| 股票名称 | 代码 688443 | 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 | 智翔金泰-U | 2024-04-30 二 | 40.00 | 40.94 | 39.80 | 41.20 | 39.59 | -2.78% | 1.17% | 1042095 | 4181万 | 35.55 | 145.94 | -19.1 | 2 | 智翔金泰-U | 2024-04-29 一 | 40.48 | 40.52 | 40.94 | 41.58 | 40.11 | 1.04% | 0.98% | 871556 | 3544万 | 36.45 | 150.12 | -18.73 | 3 | 智翔金泰-U | 2024-04-26 五 | 40.39 | 40.44 | 40.52 | 41.31 | 40.08 | 0.20% | 1.63% | 1449817 | 5892万 | 36.08 | 148.58 | -18.54 | 4 | 智翔金泰-U | 2024-04-25 四 | 41.13 | 40.44 | 40.44 | 41.13 | 39.10 | 0.00% | 1.30% | 1158017 | 4616万 | 36.01 | 148.29 | -18.51 | 5 | 智翔金泰-U | 2024-04-24 三 | 41.20 | 40.29 | 40.44 | 41.20 | 39.00 | 0.37% | 2.04% | 1814384 | 7266万 | 36.01 | 148.29 | -18.51 | 6 | 智翔金泰-U | 2024-04-23 二 | 37.77 | 37.82 | 40.29 | 40.75 | 37.20 | 6.53% | 2.27% | 2020485 | 7946万 | 35.87 | 147.74 | -18.44 | 7 | 智翔金泰-U | 2024-04-22 一 | 35.98 | 36.49 | 37.82 | 38.60 | 35.98 | 3.64% | 1.34% | 1191405 | 4496万 | 33.67 | 138.68 | -17.31 | 8 | 智翔金泰-U | 2024-04-19 五 | 36.18 | 36.60 | 36.49 | 36.99 | 35.60 | -0.30% | 0.96% | 853900 | 3101万 | 32.49 | 133.8 | -16.7 | 9 | 智翔金泰-U | 2024-04-18 四 | 35.39 | 35.39 | 36.60 | 37.45 | 34.00 | 3.42% | 2.07% | 1843051 | 6674万 | 32.59 | 134.2 | -16.75 | 10 | 智翔金泰-U | 2024-04-17 三 | 35.80 | 35.29 | 35.39 | 37.25 | 35.00 | 0.28% | 1.88% | 1672262 | 6020万 | 31.51 | 129.77 | -16.19 | 11 | 智翔金泰-U | 2024-04-16 二 | 35.33 | 35.54 | 35.29 | 36.27 | 33.93 | -0.70% | 2.22% | 1976303 | 6943万 | 31.42 | 129.4 | -16.15 | 12 | 智翔金泰-U | 2024-04-15 一 | 37.36 | 37.39 | 35.54 | 37.94 | 34.90 | -4.95% | 2.35% | 2094102 | 7544万 | 31.64 | 130.32 | -16.26 | 13 | 智翔金泰-U | 2024-04-12 五 | 38.03 | 37.80 | 37.39 | 38.77 | 37.00 | -1.08% | 1.20% | 1065387 | 4014万 | 33.29 | 137.1 | -17.11 | 14 | 智翔金泰-U | 2024-04-11 四 | 37.50 | 38.61 | 37.80 | 39.08 | 37.37 | -2.10% | 1.25% | 1110332 | 4237万 | 33.66 | 138.61 | -17.3 | 15 | 智翔金泰-U | 2024-04-10 三 | 40.02 | 39.92 | 38.61 | 40.52 | 38.17 | -3.28% | 1.74% | 1547937 | 6017万 | 34.38 | 141.58 | -17.67 | 16 | 智翔金泰-U | 2024-04-09 二 | 39.03 | 39.62 | 39.92 | 40.25 | 38.15 | 0.76% | 1.71% | 1522412 | 5941万 | 35.54 | 146.38 | -18.27 | 17 | 智翔金泰-U | 2024-04-08 一 | 38.90 | 37.93 | 39.62 | 40.50 | 37.93 | 4.46% | 2.94% | 2615709 | 10352万 | 35.28 | 145.28 | -18.13 | 18 | 智翔金泰-U | 2024-04-03 三 | 38.22 | 38.49 | 37.93 | 39.00 | 37.81 | -1.45% | 1.48% | 1321910 | 5064万 | 33.77 | 139.08 | -17.36 | 19 | 智翔金泰-U | 2024-04-02 二 | 39.50 | 39.64 | 38.49 | 39.65 | 38.00 | -2.90% | 2.55% | 2267158 | 8776万 | 34.27 | 141.14 | -17.61 | 20 | 智翔金泰-U | 2024-04-01 一 | 40.48 | 40.27 | 39.64 | 40.89 | 38.60 | -1.56% | 2.80% | 2492688 | 9839万 | 35.3 | 145.35 | -18.14 | 21 | 智翔金泰-U | 2024-03-29 五 | 40.31 | 40.35 | 40.27 | 41.25 | 39.48 | -0.20% | 1.31% | 1168674 | 4723万 | 35.86 | 147.66 | -18.43 | 22 | 智翔金泰-U | 2024-03-28 四 | 39.60 | 39.89 | 40.35 | 41.30 | 39.02 | 1.15% | 1.86% | 1652679 | 6686万 | 35.93 | 147.96 | -18.46 | 23 | 智翔金泰-U | 2024-03-27 三 | 39.62 | 39.62 | 39.89 | 41.38 | 39.23 | 0.68% | 1.74% | 1553211 | 6296万 | 35.52 | 146.27 | -18.25 | 24 | 智翔金泰-U | 2024-03-26 二 | 38.15 | 38.60 | 39.62 | 40.50 | 38.15 | 2.64% | 1.73% | 1540805 | 6082万 | 35.28 | 145.28 | -18.13 | 25 | 智翔金泰-U | 2024-03-25 一 | 38.30 | 38.30 | 38.60 | 40.08 | 37.81 | 0.78% | 1.53% | 1362464 | 5336万 | 34.37 | 141.54 | -17.66 | 26 | 智翔金泰-U | 2024-03-22 五 | 39.16 | 39.38 | 38.30 | 39.34 | 37.97 | -2.74% | 1.12% | 998001 | 3835万 | 34.1 | 140.44 | -17.53 | 27 | 智翔金泰-U | 2024-03-21 四 | 39.96 | 39.97 | 39.38 | 41.60 | 38.90 | -1.48% | 1.21% | 1078882 | 4321万 | 35.06 | 144.4 | -18.02 | 28 | 智翔金泰-U | 2024-03-20 三 | 40.30 | 40.30 | 39.97 | 41.17 | 39.88 | -0.82% | 1.08% | 965228 | 3908万 | 35.59 | 146.56 | -18.29 | 29 | 智翔金泰-U | 2024-03-19 二 | 40.67 | 40.69 | 40.30 | 41.39 | 40.01 | -0.96% | 0.95% | 847436 | 3443万 | 35.88 | 147.77 | -18.44 | 30 | 智翔金泰-U | 2024-03-18 一 | 40.08 | 39.49 | 40.69 | 40.91 | 38.60 | 3.04% | 1.95% | 1734396 | 6935万 | 36.23 | 149.2 | -18.62 | 31 | 智翔金泰-U | 2024-03-15 五 | 39.48 | 40.28 | 39.49 | 42.19 | 39.33 | -1.96% | 3.32% | 2955810 | 11973万 | 35.16 | 144.8 | -18.07 | 32 | 智翔金泰-U | 2024-03-14 四 | 42.99 | 38.33 | 40.28 | 44.50 | 39.86 | 5.09% | 7.92% | 7049784 | 29354万 | 35.87 | 147.7 | -18.43 | 33 | 智翔金泰-U | 2024-03-08 五 | 31.83 | 32.15 | 34.30 | 34.48 | 31.60 | 6.69% | 1.87% | 1668072 | 5557万 | 30.54 | 125.77 | -15.7 | 34 | 智翔金泰-U | 2024-03-07 四 | 33.06 | 33.65 | 32.15 | 33.65 | 31.90 | -4.46% | 1.47% | 1312270 | 4259万 | 28.63 | 117.89 | -14.71 | 35 | 智翔金泰-U | 2024-03-06 三 | 33.40 | 33.62 | 33.65 | 33.97 | 32.46 | 0.09% | 1.38% | 1224323 | 4072万 | 29.96 | 123.39 | -15.4 | 36 | 智翔金泰-U | 2024-03-05 二 | 34.50 | 35.08 | 33.62 | 35.82 | 33.16 | -4.16% | 1.47% | 1310490 | 4442万 | 29.94 | 123.28 | -15.38 | 37 | 智翔金泰-U | 2024-03-04 一 | 33.80 | 33.86 | 35.08 | 36.20 | 33.80 | 3.60% | 2.60% | 2319384 | 8186万 | 31.24 | 128.63 | -16.05 | 38 | 智翔金泰-U | 2024-03-01 五 | 33.93 | 33.93 | 33.86 | 34.34 | 33.35 | -0.21% | 1.30% | 1159504 | 3920万 | 30.15 | 124.16 | -15.49 | 39 | 智翔金泰-U | 2024-02-29 四 | 31.85 | 31.82 | 33.93 | 34.20 | 31.30 | 6.63% | 2.19% | 1946005 | 6428万 | 30.21 | 124.41 | -15.53 | 40 | 智翔金泰-U | 2024-02-28 三 | 34.56 | 33.99 | 31.82 | 36.30 | 31.82 | -6.38% | 2.87% | 2551840 | 8825万 | 28.33 | 116.68 | -14.56 | 41 | 智翔金泰-U | 2024-02-27 二 | 33.43 | 33.80 | 33.99 | 34.69 | 33.14 | 0.56% | 0.99% | 885393 | 3001万 | 30.26 | 124.63 | -15.55 | 42 | 智翔金泰-U | 2024-02-26 一 | 33.15 | 33.60 | 33.80 | 34.98 | 32.68 | 0.60% | 2.34% | 2085149 | 7057万 | 30.1 | 123.94 | -15.47 | 43 | 智翔金泰-U | 2024-02-23 五 | 32.00 | 31.88 | 33.60 | 33.62 | 31.70 | 5.40% | 2.58% | 2300920 | 7610万 | 29.92 | 123.2 | -17.73 | 44 | 智翔金泰-U | 2024-02-22 四 | 31.56 | 31.61 | 31.88 | 31.99 | 31.12 | 0.85% | 1.33% | 1188510 | 3754万 | 28.39 | 116.9 | -16.82 | 45 | 智翔金泰-U | 2024-02-21 三 | 32.20 | 32.00 | 31.61 | 32.20 | 30.65 | -1.22% | 2.13% | 1892875 | 5928万 | 28.15 | 115.91 | -16.68 | 46 | 智翔金泰-U | 2024-02-20 二 | 32.80 | 33.20 | 32.00 | 33.04 | 31.52 | -3.61% | 2.12% | 1891993 | 6075万 | 28.49 | 117.34 | -16.89 | 47 | 智翔金泰-U | 2024-02-19 一 | 30.98 | 30.93 | 33.20 | 33.30 | 30.93 | 7.34% | 2.91% | 2591182 | 8344万 | 29.56 | 121.74 | -17.52 | 48 | 智翔金泰-U | 2024-02-08 四 | 28.80 | 27.99 | 30.93 | 31.49 | 27.09 | 10.50% | 5.15% | 4584926 | 13393万 | 27.54 | 113.41 | -16.32 | 49 | 智翔金泰-U | 2024-02-07 三 | 28.35 | 28.57 | 27.99 | 30.62 | 27.62 | -2.03% | 4.75% | 4229015 | 12349万 | 24.92 | 102.63 | -14.77 | 50 | 智翔金泰-U | 2024-02-06 二 | 25.75 | 26.10 | 28.57 | 28.84 | 24.49 | 9.46% | 4.86% | 4325736 | 11574万 | 25.44 | 104.76 | -15.08 | 51 | 智翔金泰-U | 2024-02-05 一 | 27.80 | 28.40 | 26.10 | 27.80 | 24.68 | -8.10% | 4.63% | 4122391 | 10827万 | 23.24 | 95.7 | -13.77 | 52 | 智翔金泰-U | 2024-02-02 五 | 28.86 | 29.00 | 28.40 | 29.84 | 27.12 | -2.07% | 2.14% | 1905208 | 5447万 | 25.29 | 104.14 | -14.99 | 53 | 智翔金泰-U | 2024-02-01 四 | 28.75 | 28.84 | 29.00 | 30.60 | 28.10 | 0.55% | 2.74% | 2437201 | 7085万 | 25.82 | 106.34 | -15.3 | 54 | 智翔金泰-U | 2024-01-31 三 | 30.00 | 30.59 | 28.84 | 30.95 | 28.65 | -5.72% | 2.32% | 2066691 | 6075万 | 25.68 | 105.75 | -15.22 | 55 | 智翔金泰-U | 2024-01-30 二 | 30.01 | 30.61 | 30.59 | 31.58 | 29.92 | -0.07% | 1.51% | 1342235 | 4148万 | 27.24 | 112.17 | -16.14 | 56 | 智翔金泰-U | 2024-01-29 一 | 31.12 | 31.32 | 30.61 | 31.69 | 30.08 | -2.27% | 1.51% | 1341916 | 4123万 | 27.26 | 112.24 | -16.15 | 57 | 智翔金泰-U | 2024-01-26 五 | 32.30 | 32.33 | 31.32 | 32.78 | 30.86 | -3.12% | 1.43% | 1271500 | 4043万 | 27.89 | 114.84 | -16.53 | 58 | 智翔金泰-U | 2024-01-25 四 | 32.00 | 32.00 | 32.33 | 32.96 | 30.00 | 1.03% | 2.86% | 2545639 | 8079万 | 28.79 | 118.55 | -17.06 | 59 | 智翔金泰-U | 2024-01-24 三 | 32.05 | 31.58 | 32.00 | 32.62 | 30.62 | 1.33% | 1.80% | 1599934 | 5083万 | 28.49 | 117.34 | -16.89 | 60 | 智翔金泰-U | 2024-01-23 二 | 30.51 | 30.67 | 31.58 | 31.97 | 30.20 | 2.97% | 2.02% | 1802352 | 5604万 | 28.12 | 115.8 | -16.67 | 61 | 智翔金泰-U | 2024-01-22 一 | 34.41 | 34.50 | 30.67 | 34.41 | 30.12 | -11.10% | 2.74% | 2442288 | 7822万 | 27.31 | 112.46 | -16.19 | 62 | 智翔金泰-U | 2024-01-19 五 | 34.30 | 33.75 | 34.50 | 34.56 | 33.11 | 2.22% | 2.23% | 1983711 | 6776万 | 30.72 | 126.5 | -18.21 | 63 | 智翔金泰-U | 2024-01-18 四 | 32.01 | 32.30 | 33.75 | 34.30 | 31.50 | 4.49% | 4.05% | 3607508 | 11682万 | 30.05 | 123.75 | -17.81 | 64 | 智翔金泰-U | 2024-01-17 三 | 33.96 | 34.40 | 32.30 | 34.10 | 32.15 | -6.10% | 3.89% | 3465762 | 11486万 | 28.76 | 118.44 | -17.05 | 65 | 智翔金泰-U | 2024-01-16 二 | 35.34 | 35.48 | 34.40 | 35.36 | 34.00 | -3.04% | 2.63% | 2341472 | 8086万 | 30.63 | 126.14 | -18.15 | 66 | 智翔金泰-U | 2024-01-15 一 | 35.58 | 35.64 | 35.48 | 36.00 | 35.00 | -0.45% | 1.31% | 1168215 | 4142万 | 31.59 | 130.1 | -18.72 | 67 | 智翔金泰-U | 2024-01-12 五 | 36.01 | 36.48 | 35.64 | 36.78 | 35.56 | -2.30% | 1.23% | 1098393 | 3957万 | 31.73 | 130.68 | -18.81 | 68 | 智翔金泰-U | 2024-01-11 四 | 36.08 | 36.24 | 36.48 | 36.96 | 35.98 | 0.66% | 1.39% | 1233849 | 4497万 | 32.48 | 133.76 | -19.25 | 69 | 智翔金泰-U | 2024-01-10 三 | 36.20 | 36.80 | 36.24 | 36.80 | 35.57 | -1.52% | 1.60% | 1421933 | 5151万 | 32.27 | 132.88 | -19.12 | 70 | 智翔金泰-U | 2024-01-09 二 | 36.62 | 36.44 | 36.80 | 37.60 | 36.05 | 0.99% | 1.87% | 1665185 | 6142万 | 32.77 | 134.94 | -19.42 | 71 | 智翔金泰-U | 2024-01-08 一 | 36.54 | 36.54 | 36.44 | 37.28 | 35.50 | -0.27% | 1.59% | 1418723 | 5146万 | 32.45 | 133.62 | -19.23 | 72 | 智翔金泰-U | 2024-01-05 五 | 38.00 | 37.46 | 36.54 | 38.02 | 36.18 | -2.46% | 1.64% | 1459782 | 5334万 | 32.54 | 133.98 | -19.28 | 73 | 智翔金泰-U | 2024-01-04 四 | 37.90 | 38.20 | 37.46 | 38.25 | 37.11 | -1.94% | 1.85% | 1648189 | 6196万 | 33.35 | 137.36 | -19.77 | 74 | 智翔金泰-U | 2024-01-03 三 | 38.38 | 39.11 | 38.20 | 39.40 | 37.67 | -2.33% | 2.03% | 1804283 | 6898万 | 34.01 | 140.07 | -20.16 | 75 | 智翔金泰-U | 2024-01-02 二 | 39.95 | 39.95 | 39.11 | 40.50 | 38.69 | -2.10% | 2.75% | 2448711 | 9653万 | 34.82 | 143.41 | -20.64 | 76 | 智翔金泰-U | 2023-12-29 五 | 37.90 | 38.08 | 39.95 | 40.20 | 37.85 | 4.91% | 4.03% | 3584137 | 14215万 | 35.57 | 146.49 | -21.08 | 77 | 智翔金泰-U | 2023-12-28 四 | 37.66 | 38.00 | 38.08 | 39.00 | 37.43 | 0.21% | 2.94% | 2621071 | 9982万 | 33.91 | 139.63 | -20.1 | 78 | 智翔金泰-U | 2023-12-27 三 | 36.10 | 36.19 | 38.00 | 38.32 | 35.65 | 5.00% | 3.74% | 3328793 | 12423万 | 33.84 | 139.34 | -20.05 | 79 | 智翔金泰-U | 2023-12-26 二 | 36.31 | 36.06 | 36.19 | 37.10 | 35.73 | 0.36% | 2.71% | 2416455 | 8798万 | 32.22 | 132.7 | -19.1 | 80 | 智翔金泰-U | 2023-12-25 一 | 35.94 | 35.66 | 36.06 | 36.98 | 34.75 | 1.12% | 4.85% | 4321937 | 15480万 | 32.11 | 132.22 | -19.03 | 81 | 智翔金泰-U | 2023-12-22 五 | 36.30 | 36.10 | 35.66 | 36.95 | 35.16 | -1.22% | 3.43% | 3054605 | 11006万 | 31.75 | 130.76 | -18.82 | 82 | 