| 股票名称 | 代码 688258 | 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 | 卓易信息 | 2024-04-30 二 | 38.00 | 37.99 | 37.19 | 38.27 | 36.72 | -2.11% | 2.24% | 1950234 | 7258万 | 32.34 | 32.34 | 48.77 | 2 | 卓易信息 | 2024-04-29 一 | 36.02 | 35.11 | 37.99 | 38.49 | 36.02 | 8.20% | 2.53% | 2203579 | 8286万 | 33.03 | 33.03 | 49.82 | 3 | 卓易信息 | 2024-04-26 五 | 33.89 | 33.87 | 35.11 | 35.29 | 33.66 | 3.66% | 2.14% | 1860375 | 6464万 | 30.53 | 30.53 | 46.04 | 4 | 卓易信息 | 2024-04-25 四 | 34.30 | 34.72 | 33.87 | 34.72 | 33.60 | -2.45% | 1.28% | 1113861 | 3803万 | 29.45 | 29.45 | 52.44 | 5 | 卓易信息 | 2024-04-24 三 | 32.97 | 32.84 | 34.72 | 34.73 | 32.90 | 5.72% | 2.10% | 1826694 | 6248万 | 30.19 | 30.19 | 53.76 | 6 | 卓易信息 | 2024-04-23 二 | 32.60 | 32.40 | 32.84 | 33.40 | 32.29 | 1.36% | 1.45% | 1258912 | 4141万 | 28.56 | 28.56 | 50.85 | 7 | 卓易信息 | 2024-04-22 一 | 32.40 | 32.53 | 32.40 | 33.00 | 30.70 | -0.40% | 1.87% | 1628768 | 5200万 | 28.17 | 28.17 | 50.17 | 8 | 卓易信息 | 2024-04-19 五 | 33.61 | 33.40 | 32.53 | 33.61 | 32.27 | -2.60% | 1.65% | 1438751 | 4709万 | 28.29 | 28.29 | 50.37 | 9 | 卓易信息 | 2024-04-18 四 | 33.88 | 33.81 | 33.40 | 34.14 | 32.60 | -1.21% | 1.56% | 1352533 | 4520万 | 29.04 | 29.04 | 48.25 | 10 | 卓易信息 | 2024-04-17 三 | 32.68 | 31.20 | 33.81 | 34.49 | 31.99 | 8.37% | 2.10% | 1822191 | 6096万 | 29.4 | 29.4 | 48.85 | 11 | 卓易信息 | 2024-04-16 二 | 34.05 | 34.09 | 31.20 | 34.05 | 30.79 | -8.48% | 2.41% | 2098226 | 6666万 | 27.13 | 27.13 | 45.08 | 12 | 卓易信息 | 2024-04-15 一 | 35.49 | 35.49 | 34.09 | 35.67 | 33.56 | -3.94% | 2.23% | 1941514 | 6664万 | 29.64 | 29.64 | 49.25 | 13 | 卓易信息 | 2024-04-12 五 | 36.50 | 36.70 | 35.49 | 37.10 | 35.44 | -3.30% | 1.56% | 1353116 | 4866万 | 30.86 | 30.86 | 51.27 | 14 | 卓易信息 | 2024-04-11 四 | 35.71 | 35.89 | 36.70 | 37.71 | 35.25 | 2.26% | 2.20% | 1913301 | 7037万 | 31.91 | 31.91 | 53.02 | 15 | 卓易信息 | 2024-04-10 三 | 37.15 | 37.26 | 35.89 | 37.26 | 35.59 | -3.68% | 1.46% | 1273501 | 4598万 | 31.21 | 31.21 | 51.85 | 16 | 卓易信息 | 2024-04-09 二 | 36.22 | 36.17 | 37.26 | 37.48 | 36.04 | 3.01% | 1.66% | 1447338 | 5330万 | 32.4 | 32.4 | 53.83 | 17 | 卓易信息 | 2024-04-08 一 | 37.85 | 37.70 | 36.17 | 37.89 | 36.08 | -4.06% | 1.92% | 1665530 | 6123万 | 31.45 | 31.45 | 52.26 | 18 | 卓易信息 | 2024-04-03 三 | 39.36 | 39.36 | 37.70 | 39.36 | 37.42 | -4.22% | 2.21% | 1925666 | 7297万 | 32.78 | 32.78 | 54.47 | 19 | 卓易信息 | 2024-04-02 二 | 40.96 | 40.80 | 39.36 | 40.96 | 38.85 | -3.53% | 1.50% | 1303836 | 5150万 | 34.23 | 34.23 | 56.86 | 20 | 卓易信息 | 2024-04-01 一 | 40.56 | 40.48 | 40.80 | 41.70 | 40.56 | 0.79% | 1.65% | 1438595 | 5916万 | 35.48 | 35.48 | 58.94 | 21 | 卓易信息 | 2024-03-29 五 | 40.50 | 40.50 | 40.48 | 40.70 | 39.22 | -0.05% | 1.20% | 1042295 | 4179万 | 35.2 | 35.2 | 58.48 | 22 | 卓易信息 | 2024-03-28 四 | 38.62 | 38.54 | 40.50 | 41.20 | 38.17 | 5.09% | 2.10% | 1822270 | 7294万 | 35.22 | 35.22 | 58.51 | 23 | 卓易信息 | 2024-03-27 三 | 41.81 | 41.95 | 38.54 | 41.85 | 38.50 | -8.13% | 2.76% | 2396493 | 9498万 | 33.51 | 33.51 | 55.68 | 24 | 卓易信息 | 2024-03-26 二 | 43.00 | 43.35 | 41.95 | 43.85 | 41.31 | -3.23% | 1.94% | 1690153 | 7148万 | 36.48 | 36.48 | 60.61 | 25 | 卓易信息 | 2024-03-25 一 | 44.88 | 44.88 | 43.35 | 45.55 | 43.29 | -3.41% | 2.10% | 1829421 | 8145万 | 37.7 | 37.7 | 62.63 | 26 | 卓易信息 | 2024-03-22 五 | 44.97 | 45.19 | 44.88 | 45.54 | 43.92 | -0.69% | 1.95% | 1699183 | 7594万 | 39.03 | 39.03 | 64.84 | 27 | 卓易信息 | 2024-03-21 四 | 45.96 | 45.97 | 45.19 | 46.57 | 44.22 | -1.70% | 2.99% | 2595962 | 11782万 | 39.3 | 39.3 | 65.29 | 28 | 卓易信息 | 2024-03-20 三 | 45.03 | 45.16 | 45.97 | 46.08 | 44.50 | 1.79% | 3.00% | 2611293 | 11882万 | 39.97 | 39.97 | 66.41 | 29 | 卓易信息 | 2024-03-19 二 | 45.49 | 44.85 | 45.16 | 45.89 | 44.53 | 0.69% | 3.51% | 3054322 | 13818万 | 39.27 | 39.27 | 65.24 | 30 | 卓易信息 | 2024-03-18 一 | 45.08 | 44.90 | 44.85 | 45.14 | 43.84 | -0.11% | 3.04% | 2642921 | 11750万 | 39 | 39 | 64.8 | 31 | 卓易信息 | 2024-03-15 五 | 45.00 | 45.10 | 44.90 | 45.00 | 43.39 | -0.44% | 2.73% | 2378260 | 10483万 | 39.04 | 39.04 | 64.87 | 32 | 卓易信息 | 2024-03-14 四 | 46.20 | 46.20 | 45.10 | 46.68 | 44.03 | -2.38% | 3.39% | 2944002 | 13293万 | 39.22 | 39.22 | 65.16 | 33 | 卓易信息 | 2024-03-08 五 | 40.70 | 40.30 | 42.07 | 42.63 | 39.99 | 4.39% | 2.76% | 2399354 | 9979万 | 36.58 | 36.58 | 60.78 | 34 | 卓易信息 | 2024-03-07 四 | 42.17 | 41.65 | 40.30 | 42.42 | 40.20 | -3.24% | 2.83% | 2464679 | 10189万 | 35.04 | 35.04 | 58.22 | 35 | 卓易信息 | 2024-03-06 三 | 42.11 | 42.38 | 41.65 | 42.65 | 40.60 | -1.72% | 2.88% | 2506094 | 10437万 | 36.22 | 36.22 | 60.17 | 36 | 卓易信息 | 2024-03-05 二 | 42.28 | 42.68 | 42.38 | 44.73 | 41.58 | -0.70% | 4.59% | 3995266 | 17349万 | 36.85 | 36.85 | 61.23 | 37 | 卓易信息 | 2024-03-04 一 | 42.67 | 41.92 | 42.68 | 43.15 | 40.71 | 1.81% | 2.96% | 2575722 | 10841万 | 37.11 | 37.11 | 61.66 | 38 | 卓易信息 | 2024-03-01 五 | 40.99 | 40.40 | 41.92 | 42.04 | 40.29 | 3.76% | 3.04% | 2639562 | 10932万 | 36.45 | 36.45 | 60.56 | 39 | 卓易信息 | 2024-02-29 四 | 37.97 | 38.00 | 40.40 | 40.67 | 37.03 | 6.32% | 3.34% | 2908616 | 11498万 | 35.13 | 35.13 | 58.37 | 40 | 卓易信息 | 2024-02-28 三 | 42.87 | 42.90 | 38.00 | 43.69 | 37.68 | -11.42% | 4.00% | 3474761 | 14244万 | 33.04 | 33.04 | 54.9 | 41 | 卓易信息 | 2024-02-27 二 | 40.02 | 