| 股票名称 | 代码 688316 | 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 | 青云科技-U | 2024-04-19 五 | 31.70 | 30.23 | 32.00 | 33.20 | 31.20 | 5.86% | 5.89% | 2115134 | 6798万 | 11.5 | 15.29 | -8.87 | 2 | 青云科技-U | 2024-04-18 四 | 30.98 | 30.70 | 30.23 | 31.36 | 29.95 | -1.53% | 3.10% | 1114265 | 3415万 | 10.86 | 14.45 | -8.38 | 3 | 青云科技-U | 2024-04-17 三 | 28.99 | 27.88 | 30.70 | 30.70 | 28.49 | 10.11% | 3.57% | 1283432 | 3868万 | 11.03 | 14.67 | -8.51 | 4 | 青云科技-U | 2024-04-16 二 | 30.60 | 30.81 | 27.88 | 30.60 | 27.88 | -9.51% | 4.26% | 1531239 | 4365万 | 10.02 | 13.32 | -7.72 | 5 | 青云科技-U | 2024-04-15 一 | 33.74 | 34.29 | 30.81 | 34.43 | 30.43 | -10.15% | 3.51% | 1261776 | 4019万 | 11.07 | 14.72 | -8.54 | 6 | 青云科技-U | 2024-04-12 五 | 35.13 | 34.78 | 34.29 | 35.62 | 34.04 | -1.41% | 1.47% | 528090 | 1843万 | 12.32 | 16.39 | -9.5 | 7 | 青云科技-U | 2024-04-11 四 | 34.44 | 34.60 | 34.78 | 35.46 | 34.10 | 0.52% | 1.37% | 491002 | 1718万 | 12.5 | 16.62 | -9.64 | 8 | 青云科技-U | 2024-04-10 三 | 36.04 | 36.05 | 34.60 | 36.05 | 34.17 | -4.02% | 2.02% | 724898 | 2532万 | 12.43 | 16.53 | -9.59 | 9 | 青云科技-U | 2024-04-09 二 | 36.29 | 36.17 | 36.05 | 36.68 | 35.58 | -0.33% | 1.65% | 592077 | 2134万 | 12.95 | 17.23 | -9.99 | 10 | 青云科技-U | 2024-04-08 一 | 36.98 | 37.19 | 36.17 | 37.00 | 35.92 | -2.74% | 1.89% | 679063 | 2473万 | 13 | 17.28 | -10.02 | 11 | 青云科技-U | 2024-04-03 三 | 38.20 | 38.59 | 37.19 | 38.34 | 36.50 | -3.63% | 2.91% | 1045390 | 3884万 | 13.36 | 17.77 | -10.3 | 12 | 青云科技-U | 2024-04-02 二 | 39.85 | 39.85 | 38.59 | 39.90 | 38.28 | -3.16% | 2.68% | 961688 | 3746万 | 13.87 | 18.44 | -10.69 | 13 | 青云科技-U | 2024-04-01 一 | 39.53 | 39.09 | 39.85 | 40.06 | 39.11 | 1.94% | 2.84% | 1020208 | 4046万 | 14.32 | 19.04 | -11.04 | 14 | 青云科技-U | 2024-03-29 五 | 39.33 | 39.53 | 39.09 | 39.79 | 38.50 | -1.11% | 3.46% | 1244290 | 4853万 | 14.05 | 18.68 | -10.83 | 15 | 青云科技-U | 2024-03-28 四 | 38.01 | 38.18 | 39.53 | 39.99 | 37.99 | 3.54% | 4.84% | 1738512 | 6832万 | 14.2 | 18.89 | -10.95 | 16 | 青云科技-U | 2024-03-27 三 | 41.48 | 41.70 | 38.18 | 42.00 | 38.10 | -8.44% | 5.95% | 2138626 | 8406万 | 13.72 | 18.24 | -10.58 | 17 | 青云科技-U | 2024-03-26 二 | 43.95 | 44.41 | 41.70 | 44.36 | 41.20 | -6.10% | 7.17% | 2574805 | 11057万 | 14.98 | 19.93 | -11.55 | 18 | 青云科技-U | 2024-03-25 一 | 44.84 | 45.03 | 44.41 | 47.56 | 42.50 | -1.38% | 14.15% | 5083668 | 23163万 | 15.96 | 21.22 | -12.3 | 19 | 青云科技-U | 2024-03-22 五 | 43.16 | 43.41 | 45.03 | 47.10 | 41.61 | 3.73% | 14.47% | 5198007 | 23101万 | 16.18 | 21.52 | -12.48 | 20 | 青云科技-U | 