实生物-U | 2023-12-27 三 | 41.45 | 41.00 | 41.21 | 41.66 | 40.92 | 0.51% | 0.51% | 2557739 | 10542万 | 207.62 | 406.2 | -18.46 | 77 | 君实生物-U | 2023-12-26 二 | 41.08 | 41.04 | 41.00 | 41.46 | 40.78 | -0.10% | 0.55% | 2757286 | 11322万 | 206.57 | 404.13 | -18.37 | 78 | 君实生物-U | 2023-12-25 一 | 41.63 | 41.54 | 41.04 | 42.33 | 41.04 | -1.20% | 0.65% | 3289193 | 13654万 | 206.77 | 404.53 | -18.39 | 79 | 君实生物-U | 2023-12-22 五 | 41.85 | 41.84 | 41.54 | 41.85 | 41.10 | -0.72% | 0.69% | 3480962 | 14420万 | 209.29 | 409.46 | -18.61 | 80 | 君实生物-U | 2023-12-21 四 | 42.28 | 42.53 | 41.84 | 42.65 | 41.75 | -1.62% | 0.55% | 2768059 | 11653万 | 210.8 | 412.41 | -18.74 | 81 | 君实生物-U | 2023-12-20 三 | 42.78 | 42.68 | 42.53 | 43.00 | 42.38 | -0.35% | 0.49% | 2481131 | 10587万 | 214.27 | 419.21 | -19.05 | 82 | 君实生物-U | 2023-12-19 二 | 41.88 | 41.70 | 42.68 | 42.70 | 41.51 | 2.35% | 0.76% | 3825409 | 16122万 | 215.03 | 420.69 | -19.12 | 83 | 君实生物-U | 2023-12-18 一 | 42.20 | 42.23 | 41.70 | 42.48 | 41.65 | -1.26% | 0.59% | 2954634 | 12404万 | 210.09 | 411.03 | -18.68 | 84 | 君实生物-U | 2023-12-15 五 | 44.67 | 44.61 | 42.23 | 44.88 | 41.90 | -5.34% | 1.62% | 8182659 | 35217万 | 212.76 | 416.26 | -18.92 | 85 | 君实生物-U | 2023-12-14 四 | 44.45 | 43.88 | 44.61 | 45.19 | 43.93 | 1.66% | 2.12% | 10679007 | 47701万 | 224.75 | 439.72 | -19.99 | 86 | 君实生物-U | 2023-12-13 三 | 43.87 | 43.88 | 43.88 | 44.95 | 43.71 | 0.00% | 0.89% | 4506656 | 19995万 | 221.08 | 432.52 | -19.66 | 87 | 君实生物-U | 2023-12-12 二 | 43.98 | 43.63 | 43.88 | 43.98 | 43.15 | 0.57% | 0.70% | 3549985 | 15509万 | 221.08 | 432.52 | -19.66 | 88 | 君实生物-U | 2023-12-11 一 | 44.14 | 44.14 | 43.63 | 44.19 | 42.78 | -1.16% | 1.29% | 6490678 | 28222万 | 219.82 | 430.06 | -19.55 | 89 | 君实生物-U | 2023-12-08 五 | 44.00 | 44.00 | 44.14 | 44.84 | 43.68 | 0.32% | 2.06% | 10355972 | 45682万 | 222.39 | 435.08 | -19.78 | 90 | 君实生物-U | 2023-12-07 四 | 44.82 | 45.05 | 44.00 | 45.02 | 43.79 | -2.33% | 1.05% | 5313529 | 23456万 | 221.68 | 433.7 | -19.71 | 91 | 君实生物-U | 2023-12-06 三 | 44.30 | 44.38 | 45.05 | 45.71 | 43.92 | 1.51% | 1.17% | 5878549 | 26341万 | 226.97 | 444.05 | -20.18 | 92 | 君实生物-U | 2023-12-05 二 | 44.50 | 44.65 | 44.38 | 45.20 | 44.22 | -0.60% | 0.91% | 4578243 | 20413万 | 223.59 | 437.45 | -19.88 | 93 | 君实生物-U | 