40.71 | 42.90 | 43.08 | 39.80 | 5.38% | 2.93% | 2545035 | 10676万 | 37.3 | 37.3 | 61.98 | 42 | 卓易信息 | 2024-02-26 一 | 41.04 | 40.70 | 40.71 | 41.48 | 39.45 | 0.02% | 2.61% | 2266389 | 9153万 | 35.4 | 35.4 | 58.81 | 43 | 卓易信息 | 2024-02-23 五 | 39.65 | 39.20 | 40.70 | 40.88 | 38.89 | 3.83% | 2.21% | 1924615 | 7698万 | 35.39 | 35.39 | 48.14 | 44 | 卓易信息 | 2024-02-22 四 | 37.48 | 37.70 | 39.20 | 39.37 | 37.48 | 3.98% | 1.43% | 1245935 | 4836万 | 34.09 | 34.09 | 46.37 | 45 | 卓易信息 | 2024-02-21 三 | 36.84 | 37.16 | 37.70 | 39.02 | 36.13 | 1.45% | 2.12% | 1842414 | 7024万 | 32.78 | 32.78 | 44.59 | 46 | 卓易信息 | 2024-02-20 二 | 36.73 | 36.82 | 37.16 | 37.49 | 35.23 | 0.92% | 1.53% | 1326681 | 4893万 | 32.31 | 32.31 | 43.96 | 47 | 卓易信息 | 2024-02-19 一 | 36.50 | 35.40 | 36.82 | 37.60 | 35.50 | 4.01% | 2.67% | 2325313 | 8506万 | 32.02 | 32.02 | 43.55 | 48 | 卓易信息 | 2024-02-08 四 | 31.75 | 31.78 | 35.40 | 35.57 | 31.50 | 11.39% | 2.82% | 2452388 | 8311万 | 30.78 | 30.78 | 41.87 | 49 | 卓易信息 | 2024-02-07 三 | 31.85 | 31.80 | 31.78 | 32.92 | 30.85 | -0.06% | 2.38% | 2069606 | 6588万 | 27.63 | 27.63 | 37.59 | 50 | 卓易信息 | 2024-02-06 二 | 29.01 | 30.84 | 31.80 | 32.69 | 28.63 | 3.11% | 2.55% | 2215315 | 6756万 | 27.65 | 27.65 | 37.61 | 51 | 卓易信息 | 2024-02-05 一 | 33.87 | 34.22 | 30.84 | 34.32 | 29.33 | -9.88% | 2.80% | 2430892 | 7622万 | 26.82 | 26.82 | 36.48 | 52 | 卓易信息 | 2024-02-02 五 | 37.10 | 37.14 | 34.22 | 37.80 | 33.07 | -7.86% | 2.61% | 2270041 | 7937万 | 29.76 | 29.76 | 40.48 | 53 | 卓易信息 | 2024-02-01 四 | 36.37 | 36.52 | 37.14 | 38.11 | 36.01 | 1.70% | 1.65% | 1436283 | 5330万 | 32.3 | 32.3 | 43.93 | 54 | 卓易信息 | 2024-01-31 三 | 39.26 | 39.19 | 36.52 | 40.00 | 36.51 | -6.81% | 1.83% | 1592159 | 6044万 | 31.76 | 31.76 | 43.2 | 55 | 卓易信息 | 2024-01-30 二 | 40.40 | 40.34 | 39.19 | 41.29 | 39.03 | -2.85% | 1.48% | 1283309 | 5134万 | 34.08 | 34.08 | 46.36 | 56 | 卓易信息 | 2024-01-29 一 | 41.70 | 41.70 | 40.34 | 42.30 | 40.10 | -3.26% | 1.60% | 1387960 | 5639万 | 35.08 | 35.08 | 47.72 | 57 | 卓易信息 | 2024-01-26 五 | 43.03 | 43.03 | 41.70 | 43.32 | 41.54 | -3.09% | 1.49% | 1299043 | 5501万 | 36.26 | 36.26 | 49.33 | 58 | 卓易信息 | 2024-01-25 四 | 41.41 | 41.70 | 43.03 | 43.48 | 41.01 | 3.19% | 2.23% | 1941204 | 8263万 | 37.42 | 37.42 | 50.9 | 59 | 卓易信息 | 2024-01-24 三 | 42.30 | 41.76 | 41.70 | 42.30 | 40.22 | -0.14% | 2.63% | 2290909 | 9351万 | 36.26 | 36.26 | 49.33 | 60 | 卓易信息 | 2024-01-23 二 | 40.82 | 40.80 | 41.76 | 42.58 | 40.34 | 2.35% | 1.85% | 1608855 | 6684万 | 36.31 | 36.31 | 49.4 | 61 | 卓易信息 | 2024-01-22 一 | 43.61 | 43.30 | 40.80 | 43.74 | 40.30 | -5.77% | 2.13% | 1856476 | 7834万 | 35.48 | 35.48 | 48.26 | 62 | 卓易信息 | 2024-01-19 五 | 45.00 | 45.11 | 43.30 | 45.16 | 43.02 | -4.01% | 2.01% | 1747681 | 7610万 | 37.65 | 37.65 | 51.22 | 63 | 卓易信息 | 2024-01-18 四 | 44.90 | 45.53 | 45.11 | 45.40 | 43.16 | -0.92% | 2.45% | 2133795 | 9428万 | 39.23 | 39.23 | 53.36 | 64 | 卓易信息 | 2024-01-17 三 | 47.44 | 47.54 | 45.53 | 47.54 | 45.50 | -4.23% | 2.00% | 1736660 | 8033万 | 39.59 | 39.59 | 53.86 | 65 | 卓易信息 | 2024-01-16 二 | 48.90 | 48.91 | 47.54 | 49.00 | 45.78 | -2.80% | 3.25% | 2823199 | 13236万 | 41.34 | 41.34 | 56.23 | 66 | 卓易信息 | 2024-01-15 一 | 50.99 | 51.50 | 48.91 | 51.48 | 48.88 | -5.03% | 4.11% | 3575912 | 17731万 | 42.53 | 42.53 | 57.85 | 67 | 卓易信息 | 2024-01-12 五 | 54.50 | 53.79 | 51.50 | 54.88 | 50.98 | -4.26% | 4.92% | 4280791 | 22524万 | 44.78 | 44.78 | 60.92 | 68 | 卓易信息 | 2024-01-11 四 | 48.76 | 48.60 | 53.79 | 54.59 | 48.31 | 10.68% | 5.44% | 4734150 | 24654万 | 46.77 | 46.77 | 63.63 | 69 | 卓易信息 | 2024-01-10 三 | 47.88 | 47.45 | 48.60 | 50.45 | 46.46 | 2.42% | 3.17% | 2759271 | 13446万 | 42.26 | 42.26 | 57.49 | 70 | 卓易信息 | 2024-01-09 二 | 46.11 | 46.03 | 47.45 | 48.18 | 46.11 | 3.08% | 1.63% | 1414302 | 6706万 | 41.26 | 41.26 | 56.13 | 71 | 卓易信息 | 2024-01-08 一 | 46.93 | 46.75 | 46.03 | 47.28 | 45.92 | -1.54% | 1.02% | 884695 | 4119万 | 40.03 | 40.03 | 54.45 | 72 | 卓易信息 | 2024-01-05 五 | 49.16 | 48.85 | 46.75 | 49.16 | 46.44 | -4.30% | 1.44% | 1251260 | 5949万 | 40.65 | 40.65 | 55.3 | 73 | 卓易信息 | 2024-01-04 四 | 48.83 | 48.87 | 48.85 | 49.86 | 48.38 | -0.04% | 1.12% | 976314 | 4804万 | 42.48 | 42.48 | 57.78 | 74 | 卓易信息 | 2024-01-03 三 | 49.00 | 49.40 | 48.87 | 50.03 | 48.52 | -1.07% | 0.96% | 833977 | 4101万 | 42.5 | 42.5 | 57.81 | 75 | 卓易信息 | 2024-01-02 二 | 49.98 | 49.50 | 49.40 | 50.15 | 49.00 | -0.20% | 1.63% | 1414565 | 7017万 | 42.96 | 42.96 | 58.43 | 76 | 卓易信息 | 2023-12-29 五 | 49.10 | 49.08 | 49.50 | 49.89 | 48.99 | 0.86% | 1.08% | 936040 | 4641万 | 43.04 | 43.04 | 58.55 | 77 | 卓易信息 | 2023-12-28 四 | 48.19 | 48.26 | 49.08 | 49.50 | 47.37 | 1.70% | 1.70% | 1477844 | 7214万 | 42.68 | 42.68 | 58.05 | 78 | 卓易信息 | 2023-12-27 三 | 47.40 | 47.41 | 48.26 | 49.30 | 47.06 | 1.79% | 1.70% | 1476447 | 7156万 | 41.97 | 41.97 | 57.08 | 79 | 卓易信息 | 2023-12-26 二 | 48.18 | 48.18 | 47.41 | 48.28 | 47.02 | -1.60% | 1.16% | 1012927 | 4828万 | 41.23 | 41.23 | 56.08 | 80 | 卓易信息 | 2023-12-25 一 | 49.20 | 48.96 | 48.18 | 49.38 | 47.54 | -1.59% | 0.99% | 858285 | 4144万 | 41.9 | 41.9 | 56.99 | 81 | 卓易信息 | 2023-12-22 五 | 50.84 | 50.74 | 48.96 | 50.93 | 48.61 | -3.51% | 1.69% | 1469169 | 7302万 | 42.57 | 42.57 | 57.91 | 82 | 卓易信息 | 2023-12-21 