2024-03-21 四 | 42.20 | 41.65 | 43.41 | 43.80 | 41.70 | 4.23% | 9.16% | 3292802 | 14146万 | 15.6 | 20.74 | -12.03 | 21 | 青云科技-U | 2024-03-20 三 | 40.30 | 40.29 | 41.65 | 42.03 | 40.09 | 3.38% | 5.62% | 2017832 | 8287万 | 14.97 | 19.9 | -11.54 | 22 | 青云科技-U | 2024-03-19 二 | 40.50 | 40.60 | 40.29 | 41.00 | 40.04 | -0.76% | 3.32% | 1193904 | 4831万 | 14.48 | 19.25 | -11.16 | 23 | 青云科技-U | 2024-03-18 一 | 40.18 | 39.73 | 40.60 | 40.90 | 39.25 | 2.19% | 4.32% | 1553423 | 6220万 | 14.59 | 19.4 | -11.25 | 24 | 青云科技-U | 2024-03-15 五 | 38.80 | 39.01 | 39.73 | 39.90 | 38.18 | 1.85% | 3.98% | 1428396 | 5572万 | 14.28 | 18.99 | -11.01 | 25 | 青云科技-U | 2024-03-14 四 | 38.82 | 39.53 | 39.01 | 39.90 | 37.89 | -1.32% | 4.21% | 1514299 | 5900万 | 14.02 | 18.64 | -10.81 | 26 | 青云科技-U | 2024-03-08 五 | 36.75 | 36.60 | 37.30 | 38.00 | 36.19 | 1.91% | 3.91% | 1405604 | 5207万 | 13.4 | 17.82 | -10.33 | 27 | 青云科技-U | 2024-03-07 四 | 37.86 | 37.93 | 36.60 | 38.15 | 36.42 | -3.51% | 4.47% | 1606591 | 5990万 | 13.15 | 17.49 | -10.14 | 28 | 青云科技-U | 2024-03-06 三 | 38.21 | 38.12 | 37.93 | 38.57 | 36.65 | -0.50% | 4.36% | 1565234 | 5886万 | 13.63 | 18.13 | -10.51 | 29 | 青云科技-U | 2024-03-05 二 | 39.08 | 39.60 | 38.12 | 39.75 | 37.50 | -3.74% | 6.37% | 2289568 | 8861万 | 13.7 | 18.22 | -10.56 | 30 | 青云科技-U | 2024-03-04 一 | 39.21 | 39.18 | 39.60 | 40.09 | 37.78 | 1.07% | 6.44% | 2312876 | 9045万 | 14.23 | 18.92 | -10.97 | 31 | 青云科技-U | 2024-03-01 五 | 37.75 | 37.68 | 39.18 | 40.11 | 37.61 | 3.98% | 7.05% | 2533442 | 9823万 | 14.08 | 18.72 | -10.86 | 32 | 青云科技-U | 2024-02-29 四 | 35.44 | 35.67 | 37.68 | 37.71 | 35.04 | 5.63% | 6.51% | 2339128 | 8643万 | 13.54 | 18.01 | -10.44 | 33 | 青云科技-U | 2024-02-28 三 | 40.38 | 40.50 | 35.67 | 42.80 | 35.30 | -11.93% | 10.57% | 3798460 | 14843万 | 12.82 | 17.05 | -9.88 | 34 | 青云科技-U | 2024-02-27 二 | 38.42 | 38.41 | 40.50 | 40.59 | 37.20 | 5.44% | 8.29% | 2978736 | 11649万 | 14.55 | 19.35 | -11.22 | 35 | 青云科技-U | 2024-02-26 一 | 37.45 | 37.49 | 38.41 | 39.74 | 37.39 | 2.45% | 8.46% | 3039972 | 11667万 | 13.8 | 18.35 | -10.64 | 36 | 青云科技-U | 2024-02-23 五 | 37.00 | 35.72 | 37.49 | 37.98 | 35.80 | 4.96% | 7.83% | 2812138 | 10391万 | 13.47 | 17.91 | -11.3 | 37 | 青云科技-U | 2024-02-22 四 | 34.13 | 33.30 | 35.72 | 37.00 | 34.12 | 7.27% | 6.97% | 2502581 | 8900万 | 12.83 | 17.07 | -10.76 | 38 | 青云科技-U | 2024-02-21 三 | 32.50 | 32.86 | 33.30 | 34.90 | 31.80 | 1.34% | 6.30% | 2264636 | 7616万 | 11.96 | 15.91 | -10.03 | 39 | 青云科技-U | 2024-02-20 二 | 32.50 | 32.69 | 32.86 | 33.50 | 31.57 | 0.52% | 5.63% | 