| 股票名称 | 代码 688343 | 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 | 云天励飞-U | 2024-05-10 五 | 29.44 | 29.42 | 28.41 | 29.50 | 28.30 | -3.43% | 1.06% | 2738513 | 7829万 | 73.26 | 100.89 | -23.43 | 2 | 云天励飞-U | 2024-05-09 四 | 28.90 | 28.93 | 29.42 | 29.66 | 28.90 | 1.69% | 1.00% | 2575954 | 7559万 | 75.86 | 104.48 | -24.26 | 3 | 云天励飞-U | 2024-05-08 三 | 29.80 | 29.82 | 28.93 | 29.82 | 28.84 | -2.98% | 1.38% | 3547892 | 10349万 | 74.6 | 102.74 | -23.86 | 4 | 云天励飞-U | 2024-05-07 二 | 30.20 | 30.21 | 29.82 | 30.49 | 29.69 | -1.29% | 1.47% | 3787546 | 11376万 | 76.89 | 105.9 | -24.59 | 5 | 云天励飞-U | 2024-05-06 一 | 30.69 | 29.97 | 30.21 | 30.89 | 30.21 | 0.80% | 1.37% | 3537954 | 10803万 | 77.9 | 107.29 | -24.91 | 6 | 云天励飞-U | 2024-04-30 二 | 30.01 | 30.13 | 29.97 | 30.55 | 29.70 | -0.53% | 1.50% | 3877463 | 11653万 | 77.28 | 106.43 | -24.71 | 7 | 云天励飞-U | 2024-04-29 一 | 29.97 | 29.80 | 30.13 | 30.88 | 29.90 | 1.11% | 2.27% | 5865418 | 17780万 | 77.69 | 107 | -24.85 | 8 | 云天励飞-U | 2024-04-26 五 | 28.62 | 28.90 | 29.80 | 30.15 | 28.62 | 3.11% | 1.60% | 4129008 | 12261万 | 76.84 | 105.83 | -24.57 | 9 | 云天励飞-U | 2024-04-25 四 | 28.63 | 28.97 | 28.90 | 29.48 | 28.33 | -0.24% | 1.13% | 2920531 | 8435万 | 74.52 | 102.63 | -26.3 | 10 | 云天励飞-U | 2024-04-24 三 | 27.19 | 27.60 | 28.97 | 28.97 | 27.19 | 4.96% | 1.67% | 4316264 | 12263万 | 74.7 | 102.88 | -26.37 | 11 | 云天励飞-U | 2024-04-23 二 | 26.65 | 26.68 | 27.60 | 27.75 | 26.65 | 3.45% | 1.38% | 3571302 | 9755万 | 71.17 | 98.02 | -25.12 | 12 | 云天励飞-U | 2024-04-22 一 | 26.54 | 26.92 | 26.68 | 27.33 | 25.77 | -0.89% | 1.12% | 2879157 | 7651万 | 68.8 | 94.75 | -24.28 | 13 | 云天励飞-U | 2024-04-19 五 | 27.80 | 27.95 | 26.92 | 27.89 | 26.81 | -3.69% | 1.43% | 3698530 | 10040万 | 69.42 | 95.6 | -24.5 | 14 | 云天励飞-U | 2024-04-18 四 | 28.00 | 28.14 | 27.95 | 28.81 | 27.30 | -0.68% | 1.62% | 4171773 | 11702万 | 72.07 | 99.26 | -25.44 | 15 | 云天励飞-U | 2024-04-17 三 | 27.05 | 26.50 | 28.14 | 28.32 | 27.05 | 6.19% | 1.56% | 4033239 | 11249万 | 72.56 | 99.93 | -25.61 | 16 | 云天励飞-U | 2024-04-16 二 | 28.69 | 28.70 | 26.50 | 28.74 | 26.41 | -7.67% | 1.80% | 4632572 | 12634万 | 68.33 | 94.11 | -24.12 | 17 | 云天励飞-U | 2024-04-15 一 | 28.76 | 29.31 | 28.70 | 29.47 | 28.00 | -2.08% | 1.34% | 3452216 | 9916万 | 74.01 | 101.92 | -26.12 | 18 | 云天励飞-U | 2024-04-12 五 | 30.35 | 30.00 | 29.31 | 30.65 | 29.31 | -2.30% | 1.22% | 3156576 | 9437万 | 75.58 | 104.09 | -26.68 | 19 | 云天励飞-U | 2024-04-11 四 | 29.88 | 30.19 | 30.00 | 30.88 | 29.77 | -0.63% | 1.31% | 3386305 | 10322万 | 77.36 | 106.54 | -27.3 | 20 | 云天励飞-U | 2024-04-10 三 | 31.10 | 30.86 | 30.19 | 31.14 | 29.89 | -2.17% | 1.28% | 3294166 | 9962万 | 77.85 | 107.21 | -27.48 | 21 | 云天励飞-U | 2024-04-09 二 | 30.05 | 30.20 | 30.86 | 31.10 | 30.05 | 2.19% | 