智翔金泰-U | 2023-12-21 四 | 38.54 | 38.15 | 36.10 | 38.56 | 35.80 | -5.37% | 4.85% | 4322541 | 15831万 | 32.14 | 132.37 | -19.05 | 83 | 智翔金泰-U | 2023-12-20 三 | 39.08 | 39.08 | 38.15 | 39.30 | 37.80 | -2.38% | 6.10% | 5432179 | 20899万 | 33.97 | 139.89 | -20.13 | 84 | 智翔金泰-U | 2023-12-19 二 | 39.98 | 39.98 | 39.08 | 39.98 | 38.50 | -2.25% | 5.12% | 4236153 | 16553万 | 32.35 | 143.3 | -20.62 | 85 | 智翔金泰-U | 2023-12-18 一 | 40.00 | 40.26 | 39.98 | 40.88 | 39.85 | -0.70% | 2.76% | 2280911 | 9191万 | 33.09 | 146.6 | -21.1 | 86 | 智翔金泰-U | 2023-12-15 五 | 41.15 | 40.85 | 40.26 | 41.60 | 39.86 | -1.44% | 4.17% | 3451822 | 13997万 | 33.32 | 147.63 | -21.25 | 87 | 智翔金泰-U | 2023-12-14 四 | 39.30 | 39.27 | 40.85 | 42.00 | 38.92 | 4.02% | 5.49% | 4540229 | 18550万 | 33.81 | 149.79 | -21.56 | 88 | 智翔金泰-U | 2023-12-13 三 | 39.60 | 39.15 | 39.27 | 39.65 | 38.68 | 0.31% | 3.20% | 2651612 | 10416万 | 32.5 | 144 | -20.72 | 89 | 智翔金泰-U | 2023-12-12 二 | 38.61 | 38.30 | 39.15 | 39.95 | 37.41 | 2.22% | 5.63% | 4662337 | 18109万 | 32.4 | 143.56 | -20.66 | 90 | 智翔金泰-U | 2023-12-11 一 | 38.62 | 38.40 | 38.30 | 39.50 | 37.78 | -0.26% | 5.84% | 4831614 | 18659万 | 31.7 | 140.44 | -20.21 | 91 | 智翔金泰-U | 2023-12-08 五 | 38.01 | 38.02 | 38.40 | 38.78 | 37.59 | 1.00% | 3.78% | 3130464 | 12006万 | 31.78 | 140.81 | -20.26 | 92 | 智翔金泰-U | 2023-12-07 四 | 37.80 | 37.49 | 38.02 | 39.50 | 36.60 | 1.41% | 5.28% | 4367784 | 16717万 | 31.47 | 139.41 | -20.06 | 93 | 智翔金泰-U | 2023-12-06 三 | 36.37 | 36.87 | 37.49 | 38.40 | 36.12 | 1.68% | 3.24% | 2677563 | 10030万 | 31.03 | 137.47 | -19.78 | 94 | 智翔金泰-U | 2023-12-05 二 | 36.26 | 36.50 | 36.87 | 37.47 | 35.92 | 1.01% | 2.38% | 1968973 | 7223万 | 30.52 | 135.19 | -19.46 | 95 | 智翔金泰-U | 2023-12-04 一 | 38.00 | 37.70 | 36.50 | 38.04 | 36.30 | -3.18% | 3.38% | 2796407 | 10267万 | 30.21 | 133.84 | -19.26 | 96 | 智翔金泰-U | 2023-12-01 五 | 36.44 | 36.65 | 37.70 | 37.92 | 36.27 | 2.86% | 2.49% | 2057737 | 7636万 | 31.2 | 138.24 | -19.89 | 97 | 智翔金泰-U | 2023-11-30 四 | 37.39 | 37.13 | 36.65 | 38.10 | 36.63 | -1.29% | 3.08% | 2545773 | 9508万 | 30.33 | 134.39 | -19.34 | 98 | 智翔金泰-U | 2023-11-29 三 | 37.22 | 37.38 | 37.13 | 38.07 | 36.50 | -0.67% | 2.85% | 2358674 | 8785万 | 30.73 | 136.15 | -19.59 | 99 | 智翔金泰-U | 2023-11-28 二 | 35.80 | 35.70 | 37.38 | 38.11 | 35.22 | 4.71% | 4.85% | 4014708 | 14972万 | 30.94 | 137.06 | -19.73 | 100 | 智翔金泰-U | 2023-11-27 一 | 35.79 | 36.00 | 35.70 | 36.00 | 35.11 | -0.83% | 2.59% | 2142752 | 7607万 | 29.55 | 130.9 | -18.84 | 101 | 智翔金泰-U | 2023-11-24 五 | 35.32 | 35.32 | 36.00 | 36.48 | 34.71 | 1.93% | 3.34% | 2765820 | 9895万 | 29.8 | 132 | -19 | 102 | 智翔金泰-U | 2023-11-23 四 | 34.19 | 34.20 | 35.32 | 