2022804 | 6643万 | 11.81 | 15.7 | -9.9 | 40 | 青云科技-U | 2024-02-19 一 | 31.00 | 29.75 | 32.69 | 33.60 | 31.00 | 9.88% | 6.97% | 2504377 | 8107万 | 11.75 | 15.62 | -9.85 | 41 | 青云科技-U | 2024-02-08 四 | 25.56 | 26.16 | 29.75 | 29.98 | 25.56 | 13.72% | 6.86% | 2463118 | 6959万 | 10.69 | 14.22 | -8.96 | 42 | 青云科技-U | 2024-02-07 三 | 27.80 | 27.67 | 26.16 | 28.20 | 25.74 | -5.46% | 5.78% | 2074992 | 5621万 | 9.4 | 12.5 | -7.88 | 43 | 青云科技-U | 2024-02-06 二 | 27.05 | 27.05 | 27.67 | 28.90 | 24.10 | 2.29% | 6.18% | 2219792 | 5880万 | 9.94 | 13.22 | -8.34 | 44 | 青云科技-U | 2024-02-05 一 | 32.48 | 32.86 | 27.05 | 32.48 | 26.60 | -17.68% | 6.79% | 2439667 | 6974万 | 9.72 | 12.93 | -8.15 | 45 | 青云科技-U | 2024-02-02 五 | 35.83 | 35.57 | 32.86 | 36.65 | 31.43 | -7.62% | 4.40% | 1579358 | 5297万 | 11.81 | 15.7 | -9.9 | 46 | 青云科技-U | 2024-02-01 四 | 35.50 | 35.68 | 35.57 | 36.60 | 34.30 | -0.31% | 3.46% | 1244190 | 4415万 | 12.78 | 17 | -10.72 | 47 | 青云科技-U | 2024-01-31 三 | 38.50 | 38.30 | 35.68 | 39.00 | 35.67 | -6.84% | 3.50% | 1256522 | 4659万 | 12.82 | 17.05 | -10.75 | 48 | 青云科技-U | 2024-01-30 二 | 39.94 | 39.69 | 38.30 | 40.34 | 38.00 | -3.50% | 2.41% | 865528 | 3371万 | 13.76 | 18.3 | -11.54 | 49 | 青云科技-U | 2024-01-29 一 | 42.80 | 42.16 | 39.69 | 42.96 | 39.69 | -5.86% | 2.96% | 1062766 | 4336万 | 14.26 | 18.97 | -11.96 | 50 | 青云科技-U | 2024-01-26 五 | 42.49 | 42.88 | 42.16 | 43.30 | 41.71 | -1.68% | 2.79% | 1003455 | 4275万 | 15.15 | 20.15 | -12.7 | 51 | 青云科技-U | 2024-01-25 四 | 40.79 | 40.99 | 42.88 | 43.00 | 40.35 | 4.61% | 3.52% | 1264846 | 5319万 | 15.41 | 20.49 | -12.92 | 52 | 青云科技-U | 2024-01-24 三 | 41.21 | 41.00 | 40.99 | 41.55 | 39.20 | -0.02% | 3.15% | 1130138 | 4569万 | 14.73 | 19.59 | -12.35 | 53 | 青云科技-U | 2024-01-23 二 | 40.66 | 40.70 | 41.00 | 41.65 | 40.02 | 0.74% | 3.01% | 1081112 | 4414万 | 14.73 | 19.59 | -12.35 | 54 | 青云科技-U | 2024-01-22 一 | 43.93 | 43.57 | 40.70 | 44.28 | 40.40 | -6.59% | 3.27% | 1173928 | 4958万 | 14.62 | 19.45 | -12.26 | 55 | 青云科技-U | 2024-01-19 五 | 45.01 | 45.55 | 43.57 | 45.73 | 43.52 | -4.35% | 3.03% | 1090329 | 4826万 | 15.65 | 20.82 | -13.13 | 56 | 青云科技-U | 2024-01-18 四 | 44.22 | 44.74 | 45.55 | 45.66 | 44.06 | 1.81% | 3.28% | 1179548 | 5275万 | 16.37 | 21.77 | -13.72 | 57 | 青云科技-U | 2024-01-17 三 | 46.15 | 46.16 | 44.74 | 46.93 | 44.66 | -3.08% | 2.20% | 792067 | 3606万 | 16.08 | 21.38 | -13.48 | 58 | 青云科技-U | 2024-01-16 二 | 46.50 | 46.68 | 46.16 | 46.50 | 45.46 | -1.11% | 2.49% | 895350 | 4105万 | 16.59 | 22.06 | -13.91 | 59 | 青云科技-U | 2024-01-15 一 | 47.00 | 46.90 | 