2.03% | 5225080 | 16048万 | 79.58 | 109.59 | -28.09 | 22 | 云天励飞-U | 2024-04-08 一 | 34.88 | 35.01 | 30.20 | 34.88 | 29.96 | -13.74% | 4.51% | 11636542 | 36570万 | 77.87 | 107.25 | -27.49 | 23 | 云天励飞-U | 2024-04-03 三 | 37.00 | 37.15 | 35.01 | 37.08 | 35.01 | -5.76% | 4.93% | 3952412 | 14150万 | 28.04 | 124.33 | -31.86 | 24 | 云天励飞-U | 2024-04-02 二 | 38.62 | 39.20 | 37.15 | 38.72 | 36.94 | -5.23% | 6.26% | 5013092 | 18833万 | 29.76 | 131.93 | -33.81 | 25 | 云天励飞-U | 2024-04-01 一 | 37.43 | 37.00 | 39.20 | 39.49 | 35.85 | 5.95% | 9.56% | 7654751 | 28560万 | 31.4 | 139.21 | -35.68 | 26 | 云天励飞-U | 2024-03-29 五 | 38.58 | 39.16 | 37.00 | 39.10 | 36.58 | -5.52% | 6.33% | 5070074 | 18945万 | 29.64 | 131.4 | -33.67 | 27 | 云天励飞-U | 2024-03-28 四 | 36.94 | 36.83 | 39.16 | 39.97 | 36.70 | 6.33% | 6.25% | 5007473 | 19384万 | 31.37 | 139.07 | -35.64 | 28 | 云天励飞-U | 2024-03-27 三 | 40.40 | 40.56 | 36.83 | 40.49 | 36.83 | -9.20% | 5.79% | 4636824 | 17735万 | 29.5 | 130.8 | -33.52 | 29 | 云天励飞-U | 2024-03-26 二 | 41.35 | 42.66 | 40.56 | 42.40 | 40.17 | -4.92% | 5.33% | 4269311 | 17530万 | 32.49 | 144.04 | -36.91 | 30 | 云天励飞-U | 2024-03-25 一 | 43.81 | 42.58 | 42.66 | 45.29 | 41.91 | 0.19% | 7.78% | 6228056 | 27291万 | 34.17 | 151.5 | -38.82 | 31 | 云天励飞-U | 2024-03-22 五 | 43.60 | 44.31 | 42.58 | 43.98 | 42.43 | -3.90% | 5.51% | 4415447 | 18955万 | 34.11 | 151.22 | -38.75 | 32 | 云天励飞-U | 2024-03-21 四 | 44.30 | 44.00 | 44.31 | 45.84 | 44.20 | 0.70% | 6.24% | 5001101 | 22366万 | 35.49 | 157.36 | -40.33 | 33 | 云天励飞-U | 2024-03-20 三 | 44.99 | 43.89 | 44.00 | 44.99 | 43.42 | 0.25% | 5.81% | 4650507 | 20547万 | 35.24 | 156.26 | -40.04 | 34 | 云天励飞-U | 2024-03-19 二 | 43.16 | 43.37 | 43.89 | 45.20 | 42.56 | 1.20% | 7.75% | 6208847 | 27252万 | 35.16 | 155.87 | -39.94 | 35 | 云天励飞-U | 2024-03-18 一 | 43.10 | 42.84 | 43.37 | 43.55 | 42.15 | 1.24% | 7.65% | 6124436 | 26289万 | 34.74 | 154.02 | -39.47 | 36 | 云天励飞-U | 2024-03-15 五 | 41.00 | 40.90 | 42.84 | 43.30 | 40.67 | 4.74% | 8.87% | 7107599 | 30034万 | 34.31 | 152.14 | -38.99 | 37 | 云天励飞-U | 2024-03-14 四 | 40.00 | 40.69 | 40.90 | 42.51 | 39.80 | 0.52% | 6.07% | 4860003 | 19969万 | 32.76 | 145.25 | -37.22 | 38 | 云天励飞-U | 2024-03-08 五 | 39.45 | 39.08 | 40.25 | 40.37 | 38.69 | 2.99% | 4.13% | 3309728 | 13095万 | 32.24 | 142.94 | -36.63 | 39 | 云天励飞-U | 2024-03-07 四 | 41.88 | 40.73 | 39.08 | 41.98 | 38.95 | -4.05% | 4.70% | 3767590 | 15129万 | 31.3 | 138.79 | -35.57 | 40 | 云天励飞-U | 2024-03-06 三 | 41.19 | 42.40 | 40.73 | 41.63 | 39.75 | -3.94% | 7.74% | 6200036 | 25233万 | 32.62 | 144.65 | -37.07 | 41 | 云天励飞-U | 2024-03-05 二 | 43.06 | 41.95 | 42.40 | 45.49 | 42.03 | 1.07% | 10.00% | 8012550 | 35179万 | 33.96 | 150.58 | -38.59 | 42 | 云天励飞-U | 2024-03-04 一 | 41.35 | 41.35 | 41.95 | 42.44 | 39.62 | 