| 股票名称 | 代码 688280 | 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 | 精进电动-UW | 2024-05-10 五 | 5.05 | 5.03 | 5.08 | 5.15 | 4.95 | 0.99% | 1.00% | 4614569 | 2327万 | 23.35 | 29.98 | -5.21 | 2 | 精进电动-UW | 2024-05-09 四 | 5.13 | 5.14 | 5.03 | 5.21 | 4.98 | -2.14% | 1.10% | 5077068 | 2582万 | 23.12 | 29.69 | -5.16 | 3 | 精进电动-UW | 2024-05-08 三 | 5.27 | 5.25 | 5.14 | 5.28 | 5.11 | -2.10% | 0.96% | 4397768 | 2267万 | 23.63 | 30.34 | -5.27 | 4 | 精进电动-UW | 2024-05-07 二 | 5.17 | 5.07 | 5.25 | 5.29 | 5.02 | 3.55% | 1.56% | 7175803 | 3717万 | 24.13 | 30.99 | -5.39 | 5 | 精进电动-UW | 2024-05-06 一 | 5.11 | 4.87 | 5.07 | 5.18 | 4.98 | 4.11% | 1.23% | 5656507 | 2873万 | 23.3 | 29.92 | -5.2 | 6 | 精进电动-UW | 2024-04-30 二 | 4.90 | 4.83 | 4.87 | 5.03 | 4.83 | 0.83% | 1.04% | 4768529 | 2343万 | 22.39 | 28.74 | -5 | 7 | 精进电动-UW | 2024-04-29 一 | 4.53 | 4.50 | 4.83 | 4.85 | 4.50 | 7.33% | 1.56% | 7173870 | 3404万 | 22.2 | 28.51 | -4.96 | 8 | 精进电动-UW | 2024-04-26 五 | 4.47 | 4.36 | 4.50 | 4.51 | 4.35 | 3.21% | 0.86% | 3971609 | 1764万 | 20.68 | 26.56 | -4.6 | 9 | 精进电动-UW | 2024-04-25 四 | 4.42 | 4.40 | 4.36 | 4.46 | 4.31 | -0.91% | 0.62% | 2872583 | 1263万 | 20.04 | 25.73 | -4.66 | 10 | 精进电动-UW | 2024-04-24 三 | 4.27 | 4.19 | 4.40 | 4.43 | 4.24 | 5.01% | 0.74% | 3390638 | 1474万 | 20.23 | 25.97 | -4.7 | 11 | 精进电动-UW | 2024-04-23 二 | 4.09 | 4.07 | 4.19 | 4.26 | 4.06 | 2.95% | 0.83% | 3798704 | 1589万 | 19.26 | 24.73 | -4.48 | 12 | 精进电动-UW | 2024-04-22 一 | 4.17 | 4.10 | 4.07 | 4.17 | 3.91 | -0.73% | 0.57% | 2638934 | 1068万 | 18.71 | 24.02 | -4.35 | 13 | 精进电动-UW | 2024-04-19 五 | 4.21 | 4.21 | 4.10 | 4.25 | 4.08 | -2.61% | 0.71% | 3281155 | 1361万 | 18.85 | 24.2 | -4.38 | 14 | 精进电动-UW | 2024-04-18 四 | 4.39 | 4.40 | 4.21 | 4.39 | 4.18 | -4.32% | 0.91% | 4179683 | 1780万 | 19.35 | 24.85 | -4.5 | 15 | 精进电动-UW | 2024-04-17 三 | 4.01 | 3.89 | 4.40 | 4.41 | 3.93 | 13.11% | 1.46% | 6708426 | 2852万 | 20.23 | 25.97 | -4.7 | 16 | 精进电动-UW | 2024-04-16 二 | 4.29 | 4.33 | 3.89 | 4.37 | 3.82 | -10.16% | 1.44% | 6596558 | 2616万 | 17.88 | 22.96 | -4.16 | 17 | 精进电动-UW | 2024-04-15 一 | 4.58 | 4.65 | 4.33 | 4.70 | 4.24 | -6.88% | 1.24% | 5695282 | 2508万 | 19.9 | 25.56 | -4.63 | 18 | 精进电动-UW | 2024-04-12 五 | 4.80 | 4.80 | 4.65 | 4.87 | 4.62 | -3.13% | 0.65% | 3000599 | 1423万 | 21.37 | 27.45 | -4.97 | 19 | 精进电动-UW | 2024-04-11 四 | 4.83 | 4.81 | 4.80 | 4.90 | 4.68 | -0.21% | 0.78% | 3588881 | 1722万 | 22.06 | 28.33 | -5.13 | 20 | 精进电动-UW | 2024-04-10 三 | 5.04 | 5.01 | 4.81 | 5.04 | 4.75 | -3.99% | 0.69% | 3175867 | 1540万 | 22.11 | 28.39 | -5.14 | 21 | 精进电动-UW | 2024-04-09 二 | 4.94 | 4.86 | 5.01 | 5.03 | 4.86 | 3.09% | 0.71% | 