| 股票名称 | 代码 688458 | 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 | 美芯晟 | 2024-04-30 二 | 42.65 | 43.45 | 40.60 | 42.68 | 40.12 | -6.56% | 10.33% | 1997391 | 8184万 | 7.85 | 32.48 | 151.78 | 2 | 美芯晟 | 2024-04-29 一 | 40.80 | 40.83 | 43.45 | 43.50 | 40.62 | 6.42% | 6.68% | 1291336 | 5500万 | 8.4 | 34.76 | 114.95 | 3 | 美芯晟 | 2024-04-26 五 | 39.40 | 39.69 | 40.83 | 41.19 | 39.26 | 2.87% | 4.39% | 849660 | 3442万 | 7.89 | 32.67 | 108.02 | 4 | 美芯晟 | 2024-04-25 四 | 40.00 | 40.36 | 39.69 | 40.80 | 39.56 | -1.66% | 3.53% | 681856 | 2745万 | 7.67 | 31.76 | 105 | 5 | 美芯晟 | 2024-04-24 三 | 39.82 | 39.49 | 40.36 | 40.50 | 39.50 | 2.20% | 3.49% | 675196 | 2706万 | 7.8 | 32.29 | 106.77 | 6 | 美芯晟 | 2024-04-23 二 | 38.35 | 38.33 | 39.49 | 39.80 | 38.35 | 3.03% | 2.95% | 570187 | 2237万 | 7.64 | 31.6 | 104.47 | 7 | 美芯晟 | 2024-04-22 一 | 37.98 | 38.28 | 38.33 | 38.96 | 36.70 | 0.13% | 3.78% | 731260 | 2780万 | 7.41 | 30.67 | 101.4 | 8 | 美芯晟 | 2024-04-19 五 | 38.75 | 39.54 | 38.28 | 39.69 | 37.81 | -3.19% | 4.39% | 849304 | 3276万 | 7.4 | 30.63 | 101.27 | 9 | 美芯晟 | 2024-04-18 四 | 39.61 | 39.53 | 39.54 | 40.57 | 38.46 | 0.03% | 4.92% | 952012 | 3784万 | 7.65 | 31.64 | 104.6 | 10 | 美芯晟 | 2024-04-17 三 | 36.98 | 36.17 | 39.53 | 39.79 | 36.98 | 9.29% | 6.67% | 1288957 | 4973万 | 7.64 | 31.63 | 104.58 | 11 | 美芯晟 | 2024-04-16 二 | 39.30 | 39.59 | 36.17 | 39.30 | 36.10 | -8.64% | 6.57% | 1270853 | 4737万 | 6.99 | 28.94 | 95.69 | 12 | 美芯晟 | 2024-04-15 一 | 42.17 | 42.38 | 39.59 | 42.81 | 38.81 | -6.58% | 6.17% | 1192883 | 4825万 | 7.66 | 31.68 | 104.73 | 13 | 美芯晟 | 2024-04-12 五 | 43.22 | 43.11 | 42.38 | 43.80 | 42.11 | -1.69% | 3.71% | 717228 | 3079万 | 8.19 | 33.91 | 112.12 | 14 | 美芯晟 | 2024-04-11 四 | 43.40 | 43.70 | 43.11 | 44.50 | 43.00 | -1.35% | 3.28% | 633860 | 2782万 | 8.34 | 34.49 | 114.05 | 15 | 美芯晟 | 2024-04-10 三 | 45.70 | 45.92 | 43.70 | 45.79 | 42.76 | -4.83% | 5.71% | 1103996 | 4855万 | 8.45 | 34.96 | 115.61 | 16 | 美芯晟 | 2024-04-09 二 | 45.36 | 45.58 | 45.92 | 46.20 | 44.90 | 0.75% | 3.24% | 626746 | 2860万 | 8.88 | 36.74 | 121.48 | 17 | 美芯晟 | 2024-04-08 一 | 47.40 | 47.60 | 45.58 | 47.59 | 45.52 | -4.24% | 4.54% | 878625 | 4053万 | 8.81 | 36.47 | 120.58 | 18 | 美芯晟 | 2024-04-03 三 | 49.47 | 49.58 | 47.60 | 49.47 | 46.91 | -3.99% | 7.93% | 1532385 | 7328万 | 9.2 | 38.08 | 125.93 | 19 | 美芯晟 | 2024-04-02 二 | 50.85 | 51.00 | 49.58 | 51.54 | 48.80 | -2.78% | 6.65% | 1286427 | 6440万 | 9.59 | 39.67 | 131.16 | 20 | 美芯晟 | 2024-04-01 一 | 51.50 | 51.96 | 51.00 | 51.81 | 50.39 | -1.85% | 6.93% | 1340072 | 6829万 | 9.86 | 40.81 | 134.92 | 21 | 美芯晟 | 2024-03-29 五 | 50.15 | 49.90 | 51.96 | 52.77 | 49.00 | 4.13% | 7.52% | 1454417 | 7365万 | 10.05 | 41.57 | 137.46 | 22 | 美芯晟 | 2024-03-28 四 | 48.36 | 47.58 | 49.90 | 50.65 | 47.61 | 4.88% | 7.30% | 1411596 | 6994万 | 9.65 | 39.92 | 132.01 | 23 | 美芯晟 | 2024-03-27 三 | 50.53 | 50.53 | 47.58 | 50.72 | 47.49 | -5.84% | 6.53% | 1262407 | 6123万 | 9.2 | 38.07 | 125.87 | 24 | 美芯晟 | 2024-03-26 二 | 52.91 | 53.20 | 50.53 | 53.45 | 49.51 | -5.02% | 8.82% | 1705404 | 8731万 | 9.77 | 40.43 | 133.68 | 25 | 美芯晟 | 2024-03-25 一 | 57.89 | 57.09 | 53.20 | 58.38 | 52.55 | -6.81% | 9.87% | 1907589 | 10684万 | 10.29 | 42.57 | 140.74 | 26 | 美芯晟 | 2024-03-22 五 | 56.68 | 56.69 | 57.09 | 58.00 | 56.30 | 0.71% | 8.61% | 1663909 | 9556万 | 11.04 | 45.68 | 151.03 | 27 | 美芯晟 | 2024-03-21 四 | 58.76 | 59.07 | 56.69 | 58.88 | 56.16 | -4.03% | 14.02% | 2710849 | 15501万 | 10.96 | 45.36 | 149.97 | 28 | 美芯晟 | 2024-03-20 三 | 60.00 | 60.49 | 59.07 | 60.26 | 57.44 | -2.35% | 15.61% | 3018143 | 17623万 | 11.42 | 47.26 | 156.27 | 29 | 美芯晟 | 2024-03-19 二 | 59.94 | 60.07 | 60.49 | 66.55 | 58.63 | 0.70% | 18.55% | 3586370 | 22266万 | 11.7 | 48.4 | 160.03 | 30 | 美芯晟 | 2024-03-18 一 | 56.15 | 56.48 | 60.07 | 60.08 | 55.18 | 6.36% | 9.45% | 1827093 | 10649万 | 11.62 | 48.06 | 158.91 | 31 | 美芯晟 | 2024-03-15 五 | 54.00 | 54.68 | 56.48 | 57.25 | 52.88 | 3.29% | 8.89% | 1719084 | 9498万 | 10.92 | 45.19 | 149.42 | 32 | 美芯晟 | 2024-03-14 四 | 52.50 | 52.50 | 54.68 | 54.68 | 51.66 | 4.15% | 8.50% | 1642944 | 8742万 | 10.57 | 43.75 | 144.66 | 33 | 美芯晟 | 2024-03-08 五 | 48.80 | 48.80 | 50.90 | 52.88 | 48.80 | 4.30% | 6.85% | 1324906 | 6711万 | 9.84 | 40.73 | 134.66 | 34 | 美芯晟 | 2024-03-07 四 | 51.11 | 51.10 | 48.80 | 52.20 | 48.73 | -4.50% | 4.34% | 839670 | 4238万 | 9.44 | 39.04 | 129.1 | 35 | 美芯晟 | 2024-03-06 三 | 50.88 | 51.10 | 51.10 | 52.00 | 48.80 | 0.00% | 5.36% | 1036608 | 5223万 | 9.88 | 40.89 | 135.18 | 36 | 美芯晟 | 2024-03-05 二 | 52.00 | 52.83 | 51.10 | 52.62 | 50.51 | -3.27% | 4.64% | 897222 | 4605万 | 9.88 | 40.89 | 135.18 | 37 | 美芯晟 | 2024-03-04 一 | 52.52 | 52.15 | 52.83 | 53.50 | 50.38 | 1.30% | 5.24% | 1013548 | 5290万 | 10.22 | 42.27 | 139.76 | 38 | 美芯晟 | 2024-03-01 五 | 52.81 | 52.80 | 52.15 | 52.83 | 51.17 | -1.23% | 6.88% | 1330374 | 6916万 | 10.08 | 41.73 | 137.96 | 39 | 美芯晟 | 2024-02-29 四 | 48.72 | 50.00 | 52.80 | 53.96 | 48.02 | 5.60% | 8.83% | 1708295 | 8715万 | 10.21 | 42.25 | 139.68 | 40 | 美芯晟 | 2024-02-28 三 | 54.70 | 54.11 | 50.00 | 60.00 | 50.00 | -7.60% | 8.70% | 1683192 | 9141万 | 9.67 | 40.01 | 132.27 | 41 | 美芯晟 | 2024-02-27 二 | 50.43 | 