四 | 51.00 | 51.39 | 50.74 | 52.17 | 50.27 | -1.26% | 1.19% | 1031469 | 5263万 | 44.12 | 44.12 | 60.02 | 83 | 卓易信息 | 2023-12-20 三 | 52.73 | 52.98 | 51.39 | 53.18 | 49.81 | -3.00% | 2.53% | 2199293 | 11237万 | 44.69 | 44.69 | 60.79 | 84 | 卓易信息 | 2023-12-19 二 | 53.60 | 54.00 | 52.98 | 54.50 | 52.30 | -1.89% | 1.18% | 1029355 | 5479万 | 46.07 | 46.07 | 62.67 | 85 | 卓易信息 | 2023-12-18 一 | 55.31 | 55.45 | 54.00 | 55.59 | 53.85 | -2.61% | 0.97% | 841948 | 4596万 | 46.96 | 46.96 | 63.87 | 86 | 卓易信息 | 2023-12-15 五 | 55.63 | 55.87 | 55.45 | 56.49 | 55.29 | -0.75% | 0.59% | 515362 | 2872万 | 48.22 | 48.22 | 65.59 | 87 | 卓易信息 | 2023-12-14 四 | 56.98 | 56.62 | 55.87 | 57.58 | 55.61 | -1.32% | 0.89% | 772236 | 4351万 | 48.58 | 48.58 | 66.09 | 88 | 卓易信息 | 2023-12-13 三 | 58.09 | 57.97 | 56.62 | 58.37 | 56.54 | -2.33% | 0.97% | 841265 | 4829万 | 49.23 | 49.23 | 66.97 | 89 | 卓易信息 | 2023-12-12 二 | 57.50 | 57.68 | 57.97 | 58.59 | 57.40 | 0.50% | 1.18% | 1024404 | 5936万 | 50.41 | 50.41 | 68.57 | 90 | 卓易信息 | 2023-12-11 一 | 57.00 | 57.19 | 57.68 | 57.98 | 56.10 | 0.86% | 1.47% | 1278769 | 7296万 | 50.16 | 50.16 | 68.23 | 91 | 卓易信息 | 2023-12-08 五 | 56.67 | 57.12 | 57.19 | 58.50 | 56.50 | 0.12% | 2.09% | 1816909 | 10458万 | 49.73 | 49.73 | 67.65 | 92 | 卓易信息 | 2023-12-07 四 | 55.19 | 55.69 | 57.12 | 57.88 | 55.19 | 2.57% | 1.50% | 1306942 | 7425万 | 49.67 | 49.67 | 67.57 | 93 | 卓易信息 | 2023-12-06 三 | 56.14 | 56.15 | 55.69 | 56.37 | 55.00 | -0.82% | 1.22% | 1060670 | 5899万 | 48.43 | 48.43 | 65.87 | 94 | 卓易信息 | 2023-12-05 二 | 57.61 | 57.86 | 56.15 | 58.96 | 56.15 | -2.96% | 1.49% | 1298916 | 7441万 | 48.83 | 48.83 | 66.42 | 95 | 卓易信息 | 2023-12-04 一 | 58.37 | 58.36 | 57.86 | 59.69 | 57.84 | -0.86% | 1.64% | 1424081 | 8332万 | 50.31 | 50.31 | 68.44 | 96 | 卓易信息 | 2023-12-01 五 | 55.82 | 56.29 | 58.36 | 58.80 | 55.82 | 3.68% | 1.54% | 1335513 | 7691万 | 50.75 | 50.75 | 69.03 | 97 | 卓易信息 | 2023-11-30 四 | 57.23 | 56.42 | 56.29 | 57.23 | 55.61 | -0.23% | 1.01% | 881650 | 4950万 | 48.95 | 48.95 | 66.58 | 98 | 卓易信息 | 2023-11-29 三 | 57.55 | 57.12 | 56.42 | 57.55 | 56.11 | -1.23% | 1.14% | 987971 | 5598万 | 49.06 | 49.06 | 66.74 | 99 | 卓易信息 | 2023-11-28 二 | 57.65 | 57.63 | 57.12 | 58.89 | 56.58 | -0.88% | 1.33% | 1152839 | 6656万 | 49.67 | 49.67 | 67.57 | 100 | 卓易信息 | 2023-11-27 一 | 56.22 | 56.20 | 57.63 | 58.48 | 56.22 | 2.54% | 2.00% | 1734909 | 9960万 | 50.11 | 50.11 | 68.17 | 101 | 卓易信息 | 2023-11-24 五 | 58.99 | 58.90 | 56.20 | 58.99 | 55.53 | -4.58% | 1.79% | 1560104 | 8806万 | 48.87 | 48.87 | 66.48 | 102 | 卓易信息 | 2023-11-23 四 | 58.80 | 58.61 | 58.90 | 60.49 | 58.05 | 