3266666 | 1615万 | 23.03 | 29.57 | -5.35 | 22 | 精进电动-UW | 2024-04-08 一 | 5.02 | 5.03 | 4.86 | 5.04 | 4.85 | -3.38% | 0.72% | 3323013 | 1640万 | 22.34 | 28.68 | -5.19 | 23 | 精进电动-UW | 2024-04-03 三 | 5.17 | 5.16 | 5.03 | 5.19 | 4.94 | -2.52% | 0.79% | 3622261 | 1821万 | 23.12 | 29.69 | -5.37 | 24 | 精进电动-UW | 2024-04-02 二 | 5.29 | 5.29 | 5.16 | 5.37 | 5.13 | -2.46% | 0.67% | 3057428 | 1587万 | 23.72 | 30.46 | -5.51 | 25 | 精进电动-UW | 2024-04-01 一 | 5.24 | 5.16 | 5.29 | 5.33 | 5.07 | 2.52% | 0.79% | 3620104 | 1900万 | 24.32 | 31.22 | -5.65 | 26 | 精进电动-UW | 2024-03-29 五 | 5.15 | 5.09 | 5.16 | 5.28 | 5.04 | 1.38% | 0.77% | 3543054 | 1823万 | 23.72 | 30.46 | -5.51 | 27 | 精进电动-UW | 2024-03-28 四 | 5.11 | 4.87 | 5.09 | 5.17 | 4.88 | 4.52% | 0.94% | 4314307 | 2184万 | 23.4 | 30.04 | -5.44 | 28 | 精进电动-UW | 2024-03-27 三 | 5.17 | 5.17 | 4.87 | 5.17 | 4.85 | -5.80% | 0.86% | 3936439 | 1963万 | 22.39 | 28.74 | -5.2 | 29 | 精进电动-UW | 2024-03-26 二 | 5.02 | 5.13 | 5.17 | 5.28 | 5.02 | 0.78% | 0.92% | 4229054 | 2176万 | 23.76 | 30.51 | -5.52 | 30 | 精进电动-UW | 2024-03-25 一 | 5.30 | 5.36 | 5.13 | 5.38 | 5.09 | -4.29% | 0.95% | 4371602 | 2292万 | 23.58 | 30.28 | -5.48 | 31 | 精进电动-UW | 2024-03-22 五 | 5.58 | 5.58 | 5.36 | 5.58 | 5.35 | -3.94% | 1.14% | 5251422 | 2852万 | 24.64 | 31.64 | -5.73 | 32 | 精进电动-UW | 2024-03-21 四 | 5.65 | 5.67 | 5.58 | 5.75 | 5.47 | -1.59% | 1.45% | 6668376 | 3726万 | 25.65 | 32.93 | -5.96 | 33 | 精进电动-UW | 2024-03-20 三 | 5.53 | 5.51 | 5.67 | 5.73 | 5.47 | 2.90% | 1.53% | 7042982 | 3944万 | 26.06 | 33.47 | -6.06 | 34 | 精进电动-UW | 2024-03-19 二 | 5.42 | 5.50 | 5.51 | 5.64 | 5.42 | 0.18% | 1.65% | 7565419 | 4200万 | 25.33 | 32.52 | -5.89 | 35 | 精进电动-UW | 2024-03-18 一 | 5.36 | 5.37 | 5.50 | 5.50 | 5.33 | 2.42% | 1.47% | 6741432 | 3656万 | 25.28 | 32.46 | -5.88 | 36 | 精进电动-UW | 2024-03-15 五 | 5.16 | 5.16 | 5.37 | 5.51 | 5.06 | 4.07% | 1.65% | 7586905 | 4020万 | 24.68 | 31.69 | -5.74 | 37 | 精进电动-UW | 2024-03-14 四 | 5.30 | 5.29 | 5.16 | 5.34 | 5.02 | -2.46% | 1.06% | 4880357 | 2535万 | 23.72 | 30.46 | -5.51 | 38 | 精进电动-UW | 2024-03-08 五 | 4.88 | 4.83 | 4.90 | 4.93 | 4.80 | 1.45% | 0.63% | 2884433 | 1405万 | 22.52 | 28.92 | -5.24 | 39 | 精进电动-UW | 2024-03-07 四 | 4.98 | 4.95 | 4.83 | 5.05 | 4.82 | -2.42% | 0.78% | 3577065 | 1764万 | 22.2 | 28.51 | -5.16 | 40 | 精进电动-UW | 2024-03-06 三 | 4.87 | 4.84 | 4.95 | 5.00 | 4.82 | 2.27% | 0.93% | 4255741 | 2092万 | 22.75 | 29.22 | -5.29 | 41 | 精进电动-UW | 2024-03-05 二 | 5.04 | 5.06 | 4.84 | 5.08 | 4.83 | -4.35% | 1.06% | 4889201 | 2402万 | 22.25 | 28.57 | -5.17 | 42 | 精进电动-UW | 2024-03-04 一 | 5.18 | 5.21 | 5.06 | 5.26 | 4.94 | -2.88% | 1.37% | 6308564 | 