51.10 | 54.11 | 54.20 | 50.03 | 5.89% | 4.27% | 825958 | 4314万 | 10.46 | 43.29 | 143.15 | 42 | 美芯晟 | 2024-02-26 一 | 49.65 | 49.67 | 51.10 | 52.70 | 49.18 | 2.88% | 3.76% | 727770 | 3713万 | 9.88 | 40.89 | 135.18 | 43 | 美芯晟 | 2024-02-23 五 | 49.25 | 48.73 | 49.67 | 50.00 | 48.16 | 1.93% | 2.28% | 441558 | 2164万 | 9.6 | 39.74 | 137.93 | 44 | 美芯晟 | 2024-02-22 四 | 47.50 | 47.02 | 48.73 | 48.80 | 46.69 | 3.64% | 2.69% | 520075 | 2483万 | 9.42 | 38.99 | 135.32 | 45 | 美芯晟 | 2024-02-21 三 | 45.11 | 46.50 | 47.02 | 49.39 | 44.80 | 1.12% | 3.66% | 706787 | 3329万 | 9.09 | 37.62 | 130.57 | 46 | 美芯晟 | 2024-02-20 二 | 46.86 | 47.40 | 46.50 | 46.86 | 44.00 | -1.90% | 4.20% | 812687 | 3677万 | 8.99 | 37.2 | 129.12 | 47 | 美芯晟 | 2024-02-19 一 | 46.51 | 45.78 | 47.40 | 48.51 | 45.80 | 3.54% | 3.61% | 698045 | 3285万 | 9.17 | 37.92 | 131.62 | 48 | 美芯晟 | 2024-02-08 四 | 40.08 | 40.28 | 45.78 | 47.65 | 39.60 | 13.65% | 5.14% | 994019 | 4352万 | 8.85 | 36.63 | 127.12 | 49 | 美芯晟 | 2024-02-07 三 | 44.44 | 42.42 | 40.28 | 44.44 | 39.52 | -5.04% | 5.09% | 983891 | 4029万 | 7.79 | 32.23 | 111.85 | 50 | 美芯晟 | 2024-02-06 二 | 39.82 | 39.69 | 42.42 | 44.73 | 37.22 | 6.88% | 4.62% | 893173 | 3636万 | 8.2 | 33.94 | 117.79 | 51 | 美芯晟 | 2024-02-05 一 | 41.05 | 42.20 | 39.69 | 42.10 | 35.37 | -5.95% | 5.41% | 1045482 | 4087万 | 7.67 | 31.76 | 110.21 | 52 | 美芯晟 | 2024-02-02 五 | 45.05 | 44.60 | 42.20 | 45.49 | 39.91 | -5.38% | 4.05% | 783208 | 3320万 | 8.16 | 33.76 | 117.18 | 53 | 美芯晟 | 2024-02-01 四 | 44.10 | 44.87 | 44.60 | 46.33 | 43.81 | -0.60% | 2.05% | 395947 | 1777万 | 8.62 | 35.68 | 123.85 | 54 | 美芯晟 | 2024-01-31 三 | 46.93 | 47.10 | 44.87 | 47.66 | 44.67 | -4.73% | 3.60% | 696471 | 3199万 | 8.68 | 35.9 | 124.6 | 55 | 美芯晟 | 2024-01-30 二 | 48.00 | 49.00 | 47.10 | 49.12 | 46.87 | -3.88% | 1.86% | 359511 | 1727万 | 9.11 | 37.68 | 130.79 | 56 | 美芯晟 | 2024-01-29 一 | 51.06 | 50.71 | 49.00 | 52.30 | 49.00 | -3.37% | 2.91% | 562197 | 2825万 | 9.47 | 39.2 | 136.07 | 57 | 美芯晟 | 2024-01-26 五 | 52.00 | 52.69 | 50.71 | 52.61 | 50.50 | -3.76% | 2.30% | 442397 | 2267万 | 9.74 | 40.57 | 140.81 | 58 | 美芯晟 | 2024-01-25 四 | 50.62 | 50.62 | 52.69 | 53.36 | 50.21 | 4.09% | 3.41% | 655733 | 3420万 | 10.12 | 42.16 | 146.31 | 59 | 美芯晟 | 2024-01-24 三 | 51.22 | 51.10 | 50.62 | 52.30 | 49.02 | -0.94% | 4.20% | 806506 | 4051万 | 9.72 | 40.5 | 140.56 | 60 | 美芯晟 | 2024-01-23 二 | 51.90 | 51.70 | 51.10 | 52.50 | 50.81 | -1.16% | 3.57% | 686484 | 3527万 | 9.82 | 40.89 | 141.9 | 61 | 美芯晟 | 2024-01-22 一 | 55.81 | 55.81 | 51.70 | 56.53 | 50.85 | -7.36% | 3.99% | 766246 | 4095万 | 9.93 | 