35.76 | 33.81 | 3.27% | 2.38% | 1971299 | 6897万 | 29.23 | 129.51 | -18.64 | 103 | 智翔金泰-U | 2023-11-22 三 | 34.81 | 34.90 | 34.20 | 34.87 | 33.78 | -2.01% | 2.24% | 1857779 | 6354万 | 28.31 | 125.4 | -18.05 | 104 | 智翔金泰-U | 2023-11-21 二 | 35.00 | 34.99 | 34.90 | 35.30 | 33.86 | -0.26% | 2.91% | 2411601 | 8328万 | 28.89 | 127.97 | -18.42 | 105 | 智翔金泰-U | 2023-11-20 一 | 36.44 | 36.36 | 34.99 | 36.98 | 34.86 | -3.77% | 4.63% | 3831150 | 13568万 | 28.96 | 128.3 | -18.46 | 106 | 智翔金泰-U | 2023-11-17 五 | 34.17 | 34.51 | 36.36 | 36.75 | 33.75 | 5.36% | 5.61% | 4644583 | 16355万 | 30.09 | 133.32 | -19.19 | 107 | 智翔金泰-U | 2023-11-16 四 | 34.28 | 34.63 | 34.51 | 34.55 | 34.01 | -0.35% | 1.83% | 1513817 | 5181万 | 28.56 | 126.54 | -18.21 | 108 | 智翔金泰-U | 2023-11-15 三 | 34.70 | 34.08 | 34.63 | 35.18 | 33.72 | 1.61% | 3.37% | 2792862 | 9634万 | 28.66 | 126.98 | -18.27 | 109 | 智翔金泰-U | 2023-11-14 二 | 33.65 | 34.00 | 34.08 | 34.88 | 33.54 | 0.24% | 2.05% | 1697611 | 5782万 | 28.21 | 124.96 | -17.98 | 110 | 智翔金泰-U | 2023-11-13 一 | 34.76 | 34.72 | 34.00 | 34.99 | 33.36 | -2.07% | 2.73% | 2255581 | 7632万 | 28.14 | 124.67 | -17.94 | 111 | 智翔金泰-U | 2023-11-10 五 | 35.05 | 35.58 | 34.72 | 35.58 | 34.35 | -2.42% | 3.35% | 2770039 | 9635万 | 28.74 | 127.31 | -18.32 | 112 | 智翔金泰-U | 2023-11-09 四 | 35.41 | 35.31 | 35.58 | 36.98 | 34.77 | 0.76% | 3.56% | 2949613 | 10603万 | 29.45 | 130.46 | -18.78 | 113 | 智翔金泰-U | 2023-11-08 三 | 34.15 | 34.40 | 35.31 | 35.98 | 34.14 | 2.65% | 3.29% | 2721699 | 9602万 | 29.23 | 129.47 | -18.63 | 114 | 智翔金泰-U | 2023-11-07 二 | 35.02 | 35.32 | 34.40 | 35.60 | 33.66 | -2.60% | 4.59% | 3802957 | 13134万 | 28.47 | 126.14 | -18.15 | 115 | 智翔金泰-U | 2023-11-06 一 | 36.66 | 35.19 | 35.32 | 36.66 | 34.55 | 0.37% | 5.38% | 4450663 | 15811万 | 29.23 | 129.51 | -18.64 | 116 | 智翔金泰-U | 2023-11-03 五 | 36.00 | 36.31 | 35.19 | 36.34 | 34.41 | -3.08% | 4.85% | 4014813 | 14145万 | 29.13 | 129.03 | -18.57 | 117 | 智翔金泰-U | 2023-11-02 四 | 37.88 | 36.77 | 36.31 | 38.56 | 35.38 | -1.25% | 4.53% | 3750822 | 13630万 | 30.05 | 133.14 | -19.16 | 118 | 智翔金泰-U | 2023-11-01 三 | 34.99 | 35.24 | 36.77 | 36.85 | 34.56 | 4.34% | 7.27% | 6017661 | 21587万 | 30.43 | 134.83 | -19.4 | 119 | 智翔金泰-U | 2023-10-31 二 | 34.41 | 34.59 | 35.24 | 36.60 | 34.41 | 1.88% | 4.96% | 4105160 | 14689万 | 29.17 | 129.22 | -18.6 | 120 | 智翔金泰-U | 2023-10-30 一 | 33.38 | 32.15 | 34.59 | 35.57 | 33.01 | 7.59% | 6.09% | 5040633 | 17399万 | 28.63 | 126.83 | -18.25 | 121 | 智翔金泰-U | 2023-10-27 五 | 31.00 | 31.40 | 32.15 | 32.70 | 30.74 | 2.39% | 2.37% | 1960512 | 6243万 | 26.61 | 117.89 | -16.68 | 122 | 智翔金泰-U | 2023-10-26 四 | 29.75 | 29.80 | 31.40 | 31.67 | 29.53 | 5.37% | 