3199万 | 23.26 | 29.87 | -5.41 | 43 | 精进电动-UW | 2024-03-01 五 | 5.13 | 5.08 | 5.21 | 5.23 | 5.05 | 2.56% | 1.04% | 4765869 | 2456万 | 23.95 | 30.75 | -5.57 | 44 | 精进电动-UW | 2024-02-29 四 | 4.78 | 4.82 | 5.08 | 5.08 | 4.75 | 5.39% | 1.39% | 6391687 | 3172万 | 23.35 | 29.98 | -5.43 | 45 | 精进电动-UW | 2024-02-28 三 | 5.52 | 5.52 | 4.82 | 5.69 | 4.80 | -12.68% | 2.28% | 10466727 | 5511万 | 22.16 | 28.45 | -5.15 | 46 | 精进电动-UW | 2024-02-27 二 | 5.27 | 5.22 | 5.52 | 5.52 | 5.12 | 5.75% | 1.35% | 6203709 | 3344万 | 25.37 | 32.58 | -5.9 | 47 | 精进电动-UW | 2024-02-26 一 | 5.15 | 5.09 | 5.22 | 5.35 | 5.15 | 2.55% | 1.62% | 7436526 | 3905万 | 23.99 | 30.81 | -5.58 | 48 | 精进电动-UW | 2024-02-23 五 | 4.77 | 4.75 | 5.09 | 5.11 | 4.76 | 7.16% | 1.47% | 6750608 | 3325万 | 23.4 | 30.04 | -7.16 | 49 | 精进电动-UW | 2024-02-22 四 | 4.61 | 4.64 | 4.75 | 4.75 | 4.60 | 2.37% | 0.95% | 4346855 | 2040万 | 21.83 | 28.04 | -6.68 | 50 | 精进电动-UW | 2024-02-21 三 | 4.53 | 4.53 | 4.64 | 4.77 | 4.46 | 2.43% | 1.32% | 6090487 | 2848万 | 21.33 | 27.39 | -6.53 | 51 | 精进电动-UW | 2024-02-20 二 | 4.39 | 4.41 | 4.53 | 4.56 | 4.29 | 2.72% | 1.34% | 6177342 | 2743万 | 20.82 | 26.74 | -6.38 | 52 | 精进电动-UW | 2024-02-19 一 | 4.24 | 4.30 | 4.41 | 4.51 | 4.22 | 2.56% | 2.04% | 9398441 | 4109万 | 20.27 | 26.03 | -6.21 | 53 | 精进电动-UW | 2024-02-08 四 | 3.73 | 3.70 | 4.30 | 4.30 | 3.65 | 16.22% | 2.51% | 11545159 | 4574万 | 19.77 | 25.38 | -6.05 | 54 | 精进电动-UW | 2024-02-07 三 | 4.12 | 4.09 | 3.70 | 4.13 | 3.66 | -9.54% | 2.72% | 12482197 | 4755万 | 17.01 | 21.84 | -5.21 | 55 | 精进电动-UW | 2024-02-06 二 | 4.10 | 4.20 | 4.09 | 4.29 | 3.74 | -2.62% | 2.25% | 10360775 | 4103万 | 18.8 | 24.14 | -5.76 | 56 | 精进电动-UW | 2024-02-05 一 | 4.95 | 5.00 | 4.20 | 4.95 | 4.05 | -16.00% | 2.51% | 11514895 | 4991万 | 19.31 | 24.79 | -5.91 | 57 | 精进电动-UW | 2024-02-02 五 | 5.38 | 5.37 | 5.00 | 5.49 | 4.74 | -6.89% | 1.46% | 6729141 | 3437万 | 22.98 | 29.51 | -7.04 | 58 | 精进电动-UW | 2024-02-01 四 | 5.47 | 5.46 | 5.37 | 5.52 | 5.22 | -1.65% | 1.21% | 5555172 | 2993万 | 24.68 | 31.69 | -7.56 | 59 | 精进电动-UW | 2024-01-31 三 | 5.79 | 5.85 | 5.46 | 5.85 | 5.43 | -6.67% | 1.49% | 6826275 | 3817万 | 25.1 | 32.23 | -7.68 | 60 | 精进电动-UW | 2024-01-30 二 | 6.07 | 6.16 | 5.85 | 6.25 | 5.84 | -5.03% | 1.21% | 5563562 | 3328万 | 26.89 | 34.53 | -8.23 | 61 | 精进电动-UW | 2024-01-29 一 | 6.48 | 6.37 | 6.16 | 6.49 | 6.15 | -3.30% | 0.74% | 3405327 | 2132万 | 28.32 | 36.36 | -8.67 | 62 | 精进电动-UW | 2024-01-26 五 | 6.50 | 6.48 | 6.37 | 6.54 | 6.34 | -1.70% | 0.75% | 3431061 | 2213万 | 29.28 | 37.6 | -8.96 | 63 | 精进电动-UW | 2024-01-25 四 | 6.17 | 6.17 | 6.48 | 6.50 | 6.10 | 5.02% | 1.24% | 5708125 | 3621万 | 