0.49% | 1.55% | 1350765 | 7998万 | 51.22 | 51.22 | 69.67 | 103 | 卓易信息 | 2023-11-22 三 | 60.34 | 60.16 | 58.61 | 61.00 | 58.61 | -2.58% | 1.41% | 1223163 | 7287万 | 50.97 | 50.97 | 69.33 | 104 | 卓易信息 | 2023-11-21 二 | 62.70 | 62.50 | 60.16 | 63.28 | 60.03 | -3.74% | 1.80% | 1561676 | 9541万 | 52.31 | 52.31 | 71.16 | 105 | 卓易信息 | 2023-11-20 一 | 62.44 | 62.44 | 62.50 | 63.80 | 62.05 | 0.10% | 1.47% | 1276025 | 8018万 | 54.35 | 54.35 | 73.93 | 106 | 卓易信息 | 2023-11-17 五 | 63.68 | 63.20 | 62.44 | 63.68 | 62.12 | -1.20% | 1.43% | 1246012 | 7816万 | 54.3 | 54.3 | 73.86 | 107 | 卓易信息 | 2023-11-16 四 | 62.60 | 63.04 | 63.20 | 65.66 | 62.13 | 0.25% | 1.79% | 1556440 | 9985万 | 54.96 | 54.96 | 74.76 | 108 | 卓易信息 | 2023-11-15 三 | 64.23 | 63.99 | 63.04 | 64.92 | 62.43 | -1.48% | 1.94% | 1688532 | 10702万 | 54.82 | 54.82 | 74.57 | 109 | 卓易信息 | 2023-11-14 二 | 63.08 | 63.06 | 63.99 | 64.88 | 62.97 | 1.47% | 1.63% | 1414792 | 9034万 | 55.64 | 55.64 | 75.69 | 110 | 卓易信息 | 2023-11-13 一 | 61.94 | 61.45 | 63.06 | 63.80 | 61.85 | 2.62% | 1.64% | 1428899 | 9016万 | 54.83 | 54.83 | 74.59 | 111 | 卓易信息 | 2023-11-10 五 | 63.88 | 63.91 | 61.45 | 63.91 | 61.01 | -3.85% | 1.84% | 1600971 | 9986万 | 53.43 | 53.43 | 72.69 | 112 | 卓易信息 | 2023-11-09 四 | 65.09 | 65.03 | 63.91 | 66.00 | 63.34 | -1.72% | 2.52% | 2188390 | 14127万 | 55.57 | 55.57 | 75.6 | 113 | 卓易信息 | 2023-11-08 三 | 61.66 | 60.25 | 65.03 | 68.60 | 61.66 | 7.93% | 4.92% | 4275400 | 27765万 | 56.55 | 56.55 | 76.92 | 114 | 卓易信息 | 2023-11-07 二 | 57.53 | 57.52 | 60.25 | 60.40 | 56.83 | 4.75% | 2.71% | 2354692 | 13969万 | 52.39 | 52.39 | 71.27 | 115 | 卓易信息 | 2023-11-06 一 | 55.10 | 54.82 | 57.52 | 58.29 | 55.10 | 4.93% | 2.71% | 2355527 | 13373万 | 50.02 | 50.02 | 68.04 | 116 | 卓易信息 | 2023-11-03 五 | 54.50 | 54.78 | 54.82 | 56.35 | 54.50 | 0.07% | 1.99% | 1732211 | 9592万 | 47.67 | 47.67 | 64.84 | 117 | 卓易信息 | 2023-11-02 四 | 54.27 | 54.27 | 54.78 | 55.31 | 53.71 | 0.94% | 1.42% | 1236159 | 6743万 | 47.63 | 47.63 | 64.8 | 118 | 卓易信息 | 2023-11-01 三 | 55.26 | 55.26 | 54.27 | 56.08 | 54.11 | -1.79% | 1.15% | 996599 | 5479万 | 47.19 | 47.19 | 64.19 | 119 | 卓易信息 | 2023-10-31 二 | 56.65 | 55.95 | 55.26 | 56.65 | 54.23 | -1.23% | 1.74% | 1515158 | 8367万 | 48.05 | 48.05 | 65.36 | 120 | 卓易信息 | 2023-10-30 一 | 56.88 | 57.20 | 55.95 | 56.88 | 54.80 | -2.19% | 2.81% | 2445124 | 13615万 | 48.65 | 48.65 | 66.18 | 121 | 卓易信息 | 2023-10-27 五 | 57.58 | 58.12 | 57.20 | 57.79 | 56.43 | -1.58% | 1.58% | 1377134 | 7870万 | 49.74 | 49.74 | 57.15 | 122 | 卓易信息 | 2023-10-26 四 | 56.64 | 57.23 | 58.12 | 58.80 | 55.50 | 1.56% | 1.65% | 1438356 | 8275万 | 