41.37 | 143.56 | 62 | 美芯晟 | 2024-01-19 五 | 56.28 | 56.12 | 55.81 | 59.14 | 55.76 | -0.55% | 5.13% | 985698 | 5611万 | 10.72 | 44.65 | 154.98 | 63 | 美芯晟 | 2024-01-18 四 | 55.50 | 55.93 | 56.12 | 56.66 | 53.52 | 0.34% | 3.28% | 629391 | 3453万 | 10.78 | 44.9 | 155.84 | 64 | 美芯晟 | 2024-01-17 三 | 58.46 | 58.53 | 55.93 | 58.57 | 55.93 | -4.44% | 3.02% | 580886 | 3298万 | 10.74 | 44.75 | 155.31 | 65 | 美芯晟 | 2024-01-16 二 | 61.14 | 61.20 | 58.53 | 61.16 | 57.70 | -4.36% | 3.49% | 670687 | 3956万 | 11.24 | 46.83 | 162.53 | 66 | 美芯晟 | 2024-01-15 一 | 60.95 | 61.25 | 61.20 | 61.77 | 60.14 | -0.08% | 1.43% | 274128 | 1673万 | 11.76 | 48.97 | 169.94 | 67 | 美芯晟 | 2024-01-12 五 | 62.05 | 62.45 | 61.25 | 62.27 | 61.07 | -1.92% | 1.60% | 307230 | 1889万 | 11.77 | 49.01 | 170.08 | 68 | 美芯晟 | 2024-01-11 四 | 62.00 | 62.45 | 62.45 | 63.17 | 62.00 | 0.00% | 2.08% | 400050 | 2509万 | 12 | 49.97 | 173.41 | 69 | 美芯晟 | 2024-01-10 三 | 62.70 | 63.28 | 62.45 | 63.80 | 61.44 | -1.31% | 1.88% | 361048 | 2265万 | 12 | 49.97 | 173.41 | 70 | 美芯晟 | 2024-01-09 二 | 64.10 | 63.98 | 63.28 | 64.98 | 61.83 | -1.09% | 3.94% | 757792 | 4777万 | 12.16 | 50.63 | 175.72 | 71 | 美芯晟 | 2024-01-08 一 | 65.68 | 66.62 | 63.98 | 66.20 | 63.09 | -3.96% | 3.18% | 611158 | 3910万 | 12.29 | 51.19 | 177.66 | 72 | 美芯晟 | 2024-01-05 五 | 68.00 | 68.13 | 66.62 | 68.47 | 65.00 | -2.22% | 3.07% | 589314 | 3917万 | 12.8 | 53.3 | 184.99 | 73 | 美芯晟 | 2024-01-04 四 | 69.30 | 69.70 | 68.13 | 70.17 | 67.55 | -2.25% | 3.40% | 653175 | 4481万 | 13.09 | 54.51 | 189.19 | 74 | 美芯晟 | 2024-01-03 三 | 71.60 | 71.93 | 69.70 | 71.62 | 68.88 | -3.10% | 3.38% | 649333 | 4538万 | 13.39 | 55.77 | 193.55 | 75 | 美芯晟 | 2024-01-02 二 | 75.96 | 76.96 | 71.93 | 76.41 | 71.70 | -6.54% | 3.75% | 720996 | 5284万 | 13.82 | 57.55 | 199.74 | 76 | 美芯晟 | 2023-12-29 五 | 75.46 | 75.33 | 76.96 | 77.59 | 74.80 | 2.16% | 3.52% | 676075 | 5163万 | 14.78 | 61.58 | 213.71 | 77 | 美芯晟 | 2023-12-28 四 | 71.40 | 71.95 | 75.33 | 76.80 | 71.00 | 4.70% | 4.09% | 786298 | 5872万 | 14.47 | 60.27 | 209.18 | 78 | 美芯晟 | 2023-12-27 三 | 69.29 | 69.24 | 71.95 | 72.37 | 68.95 | 3.91% | 2.41% | 462595 | 3290万 | 13.82 | 57.57 | 199.79 | 79 | 美芯晟 | 2023-12-26 二 | 71.83 | 72.12 | 69.24 | 72.90 | 68.86 | -3.99% | 2.58% | 495892 | 3466万 | 13.3 | 55.4 | 192.27 | 80 | 美芯晟 | 2023-12-25 一 | 71.60 | 72.27 | 72.12 | 72.86 | 71.53 | -0.21% | 1.34% | 257501 | 1859万 | 13.85 | 57.7 | 200.27 | 81 | 美芯晟 | 2023-12-22 五 | 73.16 | 73.16 | 72.27 | 73.16 | 71.45 | -1.22% | 1.64% | 314937 | 2272万 | 13.88 | 57.82 | 200.68 | 82 | 美芯晟 | 2023-12-21 四 | 72.20 | 73.30 | 73.16 | 73.90 | 70.60 | -0.19% | 2.90% | 556449 | 4016万 | 14.05 | 58.54 | 203.15 | 83 | 美芯晟 | 2023-12-20 三 | 74.12 | 72.33 | 73.30 | 75.90 | 73.20 | 1.34% | 3.71% | 713129 | 5305万 | 14.08 | 58.65 | 203.54 | 84 | 美芯晟 | 2023-12-19 二 | 71.80 | 72.78 | 72.33 | 74.24 | 71.51 | -0.62% | 2.44% | 468830 | 3412万 | 13.89 | 57.87 | 200.85 | 85 | 美芯晟 | 2023-12-18 一 | 73.00 | 73.88 | 72.78 | 73.80 | 71.70 | -1.49% | 2.59% | 496616 | 3593万 | 13.98 | 58.23 | 202.1 | 86 | 美芯晟 | 2023-12-15 五 | 73.00 | 73.06 | 73.88 | 75.04 | 72.37 | 1.12% | 2.38% | 457925 | 3389万 | 14.19 | 59.11 | 205.15 | 87 | 美芯晟 | 2023-12-14 四 | 73.61 | 73.61 | 73.06 | 74.65 | 73.01 | -0.75% | 1.93% | 371508 | 2741万 | 14.03 | 58.46 | 202.88 | 88 | 美芯晟 | 2023-12-13 三 | 73.43 | 73.70 | 73.61 | 74.65 | 73.13 | -0.12% | 1.68% | 323049 | 2387万 | 14.14 | 58.9 | 204.4 | 89 | 美芯晟 | 2023-12-12 二 | 73.08 | 73.39 | 73.70 | 75.35 | 72.15 | 0.42% | 2.71% | 521082 | 3868万 | 14.16 | 58.97 | 204.65 | 90 | 美芯晟 | 2023-12-11 一 | 72.30 | 73.04 | 73.39 | 73.81 | 71.61 | 0.48% | 3.33% | 638835 | 4661万 | 14.1 | 58.72 | 203.79 | 91 | 美芯晟 | 2023-12-08 五 | 72.71 | 72.98 | 73.04 | 74.47 | 72.71 | 0.08% | 1.75% | 335381 | 2466万 | 14.03 | 58.44 | 202.82 | 92 | 美芯晟 | 2023-12-07 四 | 74.58 | 74.18 | 72.98 | 74.58 | 72.40 | -1.62% | 1.82% | 348781 | 2548万 | 14.02 | 58.39 | 202.65 | 93 | 美芯晟 | 2023-12-06 三 | 74.50 | 74.50 | 74.18 | 75.47 | 73.90 | -0.43% | 2.39% | 459904 | 3430万 | 14.25 | 59.35 | 205.99 | 94 | 美芯晟 | 2023-12-05 二 | 77.58 | 77.30 | 74.50 | 77.59 | 74.38 | -3.62% | 3.19% | 612967 | 4625万 | 14.31 | 59.61 | 206.88 | 95 | 美芯晟 | 2023-12-04 一 | 79.29 | 79.60 | 77.30 | 79.56 | 77.03 | -2.89% | 3.70% | 711191 | 5544万 | 14.85 | 61.85 | 214.65 | 96 | 美芯晟 | 2023-12-01 五 | 75.75 | 75.98 | 79.60 | 80.29 | 75.01 | 4.76% | 4.95% | 951569 | 7502万 | 15.29 | 63.69 | 221.04 | 97 | 美芯晟 | 2023-11-30 四 | 78.03 | 78.09 | 75.98 | 79.00 | 75.80 | -2.70% | 3.35% | 642760 | 4951万 | 14.6 | 60.79 | 210.99 | 98 | 美芯晟 | 2023-11-29 三 | 77.47 | 77.39 | 78.09 | 80.84 | 77.04 | 0.90% | 6.68% | 1282989 | 10145万 | 15 | 62.48 | 216.84 | 99 | 美芯晟 | 2023-11-28 二 | 74.60 | 74.34 | 77.39 | 77.95 | 73.40 | 4.10% | 6.18% | 1187478 | 9063万 | 14.87 | 61.92 | 214.9 | 100 | 美芯晟 | 2023-11-27 一 | 74.24 | 73.73 | 74.34 | 75.47 | 73.11 | 0.83% | 2.50% | 479755 | 3568万 | 14.28 | 59.48 | 206.43 | 101 | 美芯晟 | 2023-11-24 五 | 75.99 | 76.14 | 73.73 | 76.13 | 73.01 | -3.17% | 3.68% | 707487 | 5241万 | 14.16 | 58.99 | 204.74 | 102 | 美芯晟 | 2023-11-23 四 | 73.05 | 73.17 | 76.14 | 76.50 | 72.50 | 4.06% | 4.58% | 880670 | 6578万 | 14.63 | 60.92 | 211.43 | 103 | 美芯晟 | 2023-11-22 三 | 73.10 | 74.74 | 73.17 | 75.49 | 72.01 | -2.10% | 6.31% | 1211772 | 8923万 | 14.06 | 58.54 | 203.18 | 104 | 美芯晟 | 2023-11-21 二 | 77.41 | 77.30 | 74.74 | 77.73 | 74.37 | -3.31% | 4.67% | 852955 | 6450万 | 13.64 | 59.8 | 207.54 | 105 | 美芯晟 | 2023-11-20 一 | 77.00 | 77.04 | 77.30 | 78.09 | 76.15 | 0.34% | 3.45% | 630227 | 4859万 | 14.11 | 61.85 | 214.65 | 106 | 美芯晟 | 2023-11-17 五 | 75.13 | 75.49 | 77.04 | 77.20 | 75.02 | 2.05% | 3.18% | 581200 | 4440万 | 14.06 | 61.64 | 213.93 | 107 | 美芯晟 | 2023-11-16 四 | 78.01 | 77.97 | 75.49 | 78.01 | 75.40 | -3.18% | 3.19% | 581695 | 4436万 | 13.78 | 60.4 | 209.62 | 108 | 美芯晟 | 2023-11-15 三 | 77.50 | 76.21 | 77.97 | 80.00 | 76.00 | 2.31% | 6.73% | 1228288 | 9598万 | 14.23 | 62.38 | 216.51 | 109 | 美芯晟 | 2023-11-14 二 | 75.89 | 75.51 | 76.21 | 77.10 | 75.37 | 0.93% | 4.31% | 785843 | 5996万 | 13.91 | 60.98 | 211.62 | 110 | 美芯晟 | 2023-11-13 一 | 77.90 | 77.30 | 75.51 | 77.90 | 74.80 | -2.32% | 4.56% | 832652 | 6337万 | 13.78 | 60.42 | 209.68 | 111 | 美芯晟 | 2023-11-10 五 | 77.29 | 77.29 | 77.30 | 78.15 | 76.00 | 0.01% | 3.04% | 554442 | 4284万 | 14.11 | 61.85 | 214.65 | 112 | 美芯晟 | 2023-11-09 四 | 79.20 | 79.54 | 77.29 | 80.31 | 76.61 | -2.83% | 3.22% | 588320 | 4567万 | 14.11 | 61.84 | 214.62 | 113 | 美芯晟 | 2023-11-08 三 | 79.46 | 79.46 | 79.54 | 81.16 | 78.02 | 0.10% | 3.79% | 691837 | 5520万 | 14.52 | 63.64 | 220.87 | 114 | 美芯晟 | 2023-11-07 二 | 79.21 | 79.34 | 79.46 | 80.01 | 76.78 | 0.15% | 5.16% | 942203 | 7388万 | 14.5 | 63.58 | 220.65 | 115 | 美芯晟 | 2023-11-06 一 | 75.51 | 74.80 | 79.34 | 79.96 | 75.10 | 6.07% | 8.99% | 1641449 | 12777万 | 14.48 | 63.48 | 220.32 | 116 | 美芯晟 | 2023-11-03 五 | 70.50 | 70.73 | 74.80 | 75.32 | 70.50 | 5.75% | 8.28% | 1511172 | 11095万 | 13.65 | 59.85 | 207.71 | 117 | 美芯晟 | 2023-11-02 四 | 76.08 | 75.50 | 70.73 | 76.08 | 70.51 | -6.32% | 5.55% | 1012599 | 7353万 | 12.91 | 56.59 | 196.41 | 118 | 美芯晟 | 2023-11-01 三 | 77.01 | 76.93 | 75.50 | 78.99 | 74.60 | -1.86% | 9.92% | 1810613 | 13741万 | 13.78 | 60.41 | 209.65 | 119 | 美芯晟 | 2023-10-31 二 | 78.14 | 79.50 | 76.93 | 81.00 | 75.81 | -3.23% | 14.82% | 2704117 | 21105万 | 14.04 | 61.55 | 213.62 | 120 | 美芯晟 | 2023-10-30 一 | 70.00 | 69.60 | 79.50 | 79.71 | 70.00 | 14.22% | 9.58% | 1748356 | 13227万 | 14.51 | 63.61 | 97.92 | 121 | 美芯晟 | 2023-10-27 五 | 69.50 | 70.11 | 69.60 | 70.55 | 67.50 | -0.73% | 4.88% | 890391 | 6153万 | 12.7 | 55.69 | 85.73 | 122 | 美芯晟 | 2023-10-26 四 | 74.65 | 75.10 | 70.11 | 74.83 | 68.24 | -6.64% | 9.57% | 1746177 | 12236万 | 12.8 | 56.1 | 86.35 | 123 | 美芯晟 | 2023-10-25 三 | 78.00 | 78.00 | 75.10 | 78.10 | 74.66 | -3.72% | 5.12% | 934260 | 7079万 | 13.71 | 60.09 | 92.5 | 124 | 美芯晟 | 2023-10-24 二 | 78.50 | 77.02 | 78.00 | 79.90 | 76.05 | 1.27% | 2.85% | 520744 | 4041万 | 14.24 | 62.41 | 96.07 | 125 | 美芯晟 | 2023-10-23 一 | 79.28 | 79.47 | 77.02 | 80.93 | 76.07 | -3.08% | 3.54% | 646604 | 5011万 | 14.06 | 61.62 | 94.87 | 126 | 美芯晟 | 2023-10-20 五 | 84.10 | 84.72 | 79.47 | 85.29 | 79.02 | -6.20% | 3.43% | 626317 | 5115万 | 14.51 | 63.58 | 97.88 | 127 | 美芯晟 | 2023-10-19 四 | 82.50 | 81.97 | 84.72 | 87.42 | 81.46 | 3.35% | 4.45% | 811666 | 6946万 | 15.46 | 67.78 | 104.35 | 128 | 美芯晟 | 2023-10-18 三 | 83.73 | 84.26 | 81.97 | 83.91 | 81.50 | -2.72% | 2.14% | 390540 | 3230万 | 14.96 | 65.58 | 100.96 | 129 | 美芯晟 | 2023-10-17 二 | 86.01 | 86.00 | 84.26 | 86.01 | 81.90 | -2.02% | 4.02% | 733585 | 6124万 | 15.38 | 67.42 | 103.78 | 130 | 美芯晟 | 2023-10-16 一 | 88.21 | 88.18 | 86.00 | 89.47 | 84.78 | -2.47% | 2.96% | 541055 | 4686万 | 15.7 | 68.81 | 105.93 | 131 | 美芯晟 | 2023-10-13 五 | 88.87 | 90.11 | 88.18 | 90.00 | 87.73 | -2.14% | 3.48% | 634889 | 5625万 | 16.1 | 70.55 | 108.61 | 132 | 美芯晟 | 2023-10-12 四 | 87.12 | 87.00 | 90.11 | 92.88 | 87.12 | 3.57% | 5.47% | 998784 | 8955万 | 16.45 | 72.1 | 110.99 | 133 | 美芯晟 | 2023-10-11 三 | 86.00 | 85.45 | 87.00 | 87.65 | 84.11 | 1.81% | 3.34% | 608971 | 5256万 | 15.88 | 69.61 | 107.16 | 134 | 美芯晟 | 2023-10-10 二 | 88.10 | 87.00 | 85.45 | 88.10 | 84.66 | -1.78% | 3.32% | 605566 | 5200万 | 15.6 | 68.37 | 105.25 | 135 | 美芯晟 | 2023-10-09 一 | 86.19 | 86.00 | 87.00 | 88.59 | 85.25 | 1.16% | 5.10% | 929998 | 8141万 | 15.88 | 69.61 | 107.16 | 136 | 美芯晟 | 2023-09-28 四 | 82.62 | 82.62 | 86.00 | 87.47 | 81.35 | 4.09% | 5.84% | 1065694 | 8979万 | 15.7 | 68.81 | 105.93 | 137 | 美芯晟 | 2023-09-27 三 | 85.00 | 86.00 | 82.62 | 85.77 | 81.52 | -3.93% | 8.71% | 1590391 | 13133万 | 15.08 | 66.1 | 101.76 | 138 | 美芯晟 | 2023-09-26 二 | 88.50 | 89.12 | 86.00 | 88.98 | 84.83 | -3.50% | 5.45% | 994755 | 8601万 | 15.7 | 68.81 | 105.93 | 139 | 美芯晟 | 2023-09-25 一 | 88.00 | 89.06 | 89.12 | 91.85 | 87.58 | 0.07% | 5.08% | 927425 | 8358万 | 16.27 | 71.3 | 109.77 | 140 | 美芯晟 | 2023-09-22 五 | 86.47 | 86.43 | 89.06 | 89.51 | 85.40 | 3.04% | 4.75% | 866592 | 7572万 | 16.26 | 71.26 | 109.7 | 141 | 美芯晟 | 2023-09-21 四 | 84.99 | 85.35 | 86.43 | 87.20 | 84.00 | 1.27% | 3.02% | 551124 | 4730万 | 15.78 | 69.15 | 106.46 | 142 | 美芯晟 | 2023-09-20 三 | 86.50 | 87.50 | 85.35 | 87.66 | 85.13 | -2.46% | 2.69% | 490640 | 4236万 | 15.58 | 68.29 | 105.13 | 143 | 美芯晟 | 2023-09-19 