1.45% | 6.33% | 5072148 | 20960万 | 33.6 | 148.98 | -38.18 | 43 | 云天励飞-U | 2024-03-01 五 | 40.00 | 39.50 | 41.35 | 42.48 | 39.10 | 4.68% | 6.42% | 5138869 | 20873万 | 33.12 | 146.85 | -37.63 | 44 | 云天励飞-U | 2024-02-29 四 | 37.38 | 37.45 | 39.50 | 39.68 | 37.33 | 5.47% | 4.12% | 3299593 | 12811万 | 31.64 | 140.28 | -35.95 | 45 | 云天励飞-U | 2024-02-28 三 | 41.47 | 41.18 | 37.45 | 42.41 | 37.34 | -9.06% | 6.34% | 5076134 | 20342万 | 30 | 133 | -32.65 | 46 | 云天励飞-U | 2024-02-27 二 | 38.53 | 39.46 | 41.18 | 41.26 | 38.50 | 4.36% | 4.79% | 3837810 | 15383万 | 32.98 | 146.24 | -35.9 | 47 | 云天励飞-U | 2024-02-26 一 | 39.00 | 39.00 | 39.46 | 40.25 | 38.80 | 1.18% | 4.09% | 3272087 | 12976万 | 31.61 | 140.14 | -34.4 | 48 | 云天励飞-U | 2024-02-23 五 | 38.49 | 37.80 | 39.00 | 39.03 | 37.40 | 3.17% | 3.97% | 3179176 | 12172万 | 31.24 | 138.5 | -34 | 49 | 云天励飞-U | 2024-02-22 四 | 37.05 | 36.71 | 37.80 | 38.76 | 37.05 | 2.97% | 4.31% | 3451331 | 13043万 | 30.28 | 134.24 | -32.95 | 50 | 云天励飞-U | 2024-02-21 三 | 35.50 | 36.15 | 36.71 | 37.93 | 35.29 | 1.55% | 4.92% | 3944865 | 14689万 | 29.4 | 130.37 | -32 | 51 | 云天励飞-U | 2024-02-20 二 | 35.56 | 36.33 | 36.15 | 36.89 | 35.30 | -0.50% | 4.06% | 3253430 | 11732万 | 28.96 | 128.38 | -31.51 | 52 | 云天励飞-U | 2024-02-19 一 | 35.25 | 33.77 | 36.33 | 36.70 | 34.80 | 7.58% | 5.08% | 4069848 | 14524万 | 29.1 | 129.02 | -31.67 | 53 | 云天励飞-U | 2024-02-08 四 | 32.00 | 32.01 | 33.77 | 34.02 | 32.00 | 5.50% | 4.38% | 3511660 | 11620万 | 27.05 | 119.93 | -29.44 | 54 | 云天励飞-U | 2024-02-07 三 | 32.20 | 32.22 | 32.01 | 34.43 | 31.40 | -0.65% | 4.33% | 3465483 | 11490万 | 25.64 | 113.68 | -27.91 | 55 | 云天励飞-U | 2024-02-06 二 | 29.46 | 29.61 | 32.22 | 32.56 | 27.99 | 8.81% | 4.27% | 3418038 | 10434万 | 25.81 | 114.42 | -28.09 | 56 | 云天励飞-U | 2024-02-05 一 | 32.83 | 33.43 | 29.61 | 33.33 | 28.87 | -11.43% | 4.63% | 3706408 | 11312万 | 23.72 | 105.16 | -25.81 | 57 | 云天励飞-U | 2024-02-02 五 | 35.68 | 35.35 | 33.43 | 36.36 | 32.22 | -5.43% | 3.72% | 2977004 | 10165万 | 26.78 | 118.72 | -29.14 | 58 | 云天励飞-U | 2024-02-01 四 | 35.67 | 35.42 | 35.35 | 37.22 | 34.70 | -0.20% | 2.90% | 2320624 | 8315万 | 28.32 | 125.54 | -30.82 | 59 | 云天励飞-U | 2024-01-31 三 | 37.54 | 37.24 | 35.42 | 37.90 | 35.38 | -4.89% | 3.00% | 2406304 | 8769万 | 28.37 | 125.79 | -30.88 | 60 | 云天励飞-U | 2024-01-30 二 | 39.00 | 40.00 | 37.24 | 39.56 | 37.10 | -6.90% | 3.36% | 2692419 | 10350万 | 29.83 | 132.25 | -32.46 | 61 | 云天励飞-U | 2024-01-29 一 | 41.60 | 39.86 | 40.00 | 41.99 | 40.00 | 0.35% | 3.89% | 3113680 | 12773万 | 32.04 | 142.05 | -34.87 | 62 | 云天励飞-U | 2024-01-26 五 | 40.45 | 40.47 | 39.86 | 41.20 | 39.61 | -1.51% | 2.04% | 1637213 | 6627万 | 31.93 | 141.56 | -34.75 | 63 | 云天励飞-U | 2024-01-25 四 | 39.23 | 39.54 | 40.47 | 40.97 | 38.70 | 2.35% | 2.58% | 