29.79 | 38.25 | -9.12 | 64 | 精进电动-UW | 2024-01-24 三 | 6.25 | 6.19 | 6.17 | 6.31 | 5.90 | -0.32% | 0.92% | 4234160 | 2578万 | 28.36 | 36.42 | -8.68 | 65 | 精进电动-UW | 2024-01-23 二 | 6.39 | 6.22 | 6.19 | 6.39 | 6.08 | -0.48% | 0.99% | 4561860 | 2812万 | 28.45 | 36.53 | -8.71 | 66 | 精进电动-UW | 2024-01-22 一 | 6.68 | 6.64 | 6.22 | 6.68 | 6.18 | -6.33% | 0.95% | 4357412 | 2802万 | 28.59 | 36.71 | -8.75 | 67 | 精进电动-UW | 2024-01-19 五 | 6.67 | 6.67 | 6.64 | 6.81 | 6.59 | -0.45% | 0.92% | 4232583 | 2833万 | 30.52 | 39.19 | -9.34 | 68 | 精进电动-UW | 2024-01-18 四 | 6.65 | 6.77 | 6.67 | 6.82 | 6.46 | -1.48% | 1.10% | 5056177 | 3336万 | 30.66 | 39.37 | -9.39 | 69 | 精进电动-UW | 2024-01-17 三 | 7.05 | 7.08 | 6.77 | 7.09 | 6.75 | -4.38% | 0.88% | 4055965 | 2793万 | 31.12 | 39.96 | -9.53 | 70 | 精进电动-UW | 2024-01-16 二 | 7.11 | 7.09 | 7.08 | 7.15 | 6.98 | -0.14% | 0.56% | 2591439 | 1825万 | 32.54 | 41.79 | -9.96 | 71 | 精进电动-UW | 2024-01-15 一 | 7.15 | 7.16 | 7.09 | 7.16 | 7.02 | -0.98% | 0.50% | 2305901 | 1635万 | 32.59 | 41.85 | -9.98 | 72 | 精进电动-UW | 2024-01-12 五 | 7.24 | 7.28 | 7.16 | 7.32 | 7.15 | -1.65% | 0.44% | 2010362 | 1452万 | 32.91 | 42.26 | -10.08 | 73 | 精进电动-UW | 2024-01-11 四 | 7.14 | 7.14 | 7.28 | 7.31 | 7.10 | 1.96% | 0.47% | 2139326 | 1543万 | 33.46 | 42.97 | -10.25 | 74 | 精进电动-UW | 2024-01-10 三 | 7.18 | 7.22 | 7.14 | 7.27 | 7.10 | -1.11% | 0.53% | 2440526 | 1751万 | 32.82 | 42.14 | -10.05 | 75 | 精进电动-UW | 2024-01-09 二 | 7.26 | 7.18 | 7.22 | 7.38 | 7.18 | 0.56% | 0.50% | 2312900 | 1680万 | 33.19 | 42.61 | -10.16 | 76 | 精进电动-UW | 2024-01-08 一 | 7.36 | 7.38 | 7.18 | 7.47 | 7.18 | -2.71% | 0.68% | 3140200 | 2285万 | 33 | 42.38 | -10.1 | 77 | 精进电动-UW | 2024-01-05 五 | 7.53 | 7.53 | 7.38 | 7.61 | 7.34 | -1.99% | 0.57% | 2626100 | 1959万 | 33.92 | 43.56 | -10.39 | 78 | 精进电动-UW | 2024-01-04 四 | 7.54 | 7.52 | 7.53 | 7.61 | 7.43 | 0.13% | 0.55% | 2525009 | 1899万 | 34.61 | 44.44 | -10.6 | 79 | 精进电动-UW | 2024-01-03 三 | 7.66 | 7.66 | 7.52 | 7.66 | 7.49 | -1.83% | 0.50% | 2313686 | 1747万 | 34.57 | 44.38 | -10.58 | 80 | 精进电动-UW | 2024-01-02 二 | 7.67 | 7.67 | 7.66 | 7.78 | 7.63 | -0.13% | 0.54% | 2488728 | 1912万 | 35.21 | 45.21 | -10.78 | 81 | 精进电动-UW | 2023-12-29 五 | 7.56 | 7.57 | 7.67 | 7.68 | 7.53 | 1.32% | 0.52% | 2388525 | 1823万 | 35.26 | 45.27 | -10.79 | 82 | 精进电动-UW | 2023-12-28 四 | 7.40 | 7.44 | 7.57 | 7.63 | 7.32 | 1.75% | 0.74% | 3407484 | 2561万 | 34.8 | 44.68 | -10.65 | 83 | 精进电动-UW | 2023-12-27 三 | 7.48 | 7.50 | 7.44 | 7.50 | 7.40 | -0.80% | 0.57% | 2631515 | 1961万 | 34.2 | 43.91 | -10.47 | 84 | 精进电动-UW | 2023-12-26 二 | 7.64 | 7.64 | 7.50 | 7.65 | 7.43 | -1.83% | 0.56% | 2574428 | 1929万 | 