| 股票名称 | 代码 688256 | 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 | 寒武纪-U | 2024-11-22 五 | 510.00 | 514.32 | 492.00 | 521.54 | 490.01 | -4.34% | 2.08% | 8702758 | 437360万 | 2053.89 | 2053.89 | -268.41 | | 2 | 寒武纪-U | 2024-11-21 四 | 474.99 | 475.00 | 514.32 | 525.00 | 470.64 | 8.28% | 2.89% | 12066333 | 605802万 | 2147.06 | 2147.06 | -280.59 | | 3 | 寒武纪-U | 2024-11-20 三 | 456.00 | 461.00 | 475.00 | 479.65 | 449.01 | 3.04% | 2.23% | 9330080 | 432896万 | 1982.92 | 1982.92 | -259.14 | | 4 | 寒武纪-U | 2024-11-19 二 | 450.00 | 448.66 | 461.00 | 465.00 | 425.00 | 2.75% | 2.33% | 9737149 | 432553万 | 1924.48 | 1924.48 | -251.5 | | 5 | 寒武纪-U | 2024-11-18 一 | 450.00 | 453.68 | 448.66 | 476.36 | 440.58 | -1.11% | 1.98% | 8247691 | 375334万 | 1872.96 | 1872.96 | -244.77 | | 6 | 寒武纪-U | 2024-11-15 五 | 474.90 | 469.00 | 453.68 | 483.00 | 450.00 | -3.27% | 2.25% | 9397802 | 439164万 | 1893.92 | 1893.92 | -247.51 | | 7 | 寒武纪-U | 2024-11-14 四 | 469.26 | 474.00 | 469.00 | 494.88 | 465.01 | -1.05% | 2.50% | 10444713 | 500541万 | 1957.87 | 1957.87 | -255.86 | | 8 | 寒武纪-U | 2024-11-13 三 | 423.35 | 422.99 | 474.00 | 490.88 | 415.00 | 12.06% | 3.97% | 16560079 | 741435万 | 1978.75 | 1978.75 | -258.59 | | 9 | 寒武纪-U | 2024-11-12 二 | 425.00 | 430.51 | 422.99 | 444.12 | 411.01 | -1.75% | 2.73% | 11393018 | 486206万 | 1765.8 | 1765.8 | -230.76 | | 10 | 寒武纪-U | 2024-11-11 一 | 420.01 | 431.00 | 430.51 | 448.00 | 415.50 | -0.11% | 3.68% | 15360887 | 663505万 | 1797.19 | 1797.19 | -234.87 | | 11 | 寒武纪-U | 2024-11-08 五 | 488.01 | 476.00 | 431.00 | 493.03 | 420.00 | -9.45% | 5.14% | 21453800 | 971351万 | 1799.24 | 1799.24 | -235.13 | | 12 | 寒武纪-U | 2024-11-07 四 | 451.44 | 456.00 | 476.00 | 488.00 | 445.01 | 4.39% | 2.73% | 11391909 | 528809万 | 1987.09 | 1987.09 | -259.68 | | 13 | 寒武纪-U | 2024-11-06 三 | 441.00 | 437.86 | 456.00 | 470.39 | 439.22 | 4.14% | 2.71% | 11329626 | 517823万 | 1903.6 | 1903.6 | -248.77 | | 14 | 寒武纪-U | 2024-11-05 二 | 406.94 | 410.94 | 437.86 | 449.00 | 406.11 | 6.55% | 2.82% | 11785153 | 512135万 | 1827.88 | 1827.88 | -238.88 | | 15 | 寒武纪-U | 2024-11-04 一 | 408.88 | 411.01 | 410.94 | 416.90 | 402.79 | -0.02% | 2.01% | 8383317 | 342909万 | 1715.5 | 1715.5 | -224.19 | | 16 | 寒武纪-U | 2024-11-01 五 | 446.00 | 453.60 | 411.01 | 461.80 | 410.99 | -9.39% | 3.24% | 13525364 | 584191万 | 1715.79 | 1715.79 | -224.23 | | 17 | 寒武纪-U | 2024-10-31 四 | 476.00 | 445.25 | 453.60 | 482.56 | 451.00 | 1.88% | 3.12% | 13042572 | 610093万 | 1893.58 | 1893.58 | -247.46 | | 18 | 寒武纪-U | 2024-10-30 三 | 425.00 | 434.01 | 445.25 | 452.93 | 421.00 | 2.59% | 2.45% | 10210706 | 446358万 | 1858.73 | 1858.73 | -222.94 | | 19 | 寒武纪-U | 2024-10-29 二 | 431.00 | 434.70 | 434.01 | 475.39 | 430.79 | -0.16% | 2.72% | 11362978 | 507881万 | 1811.8 | 1811.8 | -217.32 | | 20 | 寒武纪-U | 2024-10-28 一 | 425.01 | 421.89 | 434.70 | 437.60 | 417.62 | 3.04% | 2.17% | 9045071 | 387607万 | 1814.68 | 1814.68 | -217.66 | | 21 | 寒武纪-U | 2024-10-25 五 | 428.00 | 425.20 | 421.89 | 444.50 | 412.70 | -0.78% | 2.45% | 10214642 | 434452万 | 1761.21 | 1761.21 | -211.25 | | 22 | 寒武纪-U | 2024-10-24 四 | 406.00 | 419.00 | 425.20 | 433.00 | 406.00 | 1.48% | 2.48% | 10368887 | 436193万 | 1775.03 | 1775.03 | -212.9 | | 23 | 寒武纪-U | 2024-10-23 三 | 414.00 | 421.00 | 419.00 | 429.84 | 405.67 | -0.48% | 3.03% | 12642831 | 527781万 | 1749.14 | 1749.14 | -209.8 | | 24 | 寒武纪-U | 2024-10-22 二 | 430.01 | 444.00 | 421.00 | 444.04 | 415.69 | -5.18% | 3.68% | 15357904 | 660433万 | 1757.49 | 1757.49 | -210.8 | | 25 | 寒武纪-U | 2024-10-21 一 | 454.00 | 429.71 | 444.00 | 503.33 | 419.51 | 3.33% | 5.48% | 22887318 | 1039462万 | 1853.51 | 1853.51 | -222.32 | | 26 | 寒武纪-U | 2024-10-18 五 | 360.00 | 358.09 | 429.71 | 429.71 | 357.02 | 20.00% | 3.57% | 14897077 | 590466万 | 1793.85 | 1793.85 | -215.16 | | 27 | 寒武纪-U | 2024-10-17 四 | 356.20 | 342.19 | 358.09 | 374.90 | 353.47 | 4.65% | 2.46% | 10269502 | 373276万 | 1494.87 | 1494.87 | -179.3 | | 28 | 寒武纪-U | 2024-10-16 三 | 342.00 | 355.55 | 342.19 | 354.51 | 338.00 | -3.76% | 1.75% | 7291461 | 251573万 | 1428.5 | 1428.5 | -171.34 | | 29 | 寒武纪-U | 2024-10-15 二 | 368.00 | 374.10 | 355.55 | 378.50 | 355.55 | -4.96% | 2.67% | 11142218 | 405534万 | 1484.27 | 1484.27 | -178.03 | | 30 | 寒武纪-U | 2024-10-14 一 | 336.11 | 333.00 | 374.10 | 374.88 | 336.11 | 12.34% | 3.28% | 13693642 | 483479万 | 1561.71 | 1561.71 | -187.32 | | 31 | 寒武纪-U | 2024-10-11 五 | 336.50 | 347.20 | 333.00 | 362.00 | 332.00 | -4.09% | 3.14% | 13108216 | 454000万 | 1390.13 | 1390.13 | -166.74 | | 32 | 寒武纪-U | 2024-10-10 四 | 372.00 | 371.50 | 347.20 | 380.00 | 310.00 | -6.54% | 4.24% | 17681233 | 626155万 | 1449.41 | 1449.41 | -173.85 | | 33 | 寒武纪-U | 2024-10-09 三 | 349.00 | 346.99 | 371.50 | 415.00 | 302.32 | 7.06% | 7.11% | 29676382 | 1089844万 | 1550.85 | 1550.85 | -186.02 | | 34 | 寒武纪-U | 2024-10-08 二 | 346.99 | 289.16 | 346.99 | 346.99 | 325.00 | 20.00% | 3.15% | 13133511 | 453150万 | 1448.53 | 1448.53 | -173.74 | | 35 | 寒武纪-U | 2024-09-30 一 | 256.00 | 240.97 | 289.16 | 289.16 | 243.98 | 20.00% | 3.98% | 16630413 | 449041万 | 1207.12 | 1207.12 | -144.79 | | 36 | 寒武纪-U | 2024-09-27 五 | 223.00 | 224.00 | 240.97 | 245.00 | 217.42 | 7.58% | 1.89% | 7879335 | 179688万 | 1005.95 | 1005.95 | -120.66 | | 37 | 寒武纪-U | 2024-09-26 四 | 221.88 | 222.01 | 224.00 | 224.00 | 215.50 | 0.90% | 1.83% | 7630675 | 167571万 | 935.1 | 935.1 | -112.16 | | 38 | 寒武纪-U | 2024-09-25 三 | 226.24 | 221.80 | 222.01 | 233.58 | 221.79 | 0.09% | 1.88% | 7841332 | 178360万 | 926.8 | 926.8 | -111.16 | | 39 | 寒武纪-U | 2024-09-24 二 | 213.33 | 212.61 | 221.80 | 227.39 | 210.50 | 4.32% | 1.97% | 8212051 | 179628万 | 925.92 | 925.92 | -111.06 | | 40 | 寒武纪-U | 2024-09-23 一 | 211.52 | 208.87 | 212.61 | 220.50 | 210.00 | 1.79% | 1.47% | 6129867 | 132257万 | 887.55 | 887.55 | -106.46 | | 41 | 寒武纪-U | 2024-09-20 五 | 209.50 | 209.50 | 208.87 | 214.88 | 207.00 | -0.30% | 0.97% | 4061619 | 85397万 | 871.94 | 871.94 | -104.58 | | 42 | 寒武纪-U | 2024-09-19 四 | 210.80 | 210.01 | 209.50 | 212.00 | 205.05 | -0.24% | 1.20% | 5023996 | 104960万 | 874.57 | 874.57 | -104.9 | | 43 | 寒武纪-U | 2024-09-18 三 | 218.00 | 220.50 | 210.01 | 221.55 | 206.88 | -4.76% | 1.47% | 6156044 | 131160万 | 876.7 | 876.7 | -105.16 | | 44 | 寒武纪-U | 2024-09-13 五 | 216.55 | 214.49 | 220.50 | 225.30 | 213.76 | 2.80% | 1.62% | 6755502 | 149310万 | 920.49 | 920.49 | -110.41 | | 45 | 寒武纪-U | 2024-09-12 四 | 219.98 | 215.66 | 214.49 | 220.99 | 214.00 | -0.54% | 0.99% | 4114397 | 89120万 | 895.4 | 895.4 | -107.4 | | 46 | 寒武纪-U | 2024-09-11 三 | 213.00 | 213.68 | 215.66 | 217.29 | 211.00 | 0.93% | 1.03% | 4309610 | 92374万 | 900.29 | 900.29 | -107.98 | | 47 | 寒武纪-U | 2024-09-10 二 | 210.71 | 210.71 | 213.68 | 218.12 | 206.97 | 1.41% | 1.59% | 6627927 | 141150万 | 892.02 | 892.02 | -106.99 | | 48 | 寒武纪-U | 2024-09-09 一 | 214.99 | 215.18 | 210.71 | 216.78 | 203.88 | -2.08% | 2.03% | 8461678 | 177714万 | 879.62 | 879.62 | -105.51 | | 49 | 寒武纪-U | 2024-09-06 五 | 211.00 | 206.90 | 215.18 | 219.66 | 210.00 | 4.00% | 2.54% | 10617610 | 228721万 | 898.28 | 898.28 | -107.74 | | 50 | 寒武纪-U | 2024-09-05 四 | 239.16 | 239.14 | 206.90 | 242.08 | 205.26 | -13.48% | 3.50% | 14630289 | 321249万 | 863.72 | 863.72 | -103.6 | | 51 | 寒武纪-U | 2024-09-04 三 | 235.00 | 240.70 | 239.14 | 241.20 | 232.68 | -0.65% | 1.35% | 5639179 | 133344万 | 998.31 | 998.31 | -119.74 | | 52 | 寒武纪-U | 2024-09-03 二 | 252.00 | 252.14 | 240.70 | 256.22 | 240.10 | -4.54% | 1.78% | 7419613 | 181795万 | 1004.82 | 1004.82 | -120.52 | | 53 | 寒武纪-U | 2024-09-02 一 | 265.68 | 256.69 | 252.14 | 267.93 | 252.09 | -1.77% | 1.92% | 8010042 | 207967万 | 1052.58 | 1052.58 | -126.25 | | 54 | 寒武纪-U | 2024-08-30 五 | 240.00 | 240.29 | 256.69 | 262.76 | 235.29 | 6.83% | 2.03% | 8468308 | 213791万 | 1071.57 | 1071.57 | -130.67 | | 55 | 寒武纪-U | 2024-08-29 四 | 232.00 | 240.20 | 240.29 | 242.88 | 232.00 | 0.04% | 1.09% | 4538637 | 108061万 | 1003.11 | 1003.11 | -122.32 | | 56 | 寒武纪-U | 2024-08-28 三 | 244.00 | 244.10 | 240.20 | 248.39 | 236.20 | -1.60% | 1.11% | 4640904 | 111461万 | 1002.73 | 1002.73 | -122.27 | | 57 | 寒武纪-U | 2024-08-27 二 | 245.10 | 247.22 | 244.10 | 246.00 | 239.88 | -1.26% | 0.89% | 3704435 | 90186万 | 1019.01 | 1019.01 | -124.26 | | 58 | 寒武纪-U | 2024-08-26 一 | 252.00 | 253.02 | 247.22 | 254.22 | 243.40 | -2.29% | 1.19% | 4950499 | 122855万 | 1032.04 | 1032.04 | -125.85 | | 59 | 寒武纪-U | 2024-08-23 五 | 258.11 | 260.69 | 253.02 | 260.66 | 247.80 | -2.94% | 1.53% | 6407227 | 161935万 | 1056.25 | 1056.25 | -128.8 | | 60 | 寒武纪-U | 2024-08-22 四 | 263.00 | 263.84 | 260.69 | 267.95 | 258.76 | -1.19% | 1.25% | 5200055 | 136735万 | 1088.27 | 1088.27 | -132.7 | | 61 | 寒武纪-U | 2024-08-21 三 | 246.88 | 247.98 | 263.84 | 269.69 | 245.00 | 6.40% | 1.99% | 8292657 | 214607万 | 1101.42 | 1101.42 | -134.31 | | 62 | 寒武纪-U | 2024-08-20 二 | 256.11 | 255.00 | 247.98 | 257.58 | 246.58 | -2.75% | 1.27% | 5322463 | 133986万 | 1035.21 | 1035.21 | -126.23 | | 63 | 寒武纪-U | 2024-08-19 一 | 245.40 | 244.60 | 255.00 | 258.00 | 245.40 | 4.25% | 1.58% | 6580656 | 166789万 | 1064.51 | 1064.51 | -129.81 | | 64 | 寒武纪-U | 2024-08-16 五 | 244.18 | 241.32 | 244.60 | 251.00 | 241.00 | 1.36% | 1.50% | 6272523 | 154830万 | 1021.1 | 1021.1 | -124.51 | | 65 | 寒武纪-U | 2024-08-15 四 | 239.10 | 241.68 | 241.32 | 246.89 | 239.00 | -0.15% | 1.14% | 4768298 | 115849万 | 1007.41 | 1007.41 | -122.84 | | 66 | 寒武纪-U | 2024-08-14 三 | 242.00 | 240.70 | 241.68 | 252.40 | 241.00 | 0.41% | 1.59% | 6634197 | 163048万 | 1008.91 | 1008.91 | -123.02 | | 67 | 寒武纪-U | 2024-08-13 二 | 241.98 | 241.05 | 240.70 | 246.15 | 233.67 | -0.15% | 1.30% | 5429629 | 130071万 | 1004.82 | 1004.82 | -122.53 | | 68 | 寒武纪-U | 2024-08-12 一 | 243.92 | 246.96 | 241.05 | 248.00 | 238.11 | -2.39% | 1.35% | 5634015 | 136813万 | 1006.28 | 1006.28 | -122.7 | | 69 | 寒武纪-U | 2024-08-09 五 | 235.02 | 229.54 | 246.96 | 250.00 | 231.68 | 7.59% | 2.67% | 11154738 | 270618万 | 1030.95 | 1030.95 | -125.71 | | 70 | 寒武纪-U | 2024-08-08 四 | 225.30 | 229.50 | 229.54 | 235.25 | 221.45 | 0.02% | 1.63% | 6795331 | 155782万 | 958.23 | 958.23 | -116.85 | | 71 | 寒武纪-U | 2024-08-07 三 | 232.98 | 233.46 | 229.50 | 236.99 | 223.80 | -1.70% | 1.66% | 6908984 | 159699万 | 958.06 | 958.06 | -116.82 | | 72 | 寒武纪-U | 2024-08-06 二 | 238.03 | 229.69 | 233.46 | 240.00 | 228.30 | 1.64% | 1.64% | 6835596 | 159230万 | 974.59 | 974.59 | -118.84 | | 73 | 寒武纪-U | 2024-08-05 一 | 236.98 | 245.10 | 229.69 | 246.50 | 227.63 | -6.29% | 2.86% | 11936345 | 280745万 | 958.86 | 958.86 | -116.92 | | 74 | 寒武纪-U | 2024-08-02 五 | 250.88 | 258.00 | 245.10 | 260.49 | 