1.94% | 1604635 | 4939万 | 25.99 | 115.14 | -16.29 | 123 | 智翔金泰-U | 2023-10-25 三 | 30.06 | 30.06 | 29.80 | 30.80 | 29.58 | -0.86% | 1.47% | 1217901 | 3660万 | 24.66 | 109.27 | -15.46 | 124 | 智翔金泰-U | 2023-10-24 二 | 29.53 | 29.24 | 30.06 | 30.53 | 28.70 | 2.80% | 1.64% | 1361294 | 4040万 | 24.88 | 110.22 | -15.59 | 125 | 智翔金泰-U | 2023-10-23 一 | 28.75 | 29.16 | 29.24 | 30.58 | 28.22 | 0.27% | 2.68% | 2218288 | 6520万 | 24.2 | 107.22 | -15.17 | 126 | 智翔金泰-U | 2023-10-20 五 | 30.00 | 30.00 | 29.16 | 30.50 | 29.01 | -2.80% | 1.11% | 918893 | 2711万 | 24.13 | 106.92 | -15.13 | 127 | 智翔金泰-U | 2023-10-19 四 | 30.06 | 30.40 | 30.00 | 30.58 | 29.68 | -1.32% | 0.87% | 717647 | 2163万 | 24.83 | 110 | -15.56 | 128 | 智翔金泰-U | 2023-10-18 三 | 31.25 | 31.16 | 30.40 | 31.27 | 30.10 | -2.44% | 1.46% | 1208500 | 3685万 | 25.16 | 111.47 | -15.77 | 129 | 智翔金泰-U | 2023-10-17 二 | 31.46 | 31.61 | 31.16 | 32.00 | 30.58 | -1.42% | 1.62% | 1341231 | 4170万 | 25.79 | 114.26 | -16.16 | 130 | 智翔金泰-U | 2023-10-16 一 | 31.94 | 32.37 | 31.61 | 32.83 | 30.99 | -2.35% | 2.51% | 2081546 | 6582万 | 26.16 | 115.91 | -16.4 | 131 | 智翔金泰-U | 2023-10-13 五 | 32.00 | 31.87 | 32.37 | 32.72 | 31.23 | 1.57% | 2.88% | 2384338 | 7666万 | 26.79 | 118.69 | -16.79 | 132 | 智翔金泰-U | 2023-10-12 四 | 31.82 | 31.52 | 31.87 | 33.99 | 31.70 | 1.11% | 2.99% | 2470779 | 8085万 | 26.38 | 116.86 | -16.53 | 133 | 智翔金泰-U | 2023-10-11 三 | 30.08 | 30.08 | 31.52 | 31.60 | 30.08 | 4.79% | 2.77% | 2292119 | 7151万 | 26.09 | 115.58 | -16.35 | 134 | 智翔金泰-U | 2023-10-10 二 | 30.59 | 30.70 | 30.08 | 30.59 | 29.90 | -2.02% | 1.77% | 1464753 | 4416万 | 24.9 | 110.3 | -15.6 | 135 | 智翔金泰-U | 2023-10-09 一 | 30.84 | 30.84 | 30.70 | 31.08 | 30.09 | -0.45% | 1.78% | 1473807 | 4508万 | 25.41 | 112.57 | -15.92 | 136 | 智翔金泰-U | 2023-09-28 四 | 31.23 | 31.23 | 30.84 | 31.59 | 30.52 | -1.25% | 2.41% | 1993111 | 6167万 | 25.53 | 113.08 | -16 | 137 | 智翔金泰-U | 2023-09-27 三 | 30.56 | 30.53 | 31.23 | 31.86 | 30.56 | 2.29% | 3.26% | 2701499 | 8444万 | 25.85 | 114.51 | -16.2 | 138 | 智翔金泰-U | 2023-09-26 二 | 31.99 | 32.09 | 30.53 | 31.99 | 30.31 | -4.86% | 2.84% | 2347894 | 7285万 | 25.27 | 111.95 | -15.84 | 139 | 智翔金泰-U | 2023-09-25 一 | 30.66 | 30.92 | 32.09 | 32.15 | 30.47 | 3.78% | 2.97% | 2457013 | 7775万 | 26.56 | 117.67 | -16.65 | 140 | 智翔金泰-U | 2023-09-22 五 | 31.12 | 31.03 | 30.92 | 31.39 | 29.96 | -0.35% | 1.94% | 1606249 | 4926万 | 25.59 | 113.38 | -16.04 | 141 | 智翔金泰-U | 2023-09-21 四 | 31.79 | 31.93 | 31.03 | 31.79 | 30.81 | -2.82% | 1.80% | 1486489 | 4625万 | 25.68 | 113.78 | -16.1 | 142 | 智翔金泰-U | 2023-09-20 三 | 32.50 | 32.30 | 31.93 | 32.66 | 31.49 | -1.15% | 2.74% | 2264023 | 7229万 | 26.43 | 