34.47 | 44.27 | -10.55 | 85 | 精进电动-UW | 2023-12-25 一 | 7.63 | 7.63 | 7.64 | 7.70 | 7.57 | 0.13% | 0.41% | 1888485 | 1441万 | 35.12 | 45.09 | -10.75 | 86 | 精进电动-UW | 2023-12-22 五 | 7.82 | 7.75 | 7.63 | 7.82 | 7.60 | -1.55% | 0.54% | 2475101 | 1896万 | 35.07 | 45.03 | -10.74 | 87 | 精进电动-UW | 2023-12-21 四 | 7.66 | 7.71 | 7.75 | 7.81 | 7.59 | 0.52% | 0.56% | 2573632 | 1982万 | 35.62 | 45.74 | -10.91 | 88 | 精进电动-UW | 2023-12-20 三 | 7.82 | 7.82 | 7.71 | 7.89 | 7.71 | -1.41% | 0.56% | 2564004 | 1997万 | 35.44 | 45.51 | -10.85 | 89 | 精进电动-UW | 2023-12-19 二 | 7.87 | 7.86 | 7.82 | 7.89 | 7.72 | -0.51% | 0.66% | 3030046 | 2365万 | 35.95 | 46.16 | -11.01 | 90 | 精进电动-UW | 2023-12-18 一 | 7.94 | 7.94 | 7.86 | 7.99 | 7.83 | -1.01% | 0.64% | 2938868 | 2319万 | 36.13 | 46.39 | -11.06 | 91 | 精进电动-UW | 2023-12-15 五 | 8.10 | 8.02 | 7.94 | 8.10 | 7.94 | -1.00% | 0.59% | 2718405 | 2172万 | 36.5 | 46.86 | -11.17 | 92 | 精进电动-UW | 2023-12-14 四 | 8.10 | 8.08 | 8.02 | 8.15 | 8.01 | -0.74% | 0.51% | 2353006 | 1901万 | 36.86 | 47.34 | -11.29 | 93 | 精进电动-UW | 2023-12-13 三 | 8.15 | 8.14 | 8.08 | 8.25 | 7.98 | -0.74% | 0.83% | 3794442 | 3070万 | 37.14 | 47.69 | -11.37 | 94 | 精进电动-UW | 2023-12-12 二 | 8.20 | 8.18 | 8.14 | 8.20 | 8.07 | -0.49% | 0.50% | 2280535 | 1852万 | 37.42 | 48.04 | -11.46 | 95 | 精进电动-UW | 2023-12-11 一 | 8.10 | 8.10 | 8.18 | 8.23 | 8.01 | 0.99% | 0.79% | 3644294 | 2967万 | 37.6 | 48.28 | -11.51 | 96 | 精进电动-UW | 2023-12-08 五 | 8.19 | 8.16 | 8.10 | 8.24 | 8.07 | -0.74% | 1.01% | 4635410 | 3780万 | 37.23 | 47.81 | -11.4 | 97 | 精进电动-UW | 2023-12-07 四 | 8.30 | 8.24 | 8.16 | 8.30 | 8.02 | -0.97% | 0.94% | 4337046 | 3533万 | 37.51 | 48.16 | -11.48 | 98 | 精进电动-UW | 2023-12-06 三 | 8.24 | 8.24 | 8.24 | 8.45 | 8.20 | 0.00% | 0.79% | 3625326 | 3019万 | 37.88 | 48.63 | -11.6 | 99 | 精进电动-UW | 2023-12-05 二 | 8.38 | 8.37 | 8.24 | 8.43 | 8.23 | -1.55% | 0.79% | 3627202 | 3023万 | 37.88 | 48.63 | -11.6 | 100 | 精进电动-UW | 2023-12-04 一 | 8.42 | 8.40 | 8.37 | 8.50 | 8.34 | -0.36% | 0.76% | 3501499 | 2948万 | 38.47 | 49.4 | -11.78 | 101 | 精进电动-UW | 2023-12-01 五 | 8.49 | 8.49 | 8.40 | 8.63 | 8.35 | -1.06% | 1.00% | 4582147 | 3860万 | 38.61 | 49.58 | -11.82 | 102 | 精进电动-UW | 2023-11-30 四 | 8.71 | 8.74 | 8.49 | 8.74 | 8.38 | -2.86% | 1.23% | 5647432 | 4817万 | 39.03 | 50.11 | -11.95 | 103 | 精进电动-UW | 2023-11-29 三 | 8.63 | 8.65 | 8.74 | 9.00 | 8.54 | 1.04% | 2.16% | 9915967 | 8748万 | 40.17 | 51.59 | -12.3 | 104 | 精进电动-UW | 2023-11-28 二 | 8.42 | 8.44 | 8.65 | 8.67 | 8.30 | 2.49% | 1.15% | 5264805 | 4518万 | 39.76 | 51.05 | -12.17 | 105 | 精进电动-UW | 2023-11-27 一 | 8.34 | 8.36 | 8.44 | 8.50 | 8.30 | 0.96% | 0.79% | 3610471 | 3038万 | 38.8 | 49.81 | -11.88 | 106 | 精进电动-UW | 2023-11-24 五 | 8.63 | 8.57 | 8.36 | 8.68 | 8.34 | -2.45% | 0.79% | 3623398 | 3048万 | 38.43 | 49.34 | -11.77 | 107 | 精进电动-UW | 2023-11-23 四 | 8.35 | 8.33 | 8.57 | 8.63 | 8.35 | 2.88% | 1.07% | 4915554 | 4196万 | 39.39 | 50.58 | -12.06 | 108 | 精进电动-UW | 2023-11-22 三 | 8.50 | 8.54 | 8.33 | 8.57 | 8.30 | -2.46% | 0.83% | 3831879 | 3234万 | 38.29 | 49.17 | -11.72 | 109 | 精进电动-UW | 2023-11-21 二 | 8.61 | 8.64 | 8.54 | 8.68 | 8.48 | -1.16% | 0.71% | 3281599 | 2809万 | 39.25 | 50.4 | -12.02 | 110 | 精进电动-UW | 2023-11-20 一 | 8.65 | 8.64 | 8.64 | 8.70 | 8.54 | 0.00% | 0.81% | 3706074 | 3188万 | 39.71 | 51 | -12.16 | 111 | 精进电动-UW | 2023-11-17 五 | 8.48 | 8.48 | 8.64 | 8.70 | 8.47 | 1.89% | 0.83% | 3826687 | 3299万 | 39.71 | 51 | -12.16 | 112 | 精进电动-UW | 2023-11-16 四 | 8.61 | 8.59 | 8.48 | 8.75 | 8.48 | -1.28% | 0.90% | 4147828 | 3564万 | 38.98 | 50.05 | -11.93 | 113 | 精进电动-UW | 2023-11-15 三 | 8.52 | 8.47 | 8.59 | 8.62 | 8.46 | 1.42% | 0.86% | 3961694 | 3388万 | 39.48 | 50.7 | -12.09 | 114 | 精进电动-UW | 2023-11-14 二 | 8.43 | 8.48 | 8.47 | 8.53 | 8.43 | -0.12% | 0.65% | 2976738 | 2521万 | 38.93 | 49.99 | -11.92 | 115 | 精进电动-UW | 2023-11-13 一 | 8.42 | 8.49 | 8.48 | 8.58 | 8.38 | -0.12% | 0.79% | 3650121 | 3099万 | 38.98 | 50.05 | -11.93 | 116 | 精进电动-UW | 2023-11-10 五 | 8.52 | 8.42 | 8.49 | 8.68 | 8.41 | 0.83% | 1.19% | 5480147 | 4680万 | 39.03 | 50.11 | -11.95 | 117 | 精进电动-UW | 2023-11-09 四 | 8.65 | 8.61 | 8.42 | 8.65 | 8.36 | -2.21% | 1.40% | 6417703 | 5423万 | 38.7 | 49.7 | -11.85 | 118 | 精进电动-UW | 2023-11-08 三 | 8.52 | 8.58 | 8.61 | 8.72 | 8.45 | 0.35% | 1.96% | 9031247 | 7753万 | 39.58 | 50.82 | -12.12 | 119 | 精进电动-UW | 2023-11-07 二 | 8.64 | 8.10 | 8.58 | 8.88 | 8.40 | 5.93% | 3.30% | 15156436 | 13085万 | 39.44 | 50.64 | -12.07 | 120 | 精进电动-UW | 2023-11-06 一 | 7.99 | 7.95 | 8.10 | 8.11 | 7.95 | 1.89% | 0.66% | 3046490 | 2452万 | 37.23 | 47.81 | -11.4 | 121 | 精进电动-UW | 2023-11-03 五 | 7.82 | 7.80 | 7.95 | 8.03 | 7.78 | 1.92% | 0.62% | 2853075 | 2268万 | 36.54 | 46.92 | -11.19 | 122 | 精进电动-UW | 2023-11-02 四 | 7.86 | 7.83 | 7.80 | 8.05 | 7.77 | -0.38% | 0.73% | 3370315 | 2662万 | 35.85 | 46.04 | -10.98 | 123 | 精进电动-UW | 2023-11-01 三 | 7.71 | 7.70 | 7.83 | 7.88 | 7.67 | 1.69% | 0.92% | 4247115 | 3314万 | 35.99 | 46.21 | -11.02 | 124 | 精进电动-UW | 2023-10-31 二 | 7.91 | 7.91 | 7.70 | 7.95 | 7.62 | -2.65% | 0.86% | 3954972 | 3065万 | 35.39 | 45.45 | -10.84 | 125 | 精进电动-UW | 2023-10-30 一 | 7.76 | 7.83 | 7.91 | 7.94 | 7.71 | 1.02% | 0.88% | 4067910 | 3190万 | 36.36 | 46.69 | -11.13 | 126 | 精进电动-UW | 2023-10-27 五 | 7.84 | 7.88 | 7.83 | 7.95 | 7.80 | -0.63% | 