242.88 | -5.00% | 2.35% | 9828538 | 244656万 | 1023.19 | 1023.19 | -124.77 | | 75 | 寒武纪-U | 2024-08-01 四 | 268.00 | 264.06 | 258.00 | 271.99 | 256.75 | -2.29% | 2.14% | 8938306 | 236024万 | 1077.04 | 1077.04 | -131.33 | | 76 | 寒武纪-U | 2024-07-31 三 | 240.05 | 244.40 | 264.06 | 268.48 | 240.05 | 8.04% | 2.60% | 10858900 | 280476万 | 1102.34 | 1102.34 | -134.42 | | 77 | 寒武纪-U | 2024-07-30 二 | 246.53 | 246.52 | 244.40 | 252.74 | 243.00 | -0.86% | 1.69% | 7036312 | 173950万 | 1020.26 | 1020.26 | -124.41 | | 78 | 寒武纪-U | 2024-07-29 一 | 251.02 | 250.73 | 246.52 | 253.40 | 236.69 | -1.68% | 1.90% | 7919376 | 194389万 | 1029.11 | 1029.11 | -125.49 | | 79 | 寒武纪-U | 2024-07-26 五 | 256.30 | 255.80 | 250.73 | 257.00 | 247.11 | -1.98% | 1.95% | 8141284 | 204818万 | 1046.69 | 1046.69 | -127.63 | | 80 | 寒武纪-U | 2024-07-25 四 | 260.59 | 261.25 | 255.80 | 265.00 | 251.77 | -2.09% | 2.07% | 8636328 | 221965万 | 1067.85 | 1067.85 | -130.21 | | 81 | 寒武纪-U | 2024-07-24 三 | 249.00 | 248.46 | 261.25 | 271.00 | 249.00 | 5.15% | 3.14% | 13113571 | 342838万 | 1090.61 | 1090.61 | -132.99 | | 82 | 寒武纪-U | 2024-07-23 二 | 263.00 | 265.22 | 248.46 | 266.23 | 247.18 | -6.32% | 2.92% | 12188842 | 309922万 | 1037.21 | 1037.21 | -126.48 | | 83 | 寒武纪-U | 2024-07-22 一 | 268.00 | 268.40 | 265.22 | 272.88 | 260.50 | -1.18% | 2.49% | 10357001 | 275944万 | 1104.89 | 1104.89 | -134.73 | | 84 | 寒武纪-U | 2024-07-19 五 | 248.89 | 254.00 | 268.40 | 278.59 | 246.01 | 5.67% | 3.72% | 15485007 | 409459万 | 1118.14 | 1118.14 | -136.34 | | 85 | 寒武纪-U | 2024-07-18 四 | 244.00 | 247.94 | 254.00 | 257.47 | 228.51 | 2.44% | 3.66% | 15252206 | 371262万 | 1058.15 | 1058.15 | -129.03 | | 86 | 寒武纪-U | 2024-07-17 三 | 248.00 | 249.84 | 247.94 | 257.55 | 247.06 | -0.76% | 2.92% | 12151129 | 306297万 | 1032.9 | 1032.9 | -125.95 | | 87 | 寒武纪-U | 2024-07-16 二 | 208.00 | 208.20 | 249.84 | 249.84 | 208.00 | 20.00% | 4.63% | 19307399 | 451084万 | 1040.82 | 1040.82 | -126.92 | | 88 | 寒武纪-U | 2024-07-15 一 | 199.40 | 199.40 | 208.20 | 211.00 | 198.76 | 4.41% | 1.56% | 6481589 | 134077万 | 867.35 | 867.35 | -105.76 | | 89 | 寒武纪-U | 2024-07-12 五 | 197.00 | 201.65 | 199.40 | 201.60 | 194.11 | -1.12% | 1.01% | 4187843 | 82979万 | 830.69 | 830.69 | -101.29 | | 90 | 寒武纪-U | 2024-07-11 四 | 213.50 | 211.14 | 201.65 | 215.00 | 198.90 | -4.49% | 1.96% | 8169273 | 167416万 | 840.06 | 840.06 | -102.44 | | 91 | 寒武纪-U | 2024-07-10 三 | 206.00 | 207.34 | 211.14 | 211.88 | 206.00 | 1.83% | 1.39% | 5777653 | 121196万 | 879.6 | 879.6 | -107.26 | | 92 | 寒武纪-U | 2024-07-09 二 | 191.50 | 192.50 | 207.34 | 208.70 | 191.20 | 7.71% | 1.92% | 8016332 | 162217万 | 863.77 | 863.77 | -105.33 | | 93 | 寒武纪-U | 2024-07-08 一 | 191.50 | 192.80 | 192.50 | 195.88 | 189.05 | -0.16% | 1.02% | 4232957 | 81940万 | 801.94 | 801.94 | -97.79 | | 94 | 寒武纪-U | 2024-07-05 五 | 192.52 | 193.46 | 192.80 | 197.00 | 187.50 | -0.34% | 1.27% | 5311250 | 101988万 | 803.19 | 803.19 | -97.94 | | 95 | 寒武纪-U | 2024-07-04 四 | 196.85 | 195.50 | 193.46 | 198.78 | 193.00 | -1.04% | 0.94% | 3936461 | 76892万 | 805.94 | 805.94 | -98.28 | | 96 | 寒武纪-U | 2024-07-03 三 | 196.17 | 197.00 | 195.50 | 198.00 | 187.55 | -0.76% | 1.67% | 6973556 | 134332万 | 814.44 | 814.44 | -99.31 | | 97 | 寒武纪-U | 2024-07-02 二 | 204.00 | 204.84 | 197.00 | 204.70 | 195.57 | -3.83% | 1.60% | 6655456 | 132537万 | 820.69 | 820.69 | -100.07 | | 98 | 寒武纪-U | 2024-07-01 一 | 199.50 | 198.67 | 204.84 | 205.50 | 197.00 | 3.11% | 1.51% | 6309305 | 127172万 | 853.35 | 853.35 | -104.06 | | 99 | 寒武纪-U | 2024-06-28 五 | 198.00 | 198.61 | 198.67 | 204.25 | 196.10 | 0.03% | 1.77% | 7357795 | 147110万 | 827.65 | 827.65 | -100.92 | | 100 | 寒武纪-U | 2024-06-27 四 | 198.50 | 202.97 | 198.61 | 205.01 | 197.67 | -2.15% | 1.26% | 5247623 | 105164万 | 827.4 | 827.4 | -100.89 | | 101 | 寒武纪-U | 2024-06-26 三 | 200.85 | 197.20 | 202.97 | 204.73 | 194.01 | 2.93% | 1.92% | 8004071 | 160130万 | 845.56 | 845.56 | -103.11 | | 102 | 寒武纪-U | 2024-06-25 二 | 205.03 | 206.31 | 197.20 | 205.30 | 196.00 | -4.42% | 2.17% | 9049890 | 179975万 | 821.52 | 821.52 | -100.18 | | 103 | 寒武纪-U | 2024-06-24 一 | 214.80 | 215.29 | 206.31 | 216.66 | 204.02 | -4.17% | 1.99% | 8288139 | 173754万 | 859.48 | 859.48 | -104.8 | | 104 | 寒武纪-U | 2024-06-21 五 | 210.88 | 214.74 | 215.29 | 217.50 | 205.70 | 0.26% | 1.58% | 6598157 | 139602万 | 896.89 | 896.89 | -109.36 | | 105 | 寒武纪-U | 2024-06-20 四 | 217.35 | 217.31 | 214.74 | 222.20 | 212.55 | -1.18% | 1.92% | 7996342 | 173352万 | 894.59 | 894.59 | -109.09 | | 106 | 寒武纪-U | 2024-06-19 三 | 208.61 | 209.10 | 217.31 | 222.00 | 208.61 | 3.93% | 2.34% | 9745096 | 209925万 | 905.3 | 905.3 | -110.39 | | 107 | 寒武纪-U | 2024-06-18 二 | 210.96 | 210.99 | 209.10 | 218.00 | 205.20 | -0.90% | 2.06% | 8565820 | 180309万 | 871.1 | 871.1 | -106.22 | | 108 | 寒武纪-U | 2024-06-17 一 | 198.00 | 200.01 | 210.99 | 213.80 | 196.96 | 5.49% | 2.55% | 10621894 | 221161万 | 878.97 | 878.97 | -107.18 | | 109 | 寒武纪-U | 2024-06-14 五 | 194.00 | 195.53 | 200.01 | 200.50 | 191.25 | 2.29% | 1.97% | 8214388 | 161778万 | 833.23 | 833.23 | -101.6 | | 110 | 寒武纪-U | 2024-06-13 四 | 193.00 | 189.80 | 195.53 | 202.99 | 191.69 | 3.02% | 2.28% | 9477745 | 187734万 | 814.57 | 814.57 | -99.33 | | 111 | 寒武纪-U | 2024-06-12 三 | 190.42 | 190.41 | 189.80 | 192.29 | 188.02 | -0.32% | 