46.68 | 47.57 | 46.08 | -0.47% | 2.09% | 752458 | 3517万 | 16.77 | 22.31 | -14.06 | 60 | 青云科技-U | 2024-01-12 五 | 49.13 | 48.99 | 46.90 | 49.26 | 46.88 | -4.27% | 2.87% | 1031408 | 4920万 | 16.85 | 22.41 | -14.13 | 61 | 青云科技-U | 2024-01-11 四 | 46.89 | 46.18 | 48.99 | 49.30 | 46.01 | 6.08% | 4.45% | 1597705 | 7705万 | 17.6 | 23.41 | -14.76 | 62 | 青云科技-U | 2024-01-10 三 | 47.77 | 47.81 | 46.18 | 47.77 | 45.81 | -3.41% | 3.45% | 1238609 | 5758万 | 16.59 | 22.07 | -13.91 | 63 | 青云科技-U | 2024-01-09 二 | 48.49 | 47.45 | 47.81 | 49.48 | 47.20 | 0.76% | 3.12% | 1121741 | 5431万 | 17.18 | 22.85 | -14.41 | 64 | 青云科技-U | 2024-01-08 一 | 49.29 | 49.18 | 47.45 | 49.59 | 47.34 | -3.52% | 2.66% | 957484 | 4629万 | 17.05 | 22.67 | -14.3 | 65 | 青云科技-U | 2024-01-05 五 | 51.50 | 51.18 | 49.18 | 51.53 | 48.88 | -3.91% | 3.58% | 1286101 | 6440万 | 17.67 | 23.5 | -14.82 | 66 | 青云科技-U | 2024-01-04 四 | 51.89 | 52.18 | 51.18 | 53.08 | 51.10 | -1.92% | 4.74% | 1701356 | 8850万 | 18.39 | 24.46 | -15.42 | 67 | 青云科技-U | 2024-01-03 三 | 52.88 | 50.34 | 52.18 | 54.15 | 51.50 | 3.66% | 7.81% | 2807045 | 14845万 | 18.75 | 24.93 | -15.72 | 68 | 青云科技-U | 2024-01-02 二 | 51.99 | 51.79 | 50.34 | 51.99 | 50.21 | -2.80% | 2.71% | 972037 | 4930万 | 18.09 | 24.06 | -15.17 | 69 | 青云科技-U | 2023-12-29 五 | 49.89 | 50.08 | 51.79 | 51.86 | 49.89 | 3.41% | 3.67% | 1318182 | 6732万 | 18.61 | 24.75 | -15.6 | 70 | 青云科技-U | 2023-12-28 四 | 49.58 | 49.91 | 50.08 | 50.68 | 48.25 | 0.34% | 3.72% | 1337744 | 6633万 | 17.99 | 23.93 | -15.09 | 71 | 青云科技-U | 2023-12-27 三 | 49.46 | 48.60 | 49.91 | 50.97 | 49.46 | 2.70% | 3.66% | 1316694 | 6610万 | 17.93 | 23.85 | -15.04 | 72 | 青云科技-U | 2023-12-26 二 | 49.90 | 49.55 | 48.60 | 49.98 | 48.03 | -1.92% | 2.44% | 877045 | 4268万 | 17.46 | 23.22 | -14.64 | 73 | 青云科技-U | 2023-12-25 一 | 49.36 | 49.70 | 49.55 | 50.42 | 49.01 | -0.30% | 1.97% | 706655 | 3508万 | 17.8 | 23.68 | -14.93 | 74 | 青云科技-U | 2023-12-22 五 | 51.49 | 51.57 | 49.70 | 51.59 | 49.29 | -3.63% | 3.72% | 1338281 | 6719万 | 17.86 | 23.75 | -14.97 | 75 | 青云科技-U | 2023-12-21 四 | 50.53 | 50.85 | 51.57 | 52.40 | 50.40 | 1.42% | 2.97% | 1066947 | 5474万 | 18.53 | 24.64 | -15.54 | 76 | 青云科技-U | 2023-12-20 三 | 52.80 | 52.50 | 50.85 | 53.50 | 50.70 | -3.14% | 3.05% | 1095105 | 5624万 | 18.27 | 24.3 | -15.32 | 77 | 青云科技-U | 2023-12-19 二 | 51.59 | 51.74 | 52.50 | 52.89 | 51.01 | 1.47% | 2.89% | 1037170 | 5417万 | 18.86 | 25.09 | -15.82 | 78 | 青云科技-U | 2023-12-18 一 | 52.40 | 52.44 | 51.74 | 53.35 | 51.03 | -1.33% | 2.84% | 1020090 | 5309万 | 18.59 | 24.72 | -15.59 | 79 | 青云科技-U | 2023-12-15 五 | 53.29 | 53.29 | 52.44 | 53.78 | 52.23 | -1.60% | 2.20% | 788729 | 4154万 | 18.84 | 25.06 | -15.8 | 80 | 青云科技-U | 2023-12-14 四 | 54.39 | 53.70 | 53.29 | 54.88 | 52.93 | -0.76% | 3.61% | 1298530 | 6991万 | 19.15 | 25.47 | -16.06 | 81 | 青云科技-U | 2023-12-13 三 | 55.00 | 55.25 | 53.70 | 55.17 | 53.62 | -2.81% | 3.71% | 1332201 | 7219万 | 19.29 | 25.66 | -16.18 | 82 | 青云科技-U | 2023-12-12 二 | 55.59 | 55.59 | 55.25 | 55.59 | 54.50 | -0.61% | 4.40% | 1579328 | 8676万 | 19.85 | 26.4 | -16.65 | 83 | 青云科技-U | 2023-12-11 一 | 54.99 | 55.10 | 55.59 | 56.40 | 53.37 | 0.89% | 7.51% | 2696824 | 14776万 | 19.97 | 26.56 | -16.75 | 84 | 青云科技-U | 2023-12-08 五 | 53.70 | 53.51 | 55.10 | 56.15 | 53.40 | 2.97% | 8.05% | 2893585 | 15881万 | 19.8 | 26.33 | -16.6 | 85 | 青云科技-U | 2023-12-07 四 | 52.07 | 52.11 | 53.51 | 55.00 | 52.05 | 2.69% | 6.48% | 2327947 | 12463万 | 19.23 | 25.57 | -16.12 | 86 | 青云科技-U | 2023-12-06 三 | 52.05 | 52.59 | 52.11 | 52.95 | 51.64 | -0.91% | 5.37% | 1927822 | 10062万 | 18.72 | 24.9 | -15.7 | 87 | 青云科技-U | 2023-12-05 二 | 55.63 | 55.30 | 52.59 | 56.07 | 52.48 | -4.90% | 6.58% | 2365847 | 12784万 | 18.9 | 25.13 | -15.85 | 88 | 青云科技-U | 2023-12-04 一 | 55.90 | 55.90 | 55.30 | 57.37 | 55.23 | -1.07% | 7.12% | 2559596 | 14391万 | 19.87 | 26.43 | -16.66 | 89 | 青云科技-U | 2023-12-01 五 | 54.31 | 54.31 | 55.90 | 56.36 | 53.51 | 2.93% | 7.18% | 2580306 | 14230万 | 20.09 | 26.71 | -16.84 | 90 | 青云科技-U | 2023-11-30 四 | 53.23 | 53.44 | 54.31 | 54.58 | 52.62 | 1.63% | 5.35% | 1922773 | 10301万 | 19.51 | 25.95 | -16.36 | 91 | 青云科技-U | 2023-11-29 三 | 54.10 | 54.12 | 53.44 | 54.69 | 53.30 | -1.26% | 3.38% | 1215642 | 6553万 | 19.2 | 25.54 | -16.1 | 92 | 青云科技-U | 2023-11-28 二 | 54.49 | 54.31 | 54.12 | 55.47 | 53.33 | -0.35% | 4.77% | 1713199 | 9282万 | 19.45 | 25.86 | -16.31 | 93 | 青云科技-U | 2023-11-27 一 | 54.05 | 54.98 | 54.31 | 55.70 | 54.01 | -1.22% | 5.22% | 1877145 | 10249万 | 19.51 | 25.95 | -16.36 | 94 | 青云科技-U | 2023-11-24 五 | 58.20 | 59.17 | 54.98 | 58.67 | 54.81 | -7.08% | 9.00% | 3233969 | 18170万 | 19.75 | 26.27 | -16.57 | 95 | 青云科技-U | 2023-11-23 四 | 57.93 | 58.50 | 59.17 | 59.24 | 56.68 | 1.15% | 6.63% | 2381738 | 13789万 | 21.26 | 28.27 | -17.83 | 96 | 青云科技-U | 2023-11-22 三 | 59.00 | 59.40 | 58.50 | 60.70 | 58.08 | -1.52% | 7.67% | 2756785 | 16384万 | 21.02 | 27.95 | -17.63 | 97 | 青云科技-U | 2023-11-21 二 | 63.00 | 63.06 | 59.40 | 63.70 | 59.38 | -5.80% | 11.20% | 4024032 | 24484万 | 21.34 | 28.38 | -17.9 | 98 | 青云科技-U | 2023-11-20 一 | 63.46 | 62.22 | 63.06 | 65.44 | 62.26 | 1.35% | 12.27% | 4409397 | 27981万 | 22.66 | 30.13 | -19 | 99 | 青云科技-U | 2023-11-17 五 | 62.31 | 62.70 | 62.22 | 63.43 | 60.89 | -0.77% | 8.93% | 3209070 | 19915万 | 22.36 | 29.73 | -18.75 | 100 | 青云科技-U | 2023-11-16 四 | 63.75 | 63.76 | 62.70 | 65.77 | 61.37 | -1.66% | 10.63% | 3818858 | 24381万 | 22.53 | 29.96 | -18.89 | 101 | 青云科技-U | 2023-11-15 三 | 66.00 | 65.87 | 63.76 | 66.79 | 62.58 | -3.20% | 14.93% | 5364410 | 34286万 | 22.91 | 30.47 | -19.21 | 102 | 青云科技-U | 2023-11-14 二 | 58.40 | 57.70 | 65.87 | 66.78 | 57.74 | 14.16% | 20.01% | 7191427 | 45071万 | 23.67 | 31.48 | -19.85 | 103 | 青云科技-U | 2023-11-13 一 | 55.99 | 56.30 | 57.70 | 58.49 | 55.90 | 2.49% | 8.96% | 3218820 | 18436万 | 20.73 | 27.57 | -17.39 | 104 | 青云科技-U | 2023-11-10 五 | 57.96 | 59.95 | 56.30 | 58.99 | 55.69 | -6.09% | 11.98% | 4303274 | 24465万 | 20.23 | 26.9 | -16.96 | 105 | 青云科技-U | 2023-11-09 四 | 61.20 | 60.60 | 59.95 | 63.60 | 59.30 | -1.07% | 14.87% | 5343090 | 32914万 | 21.54 | 28.65 | -18.06 | 106 | 青云科技-U | 2023-11-08 三 | 65.00 | 61.87 | 60.60 | 67.00 | 59.30 | -2.05% | 19.23% | 6907749 | 43529万 | 21.77 | 28.96 | -18.26 | 107 | 青云科技-U | 2023-11-07 二 | 59.20 | 58.98 | 61.87 | 63.50 | 58.04 | 4.90% | 17.81% | 6398397 | 39377万 | 22.23 | 29.57 | -18.64 | 108 | 青云科技-U | 2023-11-06 一 | 54.80 | 53.75 | 58.98 | 59.74 | 54.22 | 9.73% | 17.75% | 6376552 | 35950万 | 21.19 | 28.18 | -17.77 | 109 | 青云科技-U | 2023-11-03 五 | 54.32 | 54.99 | 53.75 | 55.32 | 53.01 | -2.25% | 12.09% | 4344828 | 23473万 | 19.31 | 25.68 | -16.2 | 110 | 青云科技-U | 2023-11-02 四 | 57.27 | 57.78 | 54.99 | 60.33 | 53.80 | -4.83% | 15.73% | 5653070 | 32272万 | 19.76 | 26.28 | -16.57 | 111 | 青云科技-U | 2023-11-01 三 | 57.00 | 53.80 | 57.78 | 62.86 | 55.23 | 7.40% | 20.01% | 7190611 | 41968万 | 20.76 | 27.61 | -17.41 | 112 | 青云科技-U | 2023-10-31 二 | 55.91 | 57.64 | 53.80 | 56.70 | 52.60 | -6.66% | 12.78% | 4590239 | 24678万 | 19.33 | 25.71 | -16.21 | 113 | 青云科技-U | 2023-10-30 一 | 49.22 | 49.75 | 57.64 | 59.70 | 49.10 | 15.86% | 16.25% | 5838915 | 32071万 | 20.71 | 27.54 | -15.94 | 114 | 青云科技-U | 2023-10-27 五 | 52.09 | 52.56 | 49.75 | 52.89 | 48.99 | -5.35% | 9.14% | 3282609 | 16528万 | 17.88 | 23.77 | -13.76 | 115 | 青云科技-U | 2023-10-26 四 | 51.41 | 53.24 | 52.56 | 56.02 | 51.41 | -1.28% | 8.92% | 3204369 | 17159万 | 18.89 | 25.12 | -14.54 | 116 | 青云科技-U | 2023-10-25 三 | 49.90 | 48.71 | 53.24 | 57.24 | 49.20 | 9.30% | 9.48% | 3407220 | 18402万 | 19.13 | 25.44 | -14.72 | 117 | 青云科技-U | 2023-10-24 二 | 47.98 | 48.24 | 48.71 | 49.79 | 46.99 | 