2069973 | 8268万 | 32.42 | 143.72 | -35.28 | 64 | 云天励飞-U | 2024-01-24 三 | 39.91 | 39.48 | 39.54 | 39.99 | 37.61 | 0.15% | 2.55% | 2041932 | 7913万 | 31.67 | 140.42 | -34.47 | 65 | 云天励飞-U | 2024-01-23 二 | 37.96 | 38.30 | 39.48 | 39.92 | 37.80 | 3.08% | 2.75% | 2204894 | 8598万 | 31.62 | 140.21 | -34.42 | 66 | 云天励飞-U | 2024-01-22 一 | 40.71 | 40.71 | 38.30 | 40.95 | 38.03 | -5.92% | 2.45% | 1962028 | 7774万 | 30.68 | 136.02 | -33.39 | 67 | 云天励飞-U | 2024-01-19 五 | 42.25 | 41.87 | 40.71 | 42.45 | 40.71 | -2.77% | 1.74% | 1395140 | 5797万 | 32.61 | 144.57 | -35.49 | 68 | 云天励飞-U | 2024-01-18 四 | 41.05 | 41.18 | 41.87 | 41.87 | 40.18 | 1.68% | 2.43% | 1945166 | 7972万 | 33.54 | 148.69 | -36.5 | 69 | 云天励飞-U | 2024-01-17 三 | 42.17 | 42.08 | 41.18 | 42.55 | 41.18 | -2.14% | 1.73% | 1382679 | 5809万 | 32.98 | 146.24 | -35.9 | 70 | 云天励飞-U | 2024-01-16 二 | 42.80 | 42.73 | 42.08 | 42.90 | 41.46 | -1.52% | 1.82% | 1461020 | 6143万 | 33.71 | 149.44 | -36.68 | 71 | 云天励飞-U | 2024-01-15 一 | 42.89 | 42.89 | 42.73 | 43.72 | 42.56 | -0.37% | 1.74% | 1394082 | 5996万 | 34.23 | 151.75 | -37.25 | 72 | 云天励飞-U | 2024-01-12 五 | 43.80 | 44.13 | 42.89 | 44.18 | 42.86 | -2.81% | 1.76% | 1409820 | 6114万 | 34.35 | 152.32 | -37.39 | 73 | 云天励飞-U | 2024-01-11 四 | 42.71 | 42.71 | 44.13 | 44.43 | 42.71 | 3.32% | 2.32% | 1856897 | 8140万 | 35.35 | 156.72 | -38.47 | 74 | 云天励飞-U | 2024-01-10 三 | 44.37 | 44.38 | 42.71 | 44.37 | 42.53 | -3.76% | 2.72% | 2181760 | 9441万 | 34.21 | 151.68 | -37.23 | 75 | 云天励飞-U | 2024-01-09 二 | 44.99 | 44.56 | 44.38 | 45.29 | 43.73 | -0.40% | 2.30% | 1844971 | 8199万 | 35.55 | 157.61 | -38.69 | 76 | 云天励飞-U | 2024-01-08 一 | 46.19 | 46.20 | 44.56 | 46.20 | 44.56 | -3.55% | 1.78% | 1427805 | 6441万 | 35.69 | 158.25 | -38.85 | 77 | 云天励飞-U | 2024-01-05 五 | 47.60 | 47.34 | 46.20 | 47.70 | 45.96 | -2.41% | 1.56% | 1252068 | 5859万 | 37.01 | 164.07 | -40.28 | 78 | 云天励飞-U | 2024-01-04 四 | 47.50 | 47.80 | 47.34 | 47.79 | 46.95 | -0.96% | 1.41% | 1131022 | 5360万 | 37.92 | 168.12 | -41.27 | 79 | 云天励飞-U | 2024-01-03 三 | 48.01 | 48.08 | 47.80 | 48.69 | 47.41 | -0.58% | 1.55% | 1244851 | 5966万 | 38.29 | 169.75 | -41.67 | 80 | 云天励飞-U | 2024-01-02 二 | 49.10 | 49.25 | 48.08 | 49.42 | 48.08 | -2.38% | 1.75% | 1404724 | 6801万 | 38.51 | 170.75 | -41.91 | 81 | 云天励飞-U | 2023-12-29 五 | 48.22 | 48.43 | 49.25 | 49.38 | 48.21 | 1.69% | 2.26% | 1813515 | 8888万 | 39.45 | 174.9 | -42.93 | 82 | 云天励飞-U | 2023-12-28 四 | 47.32 | 47.39 | 48.43 | 48.80 | 46.84 | 2.19% | 3.02% | 2416302 | 11596万 | 38.79 | 171.99 | -42.22 | 83 | 云天励飞-U | 2023-12-27 三 | 46.76 | 46.59 | 47.39 | 47.75 | 46.76 | 1.72% | 2.27% | 1814763 | 8577万 | 37.96 | 168.3 | -41.31 | 84 | 云天励飞-U | 2023-12-26 二 | 48.38 | 48.40 | 46.59 | 48.38 | 46.30 | -3.74% | 2.95% | 2360160 | 11084万 | 37.32 | 165.46 | -40.62 | 85 | 云天励飞-U | 2023-12-25 一 | 49.80 | 49.95 | 48.40 | 50.47 | 47.80 | -3.10% | 3.16% | 2531972 | 12312万 | 38.77 | 171.88 | -42.19 | 86 | 云天励飞-U | 2023-12-22 五 | 51.72 | 51.88 | 49.95 | 52.38 | 49.30 | -3.72% | 3.02% | 2421990 | 12238万 | 40.01 | 177.39 | -43.54 | 87 | 云天励飞-U | 2023-12-21 四 | 51.00 | 51.17 | 51.88 | 52.50 | 50.00 | 1.39% | 2.69% | 2154203 | 11041万 | 41.56 | 184.24 | -45.23 | 88 | 云天励飞-U | 2023-12-20 三 | 52.96 | 53.06 | 51.17 | 53.17 | 51.08 | -3.56% | 2.23% | 1786431 | 9294万 | 40.99 | 181.72 | -44.61 | 89 | 云天励飞-U | 2023-12-19 二 | 52.49 | 52.58 | 53.06 | 53.37 | 51.98 | 0.91% | 2.10% | 1685808 | 8888万 | 42.5 | 188.43 | -46.26 | 90 | 云天励飞-U | 2023-12-18 一 | 54.31 | 54.35 | 52.58 | 54.97 | 52.48 | -3.26% | 2.62% | 2101125 | 11253万 | 42.12 | 186.73 | -45.84 | 91 | 云天励飞-U | 2023-12-15 五 | 55.96 | 55.52 | 54.35 | 56.38 | 54.22 | -2.11% | 2.40% | 1920329 | 10525万 | 43.53 | 193.02 | -47.38 | 92 | 云天励飞-U | 2023-12-14 四 | 56.70 | 56.75 | 55.52 | 57.20 | 55.51 | -2.17% | 3.34% | 2674469 | 14992万 | 44.47 | 197.17 | -48.4 | 93 | 云天励飞-U | 2023-12-13 三 | 57.71 | 58.22 | 56.75 | 58.27 | 56.56 | -2.52% | 3.74% | 2999639 | 17156万 | 45.46 | 201.54 | -49.47 | 94 | 云天励飞-U | 2023-12-12 二 | 59.70 | 59.45 | 58.22 | 60.30 | 57.70 | -2.07% | 4.64% | 3719751 | 21823万 | 46.63 | 206.76 | -50.75 | 95 | 云天励飞-U | 2023-12-11 一 | 58.99 | 59.42 | 59.45 | 60.00 | 58.30 | 0.05% | 5.62% | 4500045 | 26620万 | 47.62 | 211.13 | -51.83 | 96 | 云天励飞-U | 2023-12-08 五 | 56.55 | 56.10 | 59.42 | 60.31 | 56.15 | 5.92% | 11.63% | 9317663 | 54543万 | 47.6 | 211.02 | -51.8 | 97 | 云天励飞-U | 2023-12-07 四 | 54.68 | 54.68 | 56.10 | 56.49 | 54.23 | 2.60% | 5.23% | 4186360 | 23220万 | 44.94 | 199.23 | -48.91 | 98 | 云天励飞-U | 2023-12-06 三 | 54.10 | 53.75 | 54.68 | 54.90 | 53.24 | 1.73% | 2.52% | 2021743 | 10946万 | 43.8 | 194.19 | -47.67 | 99 | 云天励飞-U | 2023-12-05 二 | 56.00 | 56.29 | 53.75 | 56.09 | 53.67 | -4.51% | 3.82% | 3062497 | 16678万 | 43.05 | 190.88 | -46.86 | 100 | 云天励飞-U | 2023-12-04 一 | 55.35 | 55.33 | 56.29 | 57.40 | 55.35 | 1.74% | 5.11% | 4091924 | 23204万 | 45.09 | 199.9 | -49.07 | 101 | 云天励飞-U | 2023-12-01 五 | 53.86 | 53.91 | 55.33 | 55.89 | 53.50 | 2.63% | 4.37% | 3501509 | 19165万 | 44.32 | 196.5 | -48.24 | 102 | 云天励飞-U | 2023-11-30 四 | 54.95 | 55.20 | 53.91 | 55.22 | 53.19 | -2.34% | 3.53% | 2823563 | 15238万 | 43.18 | 191.45 | -47 | 103 | 云天励飞-U | 2023-11-29 三 | 55.14 | 55.30 | 55.20 | 56.40 | 54.58 | -0.18% | 3.97% | 3182594 | 17666万 | 44.21 | 196.03 | -48.12 | 104 | 云天励飞-U | 2023-11-28 二 | 53.83 | 53.83 | 55.30 | 55.56 | 53.18 | 2.73% | 4.21% | 3371342 | 18476万 | 44.3 | 196.39 | -48.21 | 105 | 云天励飞-U | 2023-11-27 一 | 53.50 | 53.49 | 53.83 | 54.68 | 53.01 | 0.64% | 3.42% | 