1.28% | 5338440 | 101493万 | 790.7 | 790.7 | -96.42 | | 112 | 寒武纪-U | 2024-06-11 二 | 183.00 | 181.00 | 190.41 | 190.50 | 181.01 | 5.20% | 2.39% | 9954727 | 184878万 | 793.24 | 793.24 | -96.73 | | 113 | 寒武纪-U | 2024-06-07 五 | 174.93 | 173.37 | 181.00 | 182.06 | 171.60 | 4.40% | 1.99% | 8287988 | 146175万 | 754.04 | 754.04 | -91.95 | | 114 | 寒武纪-U | 2024-06-06 四 | 185.00 | 180.10 | 173.37 | 185.88 | 172.50 | -3.74% | 2.08% | 8666051 | 155851万 | 722.25 | 722.25 | -88.07 | | 115 | 寒武纪-U | 2024-06-05 三 | 179.01 | 179.57 | 180.10 | 186.00 | 178.50 | 0.30% | 1.39% | 5790849 | 105411万 | 750.29 | 750.29 | -91.49 | | 116 | 寒武纪-U | 2024-06-04 二 | 178.85 | 180.99 | 179.57 | 182.55 | 176.08 | -0.78% | 1.14% | 4756579 | 84975万 | 748.08 | 748.08 | -91.22 | | 117 | 寒武纪-U | 2024-06-03 一 | 172.55 | 174.79 | 180.99 | 182.57 | 172.50 | 3.55% | 1.80% | 7497803 | 134274万 | 753.99 | 753.99 | -91.94 | | 118 | 寒武纪-U | 2024-05-31 五 | 173.00 | 172.53 | 174.79 | 180.90 | 170.94 | 1.31% | 1.71% | 7107486 | 125484万 | 728.17 | 728.17 | -88.79 | | 119 | 寒武纪-U | 2024-05-30 四 | 170.33 | 172.00 | 172.53 | 175.00 | 168.64 | 0.31% | 1.26% | 5239313 | 90369万 | 718.75 | 718.75 | -87.64 | | 120 | 寒武纪-U | 2024-05-29 三 | 174.30 | 172.25 | 172.00 | 178.64 | 170.11 | -0.15% | 1.39% | 5770667 | 100590万 | 716.54 | 716.54 | -87.37 | | 121 | 寒武纪-U | 2024-05-28 二 | 174.51 | 175.99 | 172.25 | 183.00 | 172.00 | -2.13% | 1.94% | 8091765 | 142830万 | 717.58 | 717.58 | -87.5 | | 122 | 寒武纪-U | 2024-05-27 一 | 170.00 | 171.90 | 175.99 | 177.60 | 165.98 | 2.38% | 2.36% | 9814833 | 168768万 | 733.16 | 733.16 | -89.4 | | 123 | 寒武纪-U | 2024-05-24 五 | 185.00 | 183.70 | 171.90 | 186.50 | 169.80 | -6.42% | 2.67% | 11136194 | 197149万 | 716.13 | 716.13 | -87.32 | | 124 | 寒武纪-U | 2024-05-23 四 | 190.10 | 188.99 | 183.70 | 193.00 | 181.52 | -2.80% | 1.57% | 6560554 | 121272万 | 765.28 | 765.28 | -93.32 | | 125 | 寒武纪-U | 2024-05-22 三 | 187.00 | 187.00 | 188.99 | 190.50 | 182.19 | 1.06% | 1.54% | 6430755 | 120175万 | 787.32 | 787.32 | -96 | | 126 | 寒武纪-U | 2024-05-21 二 | 194.32 | 195.93 | 187.00 | 201.32 | 186.32 | -4.56% | 2.23% | 9310632 | 177678万 | 779.03 | 779.03 | -94.99 | | 127 | 寒武纪-U | 2024-05-20 一 | 188.90 | 190.83 | 195.93 | 205.58 | 185.50 | 2.67% | 2.72% | 11333158 | 222866万 | 816.23 | 816.23 | -99.53 | | 128 | 寒武纪-U | 2024-05-17 五 | 177.00 | 181.66 | 190.83 | 195.88 | 176.03 | 5.05% | 2.37% | 9888452 | 187694万 | 794.99 | 794.99 | -96.94 | | 129 | 寒武纪-U | 2024-05-16 四 | 179.20 | 174.05 | 181.66 | 187.77 | 176.03 | 4.37% | 2.41% | 10021544 | 182363万 | 756.79 | 756.79 | -92.28 | | 130 | 寒武纪-U | 2024-05-15 三 | 167.03 | 169.96 | 174.05 | 176.94 | 164.87 | 2.41% | 2.07% | 8641160 | 148477万 | 725.08 | 725.08 | -88.42 | | 131 | 寒武纪-U | 2024-05-14 二 | 169.00 | 166.25 | 169.96 | 176.25 | 163.62 | 2.23% | 2.02% | 8430664 | 143756万 | 708.04 | 708.04 | -86.34 | | 132 | 寒武纪-U | 2024-05-13 一 | 167.25 | 170.36 | 166.25 | 172.00 | 164.78 | -2.41% | 1.29% | 5354404 | 89504万 | 692.59 | 692.59 | -84.45 | | 133 | 寒武纪-U | 2024-05-10 五 | 173.99 | 178.11 | 170.36 | 175.17 | 167.16 | -4.35% | 2.07% | 8628761 | 147256万 | 709.71 | 709.71 | -86.54 | | 134 | 寒武纪-U | 2024-05-09 四 | 162.02 | 160.20 | 178.11 | 180.21 | 161.00 | 11.18% | 3.30% | 13756569 | 236027万 | 742 | 742 | -90.48 | | 135 | 寒武纪-U | 2024-05-08 三 | 159.00 | 160.40 | 160.20 | 163.95 | 156.50 | -0.12% | 1.32% | 5494380 | 88208万 | 667.38 | 667.38 | -81.38 | | 136 | 寒武纪-U | 2024-05-07 二 | 166.66 | 164.72 | 160.40 | 169.95 | 158.70 | -2.62% | 1.94% | 8090957 | 132425万 | 668.22 | 668.22 | -81.48 | | 137 | 寒武纪-U | 2024-05-06 一 | 176.00 | 171.39 | 164.72 | 176.65 | 164.01 | -3.89% | 2.05% | 8535390 | 143475万 | 686.21 | 686.21 | -83.68 | | 138 | 寒武纪-U | 2024-04-30 二 | 169.00 | 171.01 | 171.39 | 173.50 | 165.47 | 0.22% | 1.86% | 7728703 | 130856万 | 714 | 714 | -87.06 | | 139 | 寒武纪-U | 2024-04-29 一 | 163.00 | 161.99 | 171.01 | 177.52 | 163.00 | 5.57% | 2.69% | 11212270 | 191875万 | 712.42 | 712.42 | -85.26 | | 140 | 寒武纪-U | 2024-04-26 五 | 155.00 | 150.00 | 161.99 | 163.35 | 153.20 | 7.99% | 2.30% | 9582663 | 152636万 | 674.84 | 674.84 | -80.76 | | 141 | 寒武纪-U | 2024-04-25 四 | 150.75 | 153.19 | 150.00 | 153.75 | 149.38 | -2.08% | 1.09% | 4527269 | 68380万 | 624.89 | 624.89 | -74.78 | | 142 | 寒武纪-U | 2024-04-24 三 | 140.00 | 139.24 | 153.19 | 154.49 | 138.50 | 10.02% | 2.34% | 9757046 | 144237万 | 638.18 | 638.18 | -76.37 | | 143 | 寒武纪-U | 2024-04-23 二 | 139.15 | 138.25 | 139.24 | 141.00 | 136.50 | 0.72% | 1.04% | 4321210 | 59864万 | 580.07 | 580.07 | -69.42 | | 144 | 寒武纪-U | 2024-04-22 一 | 132.94 | 141.41 | 138.25 | 141.00 | 130.02 | -2.23% | 1.57% | 6559855 | 89983万 | 575.94 | 575.94 | -68.92 | | 145 | 寒武纪-U | 2024-04-19 五 | 149.00 | 150.10 | 141.41 | 150.20 | 141.41 | -5.79% | 1.68% | 7015429 | 101122万 | 589.11 | 589.11 | -70.5 | | 146 | 寒武纪-U | 2024-04-18 四 | 150.00 | 150.10 | 150.10 | 154.50 | 144.43 | 0.00% | 1.92% | 7986629 | 119786万 | 625.31 | 625.31 | -74.83 | | 147 | 寒武纪-U | 2024-04-17 三 | 147.50 | 144.90 | 150.10 | 151.57 | 145.54 | 3.59% | 2.07% | 8621026 | 128406万 | 625.31 | 625.31 | -74.83 | | 148 | 寒武纪-U | 2024-04-16 二 | 151.31 | 153.61 | 144.90 | 152.30 | 144.38 | -5.67% | 1.83% | 7642156 | 112757万 | 603.65 | 603.65 | -72.24 |
|
行情刷新 | 流通股东
 |