0.97% | 2.96% | 1062945 | 5182万 | 17.5 | 23.28 | -13.47 | 118 | 青云科技-U | 2023-10-23 一 | 48.94 | 48.79 | 48.24 | 49.82 | 47.43 | -1.13% | 2.77% | 993761 | 4822万 | 17.33 | 23.05 | -13.34 | 119 | 青云科技-U | 2023-10-20 五 | 50.09 | 50.59 | 48.79 | 50.42 | 48.50 | -3.56% | 2.43% | 872938 | 4305万 | 17.53 | 23.31 | -13.49 | 120 | 青云科技-U | 2023-10-19 四 | 48.28 | 49.95 | 50.59 | 52.07 | 48.28 | 1.28% | 3.41% | 1224092 | 6240万 | 18.18 | 24.17 | -13.99 | 121 | 青云科技-U | 2023-10-18 三 | 50.96 | 51.86 | 49.95 | 51.59 | 48.51 | -3.68% | 5.54% | 1989598 | 9872万 | 17.95 | 23.87 | -13.81 | 122 | 青云科技-U | 2023-10-17 二 | 54.54 | 53.95 | 51.86 | 54.54 | 51.44 | -3.87% | 3.93% | 1413183 | 7395万 | 18.63 | 24.78 | -14.34 | 123 | 青云科技-U | 2023-10-16 一 | 56.00 | 53.13 | 53.95 | 56.00 | 53.20 | 1.54% | 4.99% | 1793901 | 9775万 | 19.38 | 25.78 | -14.92 | 124 | 青云科技-U | 2023-10-13 五 | 52.88 | 53.20 | 53.13 | 54.25 | 52.88 | -0.13% | 4.15% | 1491843 | 7960万 | 19.09 | 25.39 | -14.69 | 125 | 青云科技-U | 2023-10-12 四 | 56.40 | 56.20 | 53.20 | 56.40 | 53.00 | -5.34% | 6.43% | 2309855 | 12562万 | 19.12 | 25.42 | -14.71 | 126 | 青云科技-U | 2023-10-11 三 | 55.92 | 55.92 | 56.20 | 57.95 | 55.42 | 0.50% | 6.30% | 2263874 | 12797万 | 20.19 | 26.86 | -15.54 | 127 | 青云科技-U | 2023-10-10 二 | 56.53 | 55.53 | 55.92 | 58.60 | 55.75 | 0.70% | 6.65% | 2389540 | 13541万 | 20.09 | 26.72 | -15.46 | 128 | 青云科技-U | 2023-10-09 一 | 55.00 | 55.87 | 55.53 | 55.94 | 53.24 | -0.61% | 6.54% | 2351062 | 12829万 | 19.95 | 26.54 | -15.36 | 129 | 青云科技-U | 2023-09-28 四 | 54.93 | 54.20 | 55.87 | 57.49 | 53.23 | 3.08% | 6.94% | 2493627 | 13963万 | 20.07 | 26.7 | -15.45 | 130 | 青云科技-U | 2023-09-27 三 | 52.89 | 53.68 | 54.20 | 55.80 | 52.63 | 0.97% | 5.50% | 1975861 | 10812万 | 19.47 | 25.9 | -14.99 | 131 | 青云科技-U | 2023-09-26 二 | 52.95 | 52.95 | 53.68 | 54.66 | 52.49 | 1.38% | 4.34% | 1561154 | 8396万 | 19.29 | 25.65 | -14.85 | 132 | 青云科技-U | 2023-09-25 一 | 53.70 | 54.83 | 52.95 | 54.40 | 52.28 | -3.43% | 5.69% | 2043068 | 10836万 | 19.03 | 25.3 | -14.64 | 133 | 青云科技-U | 2023-09-22 五 | 54.27 | 53.02 | 54.83 | 55.24 | 53.12 | 3.41% | 7.72% | 2775466 | 15124万 | 19.7 | 26.2 | -15.16 | 134 | 青云科技-U | 2023-09-21 四 | 53.61 | 54.29 | 53.02 | 54.50 | 51.00 | -2.34% | 5.43% | 1952247 | 10413万 | 19.05 | 25.34 | -14.66 | 135 | 青云科技-U | 2023-09-20 三 | 54.30 | 52.61 | 54.29 | 56.60 | 53.29 | 3.19% | 6.44% | 2313067 | 12688万 | 19.51 | 25.94 | -15.01 | 136 | 青云科技-U | 2023-09-19 二 | 53.99 | 53.40 | 52.61 | 55.87 | 52.61 | -1.48% | 3.78% | 1357950 | 7357万 | 18.9 | 25.14 | -14.55 | 137 | 青云科技-U | 2023-09-18 一 | 54.88 | 55.55 | 53.40 | 55.26 | 52.59 | -3.87% | 4.04% | 1453067 | 7795万 | 19.19 | 25.52 | -14.77 | 138 | 青云科技-U | 2023-09-15 五 | 54.57 | 54.12 | 55.55 | 56.08 | 53.48 | 2.64% | 3.99% | 1434701 | 7899万 | 19.96 | 26.55 | -15.36 | 139 | 青云科技-U | 2023-09-14 四 | 55.21 | 55.28 | 54.12 | 55.49 | 53.60 | -2.10% | 3.20% | 1148928 | 6247万 | 19.45 | 25.86 | -14.97 | 140 | 青云科技-U | 2023-09-13 三 | 56.33 | 56.91 | 55.28 | 56.80 | 54.00 | -2.86% | 4.86% | 1745246 | 9620万 | 19.86 | 26.42 | -15.29 | 141 | 青云科技-U | 2023-09-12 二 | 57.10 | 57.75 | 56.91 | 59.40 | 56.16 | -1.45% | 5.85% | 2102464 | 12086万 | 20.45 | 27.2 | -15.74 | 142 | 青云科技-U | 2023-09-11 一 | 55.92 | 56.11 | 57.75 | 59.62 | 54.61 | 2.92% | 7.93% | 2850127 | 16289万 | 20.75 | 27.6 | -15.97 | 143 | 青云科技-U | 2023-09-08 五 | 56.22 | 57.00 | 56.11 | 57.39 | 53.99 | -1.56% | 7.82% | 2810738 | 15580万 | 20.16 | 26.81 | -15.52 | 144 | 青云科技-U | 2023-09-07 四 | 59.60 | 58.00 | 57.00 | 59.98 | 56.00 | -1.72% | 7.46% | 2678903 | 15629万 | 20.48 | 27.24 | -15.76 | 145 | 青云科技-U | 2023-09-06 三 | 59.09 | 59.88 | 58.00 | 60.50 | 56.99 | -3.14% | 9.22% | 3313884 | 19484万 | 20.84 | 27.72 | -16.04 | 146 | 青云科技-U | 2023-09-05 二 | 62.94 | 63.20 | 59.88 | 62.99 | 58.60 | -5.25% | 10.88% | 3910478 | 23564万 | 21.52 | 28.61 | -16.56 | 147 | 青云科技-U | 2023-09-04 一 | 61.00 | 59.90 | 63.20 | 65.33 | 58.88 | 5.51% | 16.44% | 5907107 | 36773万 | 22.71 | 30.2 | -17.48 | 148 | 青云科技-U | 2023-09-01 五 | 64.20 | 64.95 | 59.90 | 65.05 | 58.61 | -7.78% | 18.33% | 6584334 | 40502万 | 21.52 | 28.62 | -16.57 | 149 | 青云科技-U | 2023-08-31 四 | 66.00 | 64.90 | 64.95 | 69.18 | 62.08 | 0.08% | 21.84% | 7848999 | 51759万 | 23.34 | 31.04 | -17.96 | 150 | 青云科技-U | 2023-08-30 三 | 58.50 | 58.50 | 64.90 | 69.55 | 56.10 | 10.94% | 20.31% | 7297766 | 44199万 | 23.32 | 31.01 | -17.95 | 151 | 青云科技-U | 2023-08-29 二 | 49.00 | 49.91 | 58.50 | 59.89 | 48.99 | 17.21% | 17.19% | 6177748 | 34986万 | 21.02 | 27.95 | -16.18 | 152 | 青云科技-U | 2023-08-28 一 | 52.50 | 48.85 | 49.91 | 54.00 | 48.60 | 2.17% | 6.76% | 2430363 | 12259万 | 17.93 | 23.85 | -13.8 | 153 | 青云科技-U | 2023-08-25 五 | 51.25 | 53.95 | 48.85 | 52.98 | 48.55 | -9.45% | 8.05% | 2891601 | 14663万 | 17.55 | 23.34 | -13.51 | 154 | 青云科技-U | 2023-08-23 三 | 50.81 | 50.20 | 48.32 | 51.00 | 48.32 | -3.75% | 5.50% | 1977776 | 9807万 | 17.36 | 23.09 | -13.36 | 155 | 青云科技-U | 2023-08-22 二 | 49.90 | 49.24 | 50.20 | 50.71 | 48.30 | 1.95% | 10.05% | 3612756 | 17915万 | 18.04 | 23.99 | -13.88 |
|
行情刷新 | 流通股东
|