2737062 | 14729万 | 43.12 | 191.17 | -46.93 | 106 | 云天励飞-U | 2023-11-24 五 | 55.11 | 55.50 | 53.49 | 55.28 | 53.30 | -3.62% | 3.97% | 3181758 | 17180万 | 42.85 | 189.96 | -46.63 | 107 | 云天励飞-U | 2023-11-23 四 | 55.28 | 55.36 | 55.50 | 55.76 | 54.05 | 0.25% | 4.02% | 3216168 | 17707万 | 44.46 | 197.1 | -48.38 | 108 | 云天励飞-U | 2023-11-22 三 | 56.33 | 56.35 | 55.36 | 57.63 | 55.20 | -1.76% | 5.16% | 4131092 | 23292万 | 44.34 | 196.6 | -48.26 | 109 | 云天励飞-U | 2023-11-21 二 | 59.39 | 59.57 | 56.35 | 59.57 | 56.35 | -5.41% | 7.87% | 6302355 | 36297万 | 45.14 | 200.12 | -49.12 | 110 | 云天励飞-U | 2023-11-20 一 | 57.18 | 56.84 | 59.57 | 60.30 | 57.18 | 4.80% | 9.98% | 7996908 | 47034万 | 47.72 | 211.55 | -51.93 | 111 | 云天励飞-U | 2023-11-17 五 | 57.77 | 57.88 | 56.84 | 58.23 | 55.75 | -1.80% | 7.44% | 5962216 | 33923万 | 45.53 | 201.86 | -49.55 | 112 | 云天励飞-U | 2023-11-16 四 | 60.50 | 59.01 | 57.88 | 60.70 | 57.53 | -1.91% | 7.38% | 5910085 | 34639万 | 46.36 | 205.55 | -50.46 | 113 | 云天励飞-U | 2023-11-15 三 | 61.00 | 60.15 | 59.01 | 62.29 | 58.50 | -1.90% | 11.12% | 8905701 | 53316万 | 47.27 | 209.56 | -51.44 | 114 | 云天励飞-U | 2023-11-14 二 | 56.80 | 55.19 | 60.15 | 62.59 | 56.36 | 8.99% | 15.49% | 12404480 | 73143万 | 48.18 | 213.61 | -52.44 | 115 | 云天励飞-U | 2023-11-13 一 | 54.22 | 52.92 | 55.19 | 57.69 | 53.02 | 4.29% | 8.38% | 6715350 | 37238万 | 44.21 | 196 | -48.11 | 116 | 云天励飞-U | 2023-11-10 五 | 52.79 | 53.16 | 52.92 | 53.90 | 52.34 | -0.45% | 3.79% | 3039466 | 16114万 | 42.39 | 187.94 | -46.13 | 117 | 云天励飞-U | 2023-11-09 四 | 53.41 | 53.79 | 53.16 | 54.88 | 53.00 | -1.17% | 5.93% | 4746338 | 25552万 | 42.58 | 188.79 | -46.34 | 118 | 云天励飞-U | 2023-11-08 三 | 53.95 | 53.89 | 53.79 | 56.26 | 53.29 | -0.19% | 12.62% | 10110374 | 55236万 | 43.09 | 191.03 | -46.89 | 119 | 云天励飞-U | 2023-11-07 二 | 51.59 | 51.21 | 53.89 | 54.50 | 50.67 | 5.23% | 10.26% | 8216781 | 43505万 | 43.17 | 191.38 | -46.98 | 120 | 云天励飞-U | 2023-11-06 一 | 48.92 | 48.47 | 51.21 | 51.45 | 48.88 | 5.65% | 7.42% | 5941651 | 29874万 | 41.02 | 181.86 | -44.64 | 121 | 云天励飞-U | 2023-11-03 五 | 46.95 | 46.42 | 48.47 | 49.66 | 46.55 | 4.42% | 7.81% | 6257990 | 30230万 | 38.82 | 172.13 | -42.25 | 122 | 云天励飞-U | 2023-11-02 四 | 45.97 | 45.91 | 46.42 | 47.50 | 45.97 | 1.11% | 4.88% | 3911875 | 18279万 | 37.18 | 164.85 | -40.47 | 123 | 云天励飞-U | 2023-11-01 三 | 45.89 | 46.02 | 45.91 | 47.16 | 45.80 | -0.24% | 4.05% | 3246748 | 15055万 | 36.77 | 163.04 | -40.02 | 124 | 云天励飞-U | 2023-10-31 二 | 46.90 | 46.65 | 46.02 | 47.12 | 45.68 | -1.35% | 3.85% | 3080578 | 14216万 | 36.86 | 163.43 | -40.12 | 125 | 云天励飞-U | 2023-10-30 一 | 44.93 | 45.05 | 46.65 | 47.04 | 44.82 | 3.55% | 5.64% | 4518145 | 20945万 | 37.37 | 165.67 | -40.67 | 126 | 云天励飞-U | 2023-10-27 五 | 45.18 | 45.60 | 45.05 | 