117.08 | -16.56 | 143 | 智翔金泰-U | 2023-09-19 二 | 32.02 | 32.26 | 32.30 | 33.07 | 31.50 | 0.12% | 3.29% | 2719747 | 8819万 | 26.73 | 118.44 | -16.75 | 144 | 智翔金泰-U | 2023-09-18 一 | 30.18 | 30.29 | 32.26 | 32.66 | 30.18 | 6.50% | 5.81% | 4808885 | 15407万 | 26.7 | 118.29 | -16.73 | 145 | 智翔金泰-U | 2023-09-15 五 | 29.01 | 29.07 | 30.29 | 30.75 | 29.01 | 4.20% | 4.00% | 3311472 | 10012万 | 25.07 | 111.07 | -15.71 | 146 | 智翔金泰-U | 2023-09-14 四 | 29.44 | 29.25 | 29.07 | 29.83 | 28.51 | -0.62% | 1.71% | 1416565 | 4107万 | 24.06 | 106.59 | -15.08 | 147 | 智翔金泰-U | 2023-09-13 三 | 29.12 | 29.60 | 29.25 | 29.59 | 28.60 | -1.18% | 2.70% | 2236206 | 6505万 | 24.21 | 107.25 | -15.17 | 148 | 智翔金泰-U | 2023-09-12 二 | 29.99 | 30.19 | 29.60 | 30.59 | 29.40 | -1.95% | 2.84% | 2348804 | 7045万 | 24.5 | 108.54 | -15.35 | 149 | 智翔金泰-U | 2023-09-11 一 | 28.24 | 27.94 | 30.19 | 30.68 | 27.88 | 8.05% | 6.97% | 5766127 | 17223万 | 24.99 | 110.7 | -15.66 | 150 | 智翔金泰-U | 2023-09-08 五 | 27.48 | 27.60 | 27.94 | 28.20 | 27.41 | 1.23% | 1.09% | 899764 | 2512万 | 23.13 | 102.45 | -14.49 | 151 | 智翔金泰-U | 2023-09-07 四 | 28.10 | 28.10 | 27.60 | 28.10 | 27.60 | -1.78% | 1.10% | 908875 | 2521万 | 22.84 | 101.2 | -14.32 | 152 | 智翔金泰-U | 2023-09-06 三 | 28.44 | 28.61 | 28.10 | 29.00 | 27.72 | -1.78% | 1.32% | 1096142 | 3078万 | 23.26 | 103.04 | -14.58 | 153 | 智翔金泰-U | 2023-09-05 二 | 28.58 | 28.56 | 28.61 | 28.84 | 28.17 | 0.18% | 1.31% | 1081503 | 3090万 | 23.68 | 104.91 | -14.84 | 154 | 智翔金泰-U | 2023-09-04 一 | 28.80 | 28.76 | 28.56 | 29.27 | 27.50 | -0.70% | 3.10% | 2562425 | 7229万 | 23.64 | 104.72 | -14.81 | 155 | 智翔金泰-U | 2023-09-01 五 | 29.15 | 29.18 | 28.76 | 29.38 | 28.72 | -1.44% | 1.86% | 1538159 | 4451万 | 23.8 | 105.46 | -14.92 | 156 | 智翔金泰-U | 2023-08-31 四 | 29.70 | 29.75 | 29.18 | 29.92 | 29.09 | -1.92% | 1.79% | 1481898 | 4362万 | 24.15 | 107 | -15.14 | 157 | 智翔金泰-U | 2023-08-30 三 | 28.90 | 28.83 | 29.75 | 30.39 | 28.00 | 3.19% | 4.30% | 3557387 | 10574万 | 24.62 | 109.09 | -15.65 | 158 | 智翔金泰-U | 2023-08-29 二 | 26.91 | 27.11 | 28.83 | 29.06 | 26.80 | 6.34% | 4.53% | 3751346 | 10675万 | 23.86 | 105.71 | -15.17 | 159 | 智翔金泰-U | 2023-08-28 一 | 29.30 | 26.78 | 27.11 | 29.46 | 26.86 | 1.23% | 2.61% | 2156189 | 6015万 | 22.44 | 99.41 | -14.27 | 160 | 智翔金泰-U | 2023-08-25 五 | 27.33 | 27.71 | 26.78 | 27.50 | 26.32 | -3.36% | 2.13% | 1766264 | 4766万 | 22.17 | 98.2 | -14.09 | 161 | 智翔金泰-U | 2023-08-23 三 | 27.78 | 27.65 | 27.12 | 27.78 | 27.11 | -1.92% | 1.58% | 1303771 | 3565万 | 22.45 | 99.44 | -14.27 | 162 | 智翔金泰-U | 2023-08-22 二 | 27.90 | 27.83 | 27.65 | 28.20 | 27.10 | -0.65% | 2.69% | 2229268 | 6159万 | 22.89 | 101.39 | -14.55 |
|
行情刷新 | 流通股东
|