50.54 | 50.54 | 58.06 | 123 | 卓易信息 | 2023-10-25 三 | 56.10 | 55.38 | 57.23 | 58.30 | 55.00 | 3.34% | 1.81% | 1570225 | 9001万 | 49.77 | 49.77 | 57.18 | 124 | 卓易信息 | 2023-10-24 二 | 54.46 | 54.46 | 55.38 | 56.99 | 53.31 | 1.69% | 1.61% | 1399721 | 7750万 | 48.16 | 48.16 | 55.33 | 125 | 卓易信息 | 2023-10-23 一 | 55.02 | 55.35 | 54.46 | 56.30 | 53.80 | -1.61% | 1.46% | 1269697 | 6954万 | 47.36 | 47.36 | 54.41 | 126 | 卓易信息 | 2023-10-20 五 | 57.33 | 58.19 | 55.35 | 59.61 | 55.24 | -4.88% | 2.31% | 2011653 | 11485万 | 48.13 | 48.13 | 55.3 | 127 | 卓易信息 | 2023-10-19 四 | 60.00 | 60.00 | 58.19 | 63.00 | 57.98 | -3.02% | 2.78% | 2413189 | 14554万 | 50.6 | 50.6 | 58.13 | 128 | 卓易信息 | 2023-10-18 三 | 58.38 | 57.82 | 60.00 | 61.27 | 57.99 | 3.77% | 3.31% | 2877318 | 17244万 | 52.17 | 52.17 | 59.94 | 129 | 卓易信息 | 2023-10-17 二 | 64.70 | 64.76 | 57.82 | 64.70 | 57.00 | -10.72% | 4.73% | 4112047 | 24390万 | 50.28 | 50.28 | 57.77 | 130 | 卓易信息 | 2023-10-16 一 | 62.05 | 61.61 | 64.76 | 65.60 | 60.20 | 5.11% | 3.72% | 3231886 | 20460万 | 56.31 | 56.31 | 64.7 | 131 | 卓易信息 | 2023-10-13 五 | 61.07 | 61.10 | 61.61 | 62.00 | 60.25 | 0.83% | 1.75% | 1523884 | 9328万 | 53.57 | 53.57 | 61.55 | 132 | 卓易信息 | 2023-10-12 四 | 61.90 | 60.77 | 61.10 | 63.18 | 60.59 | 0.54% | 2.44% | 2118890 | 13082万 | 53.13 | 53.13 | 61.04 | 133 | 卓易信息 | 2023-10-11 三 | 62.25 | 62.13 | 60.77 | 62.73 | 60.20 | -2.19% | 2.61% | 2272698 | 13906万 | 52.84 | 52.84 | 60.71 | 134 | 卓易信息 | 2023-10-10 二 | 57.74 | 58.39 | 62.13 | 62.93 | 57.70 | 6.41% | 3.01% | 2614121 | 16011万 | 54.03 | 54.03 | 62.07 | 135 | 卓易信息 | 2023-10-09 一 | 57.30 | 57.05 | 58.39 | 59.06 | 56.57 | 2.35% | 2.81% | 2441579 | 14180万 | 50.77 | 50.77 | 58.33 | 136 | 卓易信息 | 2023-09-28 四 | 58.23 | 57.86 | 57.05 | 59.17 | 56.93 | -1.40% | 2.16% | 1882203 | 10887万 | 49.61 | 49.61 | 57 | 137 | 卓易信息 | 2023-09-27 三 | 60.30 | 60.27 | 57.86 | 60.50 | 57.34 | -4.00% | 3.15% | 2741247 | 16057万 | 50.31 | 50.31 | 57.81 | 138 | 卓易信息 | 2023-09-26 二 | 60.98 | 61.89 | 60.27 | 62.95 | 60.27 | -2.62% | 1.58% | 1370483 | 8415万 | 52.41 | 52.41 | 60.21 | 139 | 卓易信息 | 2023-09-25 一 | 62.60 | 62.53 | 61.89 | 63.54 | 60.60 | -1.02% | 2.88% | 2503375 | 15620万 | 53.82 | 53.82 | 61.83 | 140 | 卓易信息 | 2023-09-22 五 | 58.68 | 58.98 | 62.53 | 62.75 | 57.60 | 6.02% | 3.07% | 2665331 | 16154万 | 54.37 | 54.37 | 62.47 | 141 | 卓易信息 | 2023-09-21 四 | 63.08 | 63.49 | 58.98 | 63.68 | 58.25 | -7.10% | 3.87% | 3361708 | 20429万 | 51.29 | 51.29 | 58.92 | 142 | 卓易信息 | 2023-09-20 三 | 64.10 | 63.60 | 63.49 | 67.20 | 63.40 | -0.17% | 2.53% | 2195919 | 14356万 | 55.21 | 55.21 | 63.43 | 143 | 卓易信息 | 2023-09-19 二 | 66.79 | 66.86 | 63.60 | 67.20 | 62.97 | -4.88% | 1.97% | 1710598 | 10956万 | 55.3 | 55.3 | 63.54 | 144 | 卓易信息 | 2023-09-18 一 | 70.90 | 70.76 | 66.86 | 70.90 | 66.08 | -5.51% | 2.51% | 2181683 | 14756万 | 58.14 | 58.14 | 66.8 | 145 | 卓易信息 | 2023-09-15 五 | 71.69 | 71.72 | 70.76 | 73.00 | 69.30 | -1.34% | 2.21% | 1919493 | 13611万 | 61.53 | 61.53 | 70.69 | 146 | 卓易信息 | 2023-09-14 四 | 71.06 | 72.34 | 71.72 | 74.17 | 71.06 | -0.86% | 2.48% | 2156470 | 15643万 | 62.37 | 62.37 | 71.65 | 147 | 卓易信息 | 2023-09-13 三 | 72.59 | 73.10 | 72.34 | 72.88 | 69.21 | -1.04% | 3.41% | 2962023 | 21055万 | 62.9 | 62.9 | 72.27 | 148 | 卓易信息 | 2023-09-12 二 | 68.00 | 68.73 | 73.10 | 73.98 | 67.55 | 6.36% | 5.85% | 5089395 | 36581万 | 63.57 | 63.57 | 73.03 | 149 | 卓易信息 | 2023-09-11 一 | 71.00 | 70.00 | 68.73 | 71.00 | 67.57 | -1.81% | 2.96% | 2575026 | 17777万 | 59.77 | 59.77 | 68.66 | 150 | 卓易信息 | 2023-09-08 五 | 65.67 | 66.65 | 70.00 | 74.20 | 65.67 | 5.03% | 4.12% | 3579453 | 25134万 | 60.87 | 60.87 | 69.93 | 151 | 卓易信息 | 2023-09-07 四 | 71.00 | 70.87 | 66.65 | 71.74 | 66.59 | -5.95% | 2.63% | 2290792 | 15691万 | 57.96 | 57.96 | 66.59 | 152 | 卓易信息 | 2023-09-06 三 | 68.66 | 69.65 | 70.87 | 70.90 | 66.59 | 1.75% | 3.40% | 2956270 | 20362万 | 61.63 | 61.63 | 70.8 | 153 | 卓易信息 | 2023-09-05 二 | 66.02 | 67.72 | 69.65 | 70.50 | 65.30 | 2.85% | 5.78% | 5029335 | 34638万 | 60.57 | 60.57 | 69.58 | 154 | 卓易信息 | 2023-09-04 一 | 65.23 | 64.60 | 67.72 | 67.72 | 61.77 | 4.83% | 4.28% | 3721961 | 23960万 | 58.89 | 58.89 | 67.66 | 155 | 卓易信息 | 2023-09-01 五 | 65.46 | 65.35 | 64.60 | 67.00 | 64.26 | -1.15% | 1.97% | 1714977 | 11209万 | 56.17 | 56.17 | 64.54 | 156 | 卓易信息 | 2023-08-31 四 | 68.50 | 69.79 | 65.35 | 68.50 | 65.10 | -6.36% | 3.84% | 3340570 | 22230万 | 56.83 | 56.83 | 65.29 | 157 | 卓易信息 | 2023-08-30 三 | 61.04 | 60.36 | 69.79 | 69.79 | 60.98 | 15.62% | 5.64% | 4907657 | 32610万 | 60.69 | 60.69 | 69.72 | 158 | 卓易信息 | 2023-08-29 二 | 56.50 | 56.07 | 60.36 | 61.16 | 56.07 | 7.65% | 2.30% | 1998859 | 11825万 | 52.49 | 52.49 | 60.3 | 159 | 卓易信息 | 2023-08-28 一 | 63.62 | 56.35 | 56.07 | 63.62 | 55.39 | -0.50% | 3.27% | 2841172 | 16449万 | 48.76 | 48.76 | 56.02 | 160 | 卓易信息 | 2023-08-25 五 | 60.70 | 61.06 | 56.35 | 61.17 | 55.81 | -7.71% | 2.03% | 1762711 | 10186万 | 49 | 49 | 117.49 | 161 | 卓易信息 | 2023-08-23 三 | 62.77 | 63.63 | 60.89 | 63.50 | 60.61 | -4.31% | 1.40% | 1217000 | 7535万 | 52.95 | 52.95 | 126.96 | 162 | 卓易信息 | 2023-08-22 二 | 65.70 | 65.70 | 63.63 | 66.48 | 60.69 | -3.15% | 2.64% | 2295330 | 14575万 | 55.33 | 55.33 | 132.67 |
|
行情刷新 | 流通股东
|