45.59 | 43.88 | -1.21% | 4.43% | 3545420 | 15853万 | 36.08 | 159.99 | -37.4 | 127 | 云天励飞-U | 2023-10-26 四 | 45.11 | 45.61 | 45.60 | 46.88 | 44.60 | -0.02% | 4.52% | 3619420 | 16549万 | 36.53 | 161.94 | -37.86 | 128 | 云天励飞-U | 2023-10-25 三 | 45.07 | 44.80 | 45.61 | 46.56 | 45.00 | 1.81% | 3.91% | 3134085 | 14370万 | 36.53 | 161.98 | -37.87 | 129 | 云天励飞-U | 2023-10-24 二 | 43.90 | 43.59 | 44.80 | 46.29 | 43.05 | 2.78% | 4.81% | 3850182 | 17286万 | 35.88 | 159.1 | -37.19 | 130 | 云天励飞-U | 2023-10-23 一 | 45.20 | 45.59 | 43.59 | 46.43 | 43.18 | -4.39% | 4.60% | 3682581 | 16407万 | 34.92 | 154.8 | -36.19 | 131 | 云天励飞-U | 2023-10-20 五 | 48.80 | 49.06 | 45.59 | 49.36 | 45.23 | -7.07% | 7.81% | 6259549 | 29289万 | 36.52 | 161.91 | -37.85 | 132 | 云天励飞-U | 2023-10-19 四 | 47.48 | 48.06 | 49.06 | 52.88 | 47.20 | 2.08% | 9.89% | 7923927 | 39986万 | 39.3 | 174.23 | -40.73 | 133 | 云天励飞-U | 2023-10-18 三 | 48.98 | 47.98 | 48.06 | 49.75 | 47.77 | 0.17% | 5.22% | 4179430 | 20363万 | 38.5 | 170.68 | -39.9 | 134 | 云天励飞-U | 2023-10-17 二 | 50.11 | 49.70 | 47.98 | 50.37 | 47.44 | -3.46% | 4.92% | 3936892 | 18999万 | 38.43 | 170.39 | -39.83 | 135 | 云天励飞-U | 2023-10-16 一 | 50.00 | 48.82 | 49.70 | 51.68 | 48.50 | 1.80% | 7.00% | 5608686 | 27913万 | 39.81 | 176.5 | -41.26 | 136 | 云天励飞-U | 2023-10-13 五 | 49.50 | 50.09 | 48.82 | 50.20 | 48.28 | -2.54% | 4.67% | 3737903 | 18352万 | 39.1 | 173.38 | -40.53 | 137 | 云天励飞-U | 2023-10-12 四 | 47.55 | 47.22 | 50.09 | 52.44 | 47.55 | 6.08% | 10.46% | 8380045 | 42247万 | 40.12 | 177.89 | -41.59 | 138 | 云天励飞-U | 2023-10-11 三 | 46.56 | 46.26 | 47.22 | 47.94 | 45.70 | 2.08% | 4.41% | 3529301 | 16620万 | 37.82 | 167.69 | -39.2 | 139 | 云天励飞-U | 2023-10-10 二 | 46.17 | 46.20 | 46.26 | 47.19 | 45.91 | 0.13% | 3.60% | 2884157 | 13409万 | 37.05 | 164.28 | -38.41 | 140 | 云天励飞-U | 2023-10-09 一 | 47.05 | 47.50 | 46.20 | 47.59 | 45.60 | -2.74% | 5.06% | 4053631 | 18825万 | 37.01 | 164.07 | -38.36 | 141 | 云天励飞-U | 2023-09-28 四 | 47.64 | 47.43 | 47.50 | 48.18 | 46.56 | 0.15% | 4.16% | 3169111 | 14987万 | 36.22 | 168.69 | -39.44 | 142 | 云天励飞-U | 2023-09-27 三 | 45.60 | 46.20 | 47.43 | 48.57 | 45.58 | 2.66% | 5.07% | 3865002 | 18313万 | 36.17 | 168.44 | -39.38 | 143 | 云天励飞-U | 2023-09-26 二 | 45.36 | 45.36 | 46.20 | 47.80 | 45.02 | 1.85% | 5.06% | 3857935 | 18035万 | 35.23 | 164.07 | -38.36 | 144 | 云天励飞-U | 2023-09-25 一 | 45.70 | 45.86 | 45.36 | 45.81 | 44.88 | -1.09% | 2.44% | 1863074 | 8430万 | 34.59 | 161.09 | -37.66 | 145 | 云天励飞-U | 2023-09-22 五 | 43.97 | 44.06 | 45.86 | 45.86 | 43.81 | 4.09% | 3.83% | 2918894 | 13196万 | 34.97 | 162.86 | -38.07 | 146 | 云天励飞-U | 2023-09-21 四 | 44.70 | 44.68 | 44.06 | 45.07 | 44.04 | -1.39% | 1.85% | 1412573 | 6297万 | 33.6 | 156.47 | -36.58 | 147 | 云天励飞-U | 2023-09-20 三 | 45.00 | 