2023-12-04 一 | 46.00 | 45.66 | 44.65 | 46.06 | 44.64 | -2.21% | 1.07% | 5390441 | 24195万 | 224.95 | 440.11 | -20 | 94 | 君实生物-U | 2023-12-01 五 | 44.96 | 45.08 | 45.66 | 45.82 | 44.83 | 1.29% | 1.29% | 6478797 | 29356万 | 230.04 | 450.07 | -20.46 | 95 | 君实生物-U | 2023-11-30 四 | 43.50 | 43.21 | 45.08 | 46.12 | 43.27 | 4.33% | 2.10% | 10602735 | 47640万 | 227.12 | 444.35 | -20.2 | 96 | 君实生物-U | 2023-11-29 三 | 43.58 | 43.58 | 43.21 | 44.15 | 43.14 | -0.85% | 0.84% | 4226133 | 18449万 | 217.7 | 425.92 | -19.36 | 97 | 君实生物-U | 2023-11-28 二 | 42.60 | 42.70 | 43.58 | 43.60 | 42.16 | 2.06% | 0.98% | 4925599 | 21247万 | 219.56 | 429.56 | -19.52 | 98 | 君实生物-U | 2023-11-27 一 | 44.50 | 44.14 | 42.70 | 44.77 | 42.51 | -3.26% | 1.55% | 7804126 | 34088万 | 215.13 | 420.89 | -19.13 | 99 | 君实生物-U | 2023-11-24 五 | 43.52 | 43.52 | 44.14 | 44.50 | 43.36 | 1.42% | 1.10% | 5552775 | 24462万 | 222.39 | 435.08 | -19.78 | 100 | 君实生物-U | 2023-11-23 四 | 43.00 | 42.80 | 43.52 | 44.00 | 42.89 | 1.68% | 0.72% | 3650494 | 15915万 | 219.26 | 428.97 | -19.5 | 101 | 君实生物-U | 2023-11-22 三 | 43.50 | 43.57 | 42.80 | 43.86 | 42.80 | -1.77% | 0.77% | 3880824 | 16792万 | 215.63 | 421.88 | -19.17 | 102 | 君实生物-U | 2023-11-21 二 | 43.10 | 43.18 | 43.57 | 44.03 | 42.90 | 0.90% | 1.13% | 5692079 | 24746万 | 219.51 | 429.47 | -19.52 | 103 | 君实生物-U | 2023-11-20 一 | 42.25 | 42.33 | 43.18 | 43.49 | 42.08 | 2.01% | 1.12% | 5622433 | 24177万 | 217.55 | 425.62 | -19.35 | 104 | 君实生物-U | 2023-11-17 五 | 41.54 | 41.89 | 42.33 | 42.42 | 41.50 | 1.05% | 0.70% | 3526473 | 14823万 | 213.27 | 417.24 | -18.96 | 105 | 君实生物-U | 2023-11-16 四 | 42.30 | 42.37 | 41.89 | 42.62 | 41.70 | -1.13% | 0.68% | 3448246 | 14489万 | 211.05 | 412.91 | -18.77 | 106 | 君实生物-U | 2023-11-15 三 | 42.60 | 42.14 | 42.37 | 42.78 | 42.10 | 0.55% | 0.71% | 3591782 | 15234万 | 213.47 | 417.64 | -18.98 | 107 | 君实生物-U | 2023-11-14 二 | 42.38 | 42.32 | 42.14 | 42.79 | 41.86 | -0.43% | 0.95% | 4765479 | 20101万 | 212.31 | 415.37 | -18.88 | 108 | 君实生物-U | 2023-11-13 一 | 42.21 | 42.21 | 42.32 | 42.65 | 41.65 | 0.26% | 0.78% | 3952993 | 16597万 | 213.22 | 417.14 | -18.96 | 109 | 君实生物-U | 2023-11-10 五 | 42.50 | 43.00 | 42.21 | 42.90 | 42.11 | -1.84% | 0.91% | 4605813 | 19549万 | 212.66 | 416.06 | -18.91 | 110 | 君实生物-U | 2023-11-09 