二 | 85.21 | 85.68 | 87.50 | 87.68 | 83.40 | 2.12% | 5.06% | 924279 | 7950万 | 15.97 | 70.01 | 107.77 | 144 | 美芯晟 | 2023-09-18 一 | 85.00 | 85.86 | 85.68 | 88.10 | 83.70 | -0.21% | 4.95% | 903997 | 7820万 | 15.64 | 68.55 | 105.53 | 145 | 美芯晟 | 2023-09-15 五 | 85.80 | 85.41 | 85.86 | 88.30 | 83.18 | 0.53% | 5.44% | 992776 | 8522万 | 15.67 | 68.7 | 105.75 | 146 | 美芯晟 | 2023-09-14 四 | 86.00 | 86.40 | 85.41 | 87.00 | 84.11 | -1.15% | 3.86% | 704024 | 6016万 | 15.59 | 68.34 | 105.2 | 147 | 美芯晟 | 2023-09-13 三 | 85.53 | 85.80 | 86.40 | 87.76 | 84.04 | 0.70% | 6.77% | 1235533 | 10665万 | 15.77 | 69.13 | 106.42 | 148 | 美芯晟 | 2023-09-12 二 | 89.01 | 90.00 | 85.80 | 89.08 | 85.68 | -4.67% | 7.81% | 1426127 | 12360万 | 15.66 | 68.65 | 105.68 | 149 | 美芯晟 | 2023-09-11 一 | 94.16 | 95.39 | 90.00 | 95.08 | 87.81 | -5.65% | 16.94% | 3091221 | 27897万 | 16.43 | 72.01 | 110.85 | 150 | 美芯晟 | 2023-09-08 五 | 91.76 | 91.60 | 95.39 | 98.00 | 91.53 | 4.14% | 11.75% | 2144790 | 20377万 | 17.41 | 76.32 | 117.49 | 151 | 美芯晟 | 2023-09-07 四 | 92.54 | 95.00 | 91.60 | 94.50 | 90.12 | -3.58% | 11.91% | 2174537 | 20026万 | 16.72 | 73.29 | 112.82 | 152 | 美芯晟 | 2023-09-06 三 | 87.50 | 88.20 | 95.00 | 97.36 | 86.08 | 7.71% | 22.53% | 4113133 | 38332万 | 17.34 | 76.01 | 117.01 | 153 | 美芯晟 | 2023-09-05 二 | 92.17 | 93.10 | 88.20 | 96.60 | 87.18 | -5.26% | 19.85% | 3622616 | 33383万 | 16.1 | 70.57 | 108.64 | 154 | 美芯晟 | 2023-09-04 一 | 88.40 | 85.87 | 93.10 | 93.49 | 87.70 | 8.42% | 19.68% | 3592649 | 32417万 | 16.99 | 74.49 | 114.67 | 155 | 美芯晟 | 2023-09-01 五 | 87.80 | 87.51 | 85.87 | 89.60 | 83.65 | -1.87% | 12.91% | 2357156 | 20346万 | 15.67 | 68.7 | 105.77 | 156 | 美芯晟 | 2023-08-31 四 | 88.01 | 91.67 | 87.51 | 91.30 | 87.08 | -4.54% | 18.01% | 3287115 | 29200万 | 15.97 | 70.02 | 107.79 | 157 | 美芯晟 | 2023-08-30 三 | 100.00 | 89.00 | 91.67 | 106.80 | 87.11 | 3.00% | 32.82% | 5991174 | 55596万 | 16.73 | 73.35 | 112.91 | 158 | 美芯晟 | 2023-08-29 二 | 75.50 | 75.38 | 89.00 | 89.00 | 74.65 | 18.07% | 13.02% | 2349868 | 19672万 | 16.06 | 71.21 | 109.62 | 159 | 美芯晟 | 2023-08-28 一 | 80.00 | 76.60 | 75.38 | 85.00 | 74.81 | -1.59% | 4.93% | 889217 | 7004万 | 13.6 | 60.31 | 106.5 | 160 | 美芯晟 | 2023-08-25 五 | 79.12 | 79.12 | 76.60 | 79.12 | 75.00 | -3.19% | 3.95% | 713351 | 5443万 | 13.83 | 61.29 | 108.22 | 161 | 美芯晟 | 2023-08-23 三 | 81.60 | 80.20 | 78.34 | 81.81 | 77.50 | -2.32% | 3.79% | 684688 | 5435万 | 14.14 | 62.68 | 110.68 | 162 | 美芯晟 | 2023-08-22 二 | 80.66 | 80.60 | 80.20 | 83.18 | 77.87 | -0.50% | 4.43% | 799987 | 6415万 | 14.47 | 64.17 | 113.31 |
|
行情刷新 | 流通股东
|