45.16 | 44.68 | 45.63 | 44.60 | -1.06% | 1.84% | 1405494 | 6321万 | 34.07 | 158.67 | -37.1 | 148 | 云天励飞-U | 2023-09-19 二 | 46.30 | 46.30 | 45.16 | 46.67 | 44.90 | -2.46% | 2.71% | 2067416 | 9382万 | 34.44 | 160.38 | -37.49 | 149 | 云天励飞-U | 2023-09-18 一 | 47.00 | 46.96 | 46.30 | 47.49 | 46.28 | -1.41% | 2.33% | 1774841 | 8323万 | 35.3 | 164.43 | -38.44 | 150 | 云天励飞-U | 2023-09-15 五 | 48.04 | 48.02 | 46.96 | 48.47 | 46.23 | -2.21% | 3.23% | 2459670 | 11587万 | 35.81 | 166.77 | -38.99 | 151 | 云天励飞-U | 2023-09-14 四 | 49.30 | 49.23 | 48.02 | 49.30 | 47.60 | -2.46% | 2.45% | 1869112 | 9015万 | 36.62 | 170.54 | -39.87 | 152 | 云天励飞-U | 2023-09-13 三 | 50.50 | 50.71 | 49.23 | 50.50 | 48.83 | -2.92% | 2.65% | 2021482 | 10001万 | 37.54 | 174.83 | -40.87 | 153 | 云天励飞-U | 2023-09-12 二 | 51.80 | 51.85 | 50.71 | 52.11 | 50.70 | -2.20% | 2.75% | 2093491 | 10707万 | 38.67 | 180.09 | -42.1 | 154 | 云天励飞-U | 2023-09-11 一 | 51.33 | 51.26 | 51.85 | 52.68 | 50.81 | 1.15% | 3.05% | 2326914 | 12047万 | 39.54 | 184.14 | -43.05 | 155 | 云天励飞-U | 2023-09-08 五 | 51.70 | 51.50 | 51.26 | 51.88 | 50.46 | -0.47% | 2.53% | 1929294 | 9881万 | 39.09 | 182.04 | -42.56 | 156 | 云天励飞-U | 2023-09-07 四 | 53.20 | 53.30 | 51.50 | 53.20 | 51.44 | -3.38% | 3.49% | 2664452 | 13902万 | 39.27 | 182.89 | -42.76 | 157 | 云天励飞-U | 2023-09-06 三 | 52.54 | 52.50 | 53.30 | 53.37 | 51.71 | 1.52% | 3.13% | 2386322 | 12573万 | 40.64 | 189.29 | -44.25 | 158 | 云天励飞-U | 2023-09-05 二 | 52.67 | 52.49 | 52.50 | 53.43 | 51.93 | 0.02% | 2.70% | 2056336 | 10839万 | 40.03 | 186.45 | -43.59 | 159 | 云天励飞-U | 2023-09-04 一 | 53.01 | 52.80 | 52.49 | 53.19 | 51.79 | -0.59% | 2.53% | 1927766 | 10094万 | 40.02 | 186.41 | -43.58 | 160 | 云天励飞-U | 2023-09-01 五 | 54.09 | 54.04 | 52.80 | 54.49 | 52.16 | -2.29% | 3.93% | 2999483 | 15879万 | 40.26 | 187.51 | -43.84 | 161 | 云天励飞-U | 2023-08-31 四 | 53.30 | 53.91 | 54.04 | 54.80 | 52.53 | 0.24% | 5.55% | 4232133 | 22754万 | 41.21 | 191.91 | -44.87 | 162 | 云天励飞-U | 2023-08-30 三 | 51.20 | 51.20 | 53.91 | 54.36 | 51.20 | 5.29% | 7.48% | 5576397 | 29641万 | 40.18 | 191.45 | -48.89 | 163 | 云天励飞-U | 2023-08-29 二 | 48.15 | 48.19 | 51.20 | 51.38 | 47.85 | 6.25% | 5.88% | 4382003 | 21940万 | 38.16 | 181.83 | -46.43 | 164 | 云天励飞-U | 2023-08-28 一 | 50.43 | 47.76 | 48.19 | 51.11 | 48.13 | 0.90% | 5.33% | 3970582 | 19731万 | 35.92 | 171.14 | -43.7 | 165 | 云天励飞-U | 2023-08-25 五 | 50.15 | 50.46 | 47.76 | 50.35 | 47.50 | -5.35% | 5.15% | 3841693 | 18643万 | 35.6 | 169.61 | -43.31 | 166 | 云天励飞-U | 2023-08-23 三 | 52.00 | 52.88 | 50.01 | 52.00 | 50.01 | -5.43% | 4.25% | 3163919 | 16091万 | 37.27 | 177.6 | -45.35 | 167 | 云天励飞-U | 2023-08-22 二 | 52.78 | 51.99 | 52.88 | 53.49 | 50.48 | 1.71% | 4.96% | 3693165 | 19120万 | 39.41 | 187.79 | -47.96 |
|
行情刷新 | 流通股东
|