四 | 44.06 | 44.06 | 43.00 | 44.45 | 42.92 | -2.41% | 1.04% | 5216546 | 22644万 | 216.64 | 423.85 | -19.26 | 111 | 君实生物-U | 2023-11-08 三 | 44.00 | 44.06 | 44.06 | 44.79 | 43.68 | 0.00% | 1.03% | 5186501 | 22980万 | 221.98 | 434.29 | -19.74 | 112 | 君实生物-U | 2023-11-07 二 | 44.32 | 44.68 | 44.06 | 44.99 | 44.03 | -1.39% | 1.13% | 5713674 | 25465万 | 221.98 | 434.29 | -19.74 | 113 | 君实生物-U | 2023-11-06 一 | 43.99 | 43.45 | 44.68 | 45.46 | 43.94 | 2.83% | 1.59% | 8024386 | 35918万 | 225.11 | 440.41 | -20.02 | 114 | 君实生物-U | 2023-11-03 五 | 44.18 | 44.17 | 43.45 | 44.59 | 43.33 | -1.63% | 1.23% | 6190432 | 27036万 | 218.91 | 428.28 | -19.47 | 115 | 君实生物-U | 2023-11-02 四 | 44.49 | 44.55 | 44.17 | 45.30 | 44.10 | -0.85% | 0.98% | 4942072 | 22041万 | 222.54 | 435.38 | -19.79 | 116 | 君实生物-U | 2023-11-01 三 | 45.00 | 45.88 | 44.55 | 45.40 | 44.00 | -2.90% | 1.38% | 6925006 | 30905万 | 223.91 | 439.12 | -19.96 | 117 | 君实生物-U | 2023-10-31 二 | 46.45 | 45.72 | 45.88 | 47.14 | 45.40 | 0.35% | 2.05% | 10326144 | 47722万 | 230.59 | 452.23 | -20.55 | 118 | 君实生物-U | 2023-10-30 一 | 49.00 | 43.35 | 45.72 | 49.43 | 45.34 | 5.47% | 3.56% | 17908161 | 83972万 | 229.79 | 450.66 | -20.48 | 119 | 君实生物-U | 2023-10-27 五 | 39.90 | 39.87 | 43.35 | 43.36 | 39.65 | 8.73% | 1.70% | 8568968 | 36169万 | 217.88 | 427.3 | -17.28 | 120 | 君实生物-U | 2023-10-26 四 | 39.56 | 40.06 | 39.87 | 40.11 | 39.31 | -0.47% | 0.56% | 2822808 | 11206万 | 200.39 | 392.99 | -15.89 | 121 | 君实生物-U | 2023-10-25 三 | 40.75 | 40.16 | 40.06 | 40.77 | 39.95 | -0.25% | 0.63% | 3165852 | 12789万 | 201.34 | 394.87 | -15.97 | 122 | 君实生物-U | 2023-10-24 二 | 38.95 | 39.07 | 40.16 | 40.43 | 38.70 | 2.79% | 0.72% | 3642159 | 14502万 | 201.84 | 395.85 | -16.01 | 123 | 君实生物-U | 2023-10-23 一 | 39.45 | 39.46 | 39.07 | 39.69 | 38.68 | -0.99% | 0.64% | 3206335 | 12554万 | 196.37 | 385.11 | -15.57 | 124 | 君实生物-U | 2023-10-20 五 | 39.26 | 39.40 | 39.46 | 39.72 | 39.02 | 0.15% | 0.69% | 3469854 | 13668万 | 198.33 | 388.95 | -15.73 | 125 | 君实生物-U | 2023-10-19 四 | 40.10 | 40.21 | 39.40 | 40.24 | 39.40 | -2.01% | 0.65% | 3281796 | 13042万 | 198.02 | 388.36 | -15.7 | 126 | 君实生物-U | 2023-10-18 三 | 40.64 | 40.54 | 40.21 | 40.64 | 39.93 | -0.81% | 0.49% | 2461730 | 9893万 | 202.09 | 396.35 | -16.03 | 127 | 君实生物-U | 2023-10-17 二 | 40.60 | 40.80 | 40.54 | 40.77 | 40.05 | -0.64% | 0.60% | 3027579 | 12222万 | 203.75 | 399.6 | -16.16 | 128 | 君实生物-U | 2023-10-16 一 | 41.45 | 41.54 | 40.80 | 41.78 | 40.52 | -1.78% | 0.95% | 4793661 | 19714万 | 205.06 | 402.16 | -16.26 | 129 | 君实生物-U | 2023-10-13 五 | 40.61 | 40.70 | 41.54 | 41.96 | 40.01 | 2.06% | 1.49% | 7487582 | 30860万 | 208.78 | 409.46 | -16.56 | 130 | 君实生物-U | 2023-10-12 四 | 38.98 | 38.60 | 40.70 | 40.80 | 38.90 | 5.44% | 1.60% | 8023413 | 32155万 | 204.56 | 401.18 | -16.22 | 131 | 君实生物-U | 2023-10-11 三 | 37.75 | 37.86 | 38.60 | 39.26 | 37.60 | 1.95% | 0.85% | 4252976 | 16519万 | 194 | 380.48 | -15.38 | 132 | 君实生物-U | 2023-10-10 二 | 38.51 | 38.48 | 37.86 | 38.62 | 37.82 | -1.61% | 0.44% | 2234260 | 8504万 | 190.28 | 373.18 | -15.09 | 133 | 君实生物-U | 2023-10-09 一 | 38.02 | 38.50 | 38.48 | 38.89 | 37.75 | -0.05% | 0.56% | 2831541 | 10850万 | 193.4 | 379.29 | -15.34 | 134 | 君实生物-U | 2023-09-28 四 | 39.01 | 39.01 | 38.50 | 39.32 | 38.50 | -1.31% | 0.55% | 2781269 | 10774万 | 193.5 | 379.49 | -15.35 | 135 | 君实生物-U | 2023-09-27 三 | 37.76 | 37.90 | 39.01 | 39.32 | 37.71 | 2.93% | 0.87% | 4375289 | 16952万 | 196.06 | 384.52 | -15.55 | 136 | 君实生物-U | 2023-09-26 二 | 37.96 | 37.98 | 37.90 | 38.18 | 37.53 | -0.21% | 0.52% | 2629514 | 9969万 | 190.48 | 373.58 | -15.11 | 137 | 君实生物-U | 2023-09-25 一 | 37.45 | 37.52 | 37.98 | 38.28 | 37.28 | 1.23% | 0.67% | 3392188 | 12864万 | 190.89 | 374.37 | -15.14 | 138 | 君实生物-U | 2023-09-22 五 | 36.68 | 36.81 | 37.52 | 37.54 | 36.34 | 1.93% | 0.53% | 2655214 | 9830万 | 188.57 | 369.83 | -14.95 | 139 | 君实生物-U | 2023-09-21 四 | 37.12 | 37.37 | 36.81 | 37.48 | 36.61 | -1.50% | 0.47% | 2354578 | 8686万 | 185.01 | 362.83 | -14.67 | 140 | 君实生物-U | 2023-09-20 三 | 37.49 | 37.50 | 37.37 | 37.80 | 37.05 | -0.35% | 0.37% | 1835394 | 6883万 | 187.82 | 368.35 | -14.89 | 141 | 君实生物-U | 2023-09-19 二 | 37.88 | 37.75 | 37.50 | 37.95 | 37.34 | -0.66% | 0.39% | 1935540 | 7266万 | 188.47 | 369.63 | -14.95 | 142 | 君实生物-U | 2023-09-18 一 | 37.20 | 37.43 | 37.75 | 38.03 | 37.20 | 0.85% | 0.49% | 2464292 | 9285万 | 189.73 | 372.1 | -15.05 | 143 | 君实生物-U | 2023-09-15 五 | 36.72 | 36.66 | 37.43 | 37.78 | 36.61 | 2.10% | 0.79% | 3950040 | 14753万 | 188.12 | 368.94 | -14.92 | 144 | 君实生物-U | 