0.54% | 2467047 | 1938万 | 35.99 | 46.21 | -10.54 | 127 | 精进电动-UW | 2023-10-26 四 | 7.74 | 7.74 | 7.88 | 7.89 | 7.61 | 1.81% | 0.47% | 2120087 | 1647万 | 35.87 | 46.51 | -10.61 | 128 | 精进电动-UW | 2023-10-25 三 | 7.64 | 7.57 | 7.74 | 7.86 | 7.51 | 2.25% | 0.66% | 2998153 | 2324万 | 35.24 | 45.68 | -10.42 | 129 | 精进电动-UW | 2023-10-24 二 | 7.37 | 7.34 | 7.57 | 7.69 | 7.35 | 3.13% | 0.67% | 3032964 | 2287万 | 34.46 | 44.68 | -10.19 | 130 | 精进电动-UW | 2023-10-23 一 | 7.59 | 7.62 | 7.34 | 7.61 | 7.27 | -3.67% | 0.64% | 2923572 | 2169万 | 33.41 | 43.32 | -9.88 | 131 | 精进电动-UW | 2023-10-20 五 | 7.60 | 7.63 | 7.62 | 7.83 | 7.56 | -0.13% | 0.63% | 2849621 | 2196万 | 34.69 | 44.97 | -10.26 | 132 | 精进电动-UW | 2023-10-19 四 | 7.75 | 7.79 | 7.63 | 7.86 | 7.60 | -2.05% | 0.57% | 2587047 | 1986万 | 34.73 | 45.03 | -10.27 | 133 | 精进电动-UW | 2023-10-18 三 | 7.76 | 7.85 | 7.79 | 7.92 | 7.74 | -0.76% | 0.56% | 2541004 | 1987万 | 35.46 | 45.98 | -10.49 | 134 | 精进电动-UW | 2023-10-17 二 | 7.99 | 8.04 | 7.85 | 8.01 | 7.77 | -2.36% | 0.62% | 2833550 | 2227万 | 35.74 | 46.33 | -10.57 | 135 | 精进电动-UW | 2023-10-16 一 | 8.06 | 8.07 | 8.04 | 8.16 | 7.94 | -0.37% | 0.51% | 2307221 | 1853万 | 36.6 | 47.45 | -10.82 | 136 | 精进电动-UW | 2023-10-13 五 | 8.10 | 8.14 | 8.07 | 8.18 | 8.02 | -0.86% | 0.43% | 1936898 | 1567万 | 36.74 | 47.63 | -10.86 | 137 | 精进电动-UW | 2023-10-12 四 | 8.10 | 8.03 | 8.14 | 8.22 | 7.97 | 1.37% | 0.57% | 2573609 | 2090万 | 37.06 | 48.04 | -10.96 | 138 | 精进电动-UW | 2023-10-11 三 | 8.06 | 8.08 | 8.03 | 8.12 | 7.94 | -0.62% | 0.35% | 1586901 | 1274万 | 36.56 | 47.39 | -10.81 | 139 | 精进电动-UW | 2023-10-10 二 | 8.15 | 8.16 | 8.08 | 8.19 | 8.02 | -0.98% | 0.47% | 2150099 | 1738万 | 36.78 | 47.69 | -10.88 | 140 | 精进电动-UW | 2023-10-09 一 | 8.13 | 8.12 | 8.16 | 8.27 | 8.10 | 0.49% | 0.63% | 2858851 | 2335万 | 37.15 | 48.16 | -10.98 | 141 | 精进电动-UW | 2023-09-28 四 | 7.79 | 7.80 | 8.12 | 8.15 | 7.79 | 4.10% | 0.90% | 4082698 | 3273万 | 36.96 | 47.93 | -10.93 | 142 | 精进电动-UW | 2023-09-27 三 | 7.70 | 7.73 | 7.80 | 7.90 | 7.64 | 0.91% | 0.57% | 2596217 | 2027万 | 35.51 | 46.04 | -10.5 | 143 | 精进电动-UW | 2023-09-26 二 | 7.74 | 7.79 | 7.73 | 7.81 | 7.70 | -0.77% | 0.29% | 1302702 | 1009万 | 35.19 | 45.62 | -10.4 | 144 | 精进电动-UW | 2023-09-25 一 | 7.83 | 7.85 | 7.79 | 7.94 | 7.75 | -0.76% | 0.35% | 1600694 | 1249万 | 35.46 | 45.98 | -10.49 | 145 | 精进电动-UW | 2023-09-22 五 | 7.65 | 7.62 | 7.85 | 7.85 | 7.57 | 3.02% | 0.49% | 2210255 | 1708万 | 35.74 | 46.33 | -10.57 | 146 | 精进电动-UW | 2023-09-21 四 | 7.79 | 7.79 | 7.62 | 7.96 | 7.59 | -2.18% | 0.56% | 2556823 | 1962万 | 34.69 | 44.97 | -10.26 | 147 | 精进电动-UW | 2023-09-20 三 | 7.89 | 7.91 | 7.79 | 7.96 | 7.77 | -1.52% | 0.47% | 2136790 | 1676万 | 35.46 | 45.98 | -10.49 | 148 | 精进电动-UW | 2023-09-19 二 | 8.11 | 8.13 | 7.91 | 8.15 | 7.87 | -2.71% | 0.55% | 2490589 | 1978万 | 36.01 | 46.69 | -10.65 | 149 | 精进电动-UW | 2023-09-18 一 | 7.83 | 7.84 | 8.13 | 8.29 | 7.75 | 3.70% | 1.05% | 4802029 | 3905万 | 37.01 | 47.99 | -10.94 | 150 | 精进电动-UW | 2023-09-15 五 | 7.85 | 7.84 | 7.84 | 7.97 | 7.73 | 0.00% | 0.43% | 1963178 | 1537万 | 35.69 | 46.27 | -10.55 | 151 | 精进电动-UW | 2023-09-14 四 | 7.98 | 8.01 | 7.84 | 8.18 | 7.81 | -2.12% | 0.36% | 1644895 | 1297万 | 35.69 | 46.27 | -10.55 | 152 | 精进电动-UW | 2023-09-13 三 | 8.25 | 8.30 | 8.01 | 8.27 | 7.90 | -3.49% | 0.64% | 2898536 | 2335万 | 36.46 | 47.28 | -10.78 | 153 | 精进电动-UW | 2023-09-12 二 | 8.28 | 8.19 | 8.30 | 8.39 | 8.21 | 1.34% | 0.70% | 3182345 | 2639万 | 37.78 | 48.99 | -11.17 | 154 | 精进电动-UW | 2023-09-11 一 | 8.05 | 8.05 | 8.19 | 8.28 | 7.97 | 1.74% | 0.59% | 2686927 | 2191万 | 37.28 | 48.34 | -11.02 | 155 | 精进电动-UW | 2023-09-08 五 | 7.93 | 7.96 | 8.05 | 8.13 | 7.93 | 1.13% | 0.52% | 2375367 | 1909万 | 36.65 | 47.51 | -10.84 | 156 | 精进电动-UW | 2023-09-07 四 | 8.21 | 8.20 | 7.96 | 8.21 | 7.96 | -2.93% | 0.51% | 2305810 | 1858万 | 36.24 | 46.98 | -10.71 | 157 | 精进电动-UW | 2023-09-06 三 | 8.18 | 8.11 | 8.20 | 8.23 | 8.05 | 1.11% | 0.48% | 2169741 | 1770万 | 37.33 | 48.4 | -11.04 | 158 | 精进电动-UW | 2023-09-05 二 | 8.17 | 8.15 | 8.11 | 8.24 | 8.07 | -0.49% | 0.55% | 2522284 | 2053万 | 36.92 | 47.87 | -10.92 | 159 | 精进电动-UW | 2023-09-04 一 | 8.19 | 8.16 | 8.15 | 8.23 | 8.02 | -0.12% | 0.54% | 2462087 | 1995万 | 37.1 | 48.1 | -10.97 | 160 | 精进电动-UW | 2023-09-01 五 | 8.21 | 8.15 | 8.16 | 8.27 | 8.02 | 0.12% | 0.55% | 2497813 | 2034万 | 37.15 | 48.16 | -10.98 | 161 | 精进电动-UW | 2023-08-31 四 | 8.29 | 8.33 | 8.15 | 8.35 | 8.13 | -2.16% | 0.77% | 3486770 | 2870万 | 37.1 | 48.1 | -10.97 | 162 | 精进电动-UW | 2023-08-30 三 | 8.25 | 8.21 | 8.33 | 8.43 | 8.20 | 1.46% | 0.84% | 3829058 | 3194万 | 37.92 | 49.17 | -11.21 | 163 | 精进电动-UW | 2023-08-29 二 | 7.54 | 7.65 | 8.21 | 8.28 | 7.50 | 7.32% | 1.15% | 5249288 | 4226万 | 37.37 | 48.46 | -11.46 | 164 | 精进电动-UW | 2023-08-28 一 | 8.08 | 7.57 | 7.65 | 8.12 | 7.61 | 1.06% | 0.78% | 3550870 | 2783万 | 34.83 | 45.15 | -10.68 | 165 | 精进电动-UW | 2023-08-25 五 | 7.82 | 7.76 | 7.57 | 7.83 | 7.54 | -2.45% | 0.60% | 2722325 | 2079万 | 34.46 | 44.68 | -10.57 | 166 | 精进电动-UW | 2023-08-23 三 | 7.89 | 7.90 | 7.80 | 7.94 | 7.74 | -1.27% | 0.61% | 2767961 | 2169万 | 35.51 | 46.04 | -10.89 | 167 | 精进电动-UW | 2023-08-22 二 | 7.90 | 7.85 | 7.90 | 8.02 | 7.71 | 0.64% | 0.47% | 2135218 | 1676万 | 35.96 | 46.63 | -11.03 |
|
行情刷新 | 流通股东
|