2023-09-14 四 | 36.85 | 36.95 | 36.66 | 37.18 | 36.43 | -0.78% | 0.40% | 2033295 | 7459万 | 184.25 | 361.35 | -14.61 | 145 | 君实生物-U | 2023-09-13 三 | 37.80 | 37.86 | 36.95 | 37.95 | 36.70 | -2.40% | 0.56% | 2817499 | 10493万 | 185.71 | 364.21 | -14.73 | 146 | 君实生物-U | 2023-09-12 二 | 37.59 | 37.59 | 37.86 | 38.07 | 37.30 | 0.72% | 0.55% | 2748330 | 10376万 | 190.28 | 373.18 | -15.09 | 147 | 君实生物-U | 2023-09-11 一 | 36.09 | 35.95 | 37.59 | 38.15 | 35.85 | 4.56% | 1.03% | 5190225 | 19377万 | 188.93 | 370.52 | -14.98 | 148 | 君实生物-U | 2023-09-08 五 | 36.02 | 36.00 | 35.95 | 36.09 | 35.66 | -0.14% | 0.39% | 1984621 | 7122万 | 180.68 | 354.36 | -14.33 | 149 | 君实生物-U | 2023-09-07 四 | 37.12 | 37.25 | 36.00 | 37.39 | 35.99 | -3.36% | 0.80% | 4001734 | 14639万 | 180.94 | 354.85 | -14.35 | 150 | 君实生物-U | 2023-09-06 三 | 38.00 | 38.00 | 37.25 | 38.00 | 37.01 | -1.97% | 0.53% | 2688572 | 10031万 | 187.22 | 367.17 | -14.85 | 151 | 君实生物-U | 2023-09-05 二 | 37.86 | 38.09 | 38.00 | 38.29 | 37.73 | -0.24% | 0.47% | 2337489 | 8888万 | 190.99 | 374.56 | -15.15 | 152 | 君实生物-U | 2023-09-04 一 | 38.12 | 38.12 | 38.09 | 38.45 | 37.83 | -0.08% | 0.56% | 2833894 | 10803万 | 191.44 | 375.45 | -15.18 | 153 | 君实生物-U | 2023-09-01 五 | 38.00 | 38.01 | 38.12 | 38.44 | 37.88 | 0.29% | 0.42% | 2111836 | 8052万 | 191.59 | 375.74 | -15.19 | 154 | 君实生物-U | 2023-08-31 四 | 38.09 | 38.57 | 38.01 | 38.95 | 37.90 | -1.45% | 0.72% | 3637338 | 13932万 | 191.04 | 374.66 | -15.15 | 155 | 君实生物-U | 2023-08-30 三 | 38.13 | 37.90 | 38.57 | 38.87 | 37.85 | 1.77% | 0.91% | 4596895 | 17695万 | 193.85 | 380.18 | -15.37 | 156 | 君实生物-U | 2023-08-29 二 | 37.17 | 37.01 | 37.90 | 38.00 | 36.72 | 2.40% | 0.86% | 4314352 | 16208万 | 190.48 | 373.58 | -14.74 | 157 | 君实生物-U | 2023-08-28 一 | 40.00 | 36.19 | 37.01 | 40.00 | 36.80 | 2.27% | 1.21% | 6101441 | 23154万 | 186.01 | 364.8 | -14.39 | 158 | 君实生物-U | 2023-08-25 五 | 37.00 | 37.16 | 36.19 | 37.25 | 35.95 | -2.61% | 0.75% | 3747687 | 13624万 | 181.89 | 356.72 | -14.07 | 159 | 君实生物-U | 2023-08-23 三 | 38.10 | 38.30 | 37.33 | 38.40 | 37.33 | -2.53% | 0.52% | 2602706 | 9838万 | 187.62 | 367.96 | -14.51 | 160 | 君实生物-U | 2023-08-22 二 | 39.25 | 39.13 | 38.30 | 39.28 | 37.27 | -2.12% | 0.88% | 4400861 | 16751万 | 192.5 | 377.52 | -14.89 |
|
行情刷新 | 流通股东
|