| 股票名称 | 代码 688469 | 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 | 芯联集成-U | 2024-04-16 二 | 4.74 | 4.75 | 4.60 | 4.75 | 4.60 | -3.16% | 1.46% | 16070110 | 7483万 | 50.59 | 324.1 | -16.55 | | 2 | 芯联集成-U | 2024-04-17 三 | 4.62 | 4.60 | 4.70 | 4.71 | 4.62 | 2.17% | 0.85% | 9378429 | 4388万 | 51.69 | 331.15 | -16.91 | | 3 | 芯联集成-U | 2024-04-18 四 | 4.68 | 4.70 | 4.68 | 4.72 | 4.66 | -0.43% | 0.94% | 10293763 | 4832万 | 51.47 | 329.74 | -16.84 | | 4 | 芯联集成-U | 2024-04-19 五 | 4.70 | 4.68 | 4.62 | 4.70 | 4.61 | -1.28% | 1.00% | 10946376 | 5078万 | 50.81 | 325.51 | -16.62 | | 5 | 芯联集成-U | 2024-04-22 一 | 4.62 | 4.62 | 4.63 | 4.68 | 4.61 | 0.22% | 0.55% | 6038760 | 2805万 | 50.92 | 326.22 | -16.66 | | 6 | 芯联集成-U | 2024-04-23 二 | 4.63 | 4.63 | 4.62 | 4.66 | 4.62 | -0.22% | 0.47% | 5170440 | 2393万 | 50.81 | 325.51 | -16.62 | | 7 | 芯联集成-U | 2024-04-24 三 | 4.66 | 4.62 | 4.63 | 4.66 | 4.62 | 0.22% | 0.46% | 5013044 | 2321万 | 50.92 | 326.22 | -16.66 | | 8 | 芯联集成-U | 2024-04-25 四 | 4.62 | 4.63 | 4.64 | 4.67 | 4.62 | 0.22% | 0.67% | 7315196 | 3394万 | 51.03 | 326.92 | -16.69 | | 9 | 芯联集成-U | 2024-04-26 五 | 4.64 | 4.64 | 4.67 | 4.67 | 4.63 | 0.65% | 0.93% | 10232709 | 4761万 | 51.36 | 329.04 | -16.8 | | 10 | 芯联集成-U | 2024-04-29 一 | 4.66 | 4.67 | 4.72 | 4.74 | 4.65 | 1.07% | 1.27% | 13924254 | 6563万 | 51.91 | 332.56 | -16.98 | | 11 | 芯联集成-U | 2024-04-30 二 | 4.73 | 4.72 | 4.72 | 4.75 | 4.68 | 0.00% | 1.22% | 13381932 | 6313万 | 51.91 | 332.56 | -19.55 | | 12 | 芯联集成-U | 2024-05-06 一 | 4.74 | 4.72 | 4.78 | 4.80 | 4.74 | 1.27% | 1.53% | 16846008 | 8053万 | 52.57 | 336.79 | -19.8 | | 13 | 芯联集成-U | 2024-05-07 二 | 4.77 | 4.78 | 4.78 | 4.79 | 4.76 | 0.00% | 1.03% | 11330542 | 5409万 | 52.57 | 336.79 | -19.8 | | 14 | 芯联集成-U | 2024-05-08 三 | 4.79 | 4.78 | 4.74 | 4.79 | 4.74 | -0.84% | 1.02% | 11211110 | 5333万 | 52.13 | 333.97 | -19.64 | | 15 | 芯联集成-U | 2024-05-09 四 | 4.74 | 4.74 | 4.76 | 4.78 | 4.74 | 0.42% | 1.08% | 11865386 | 5652万 | 52.35 | 335.42 | -19.72 | | 16 | 芯联集成-U | 2024-05-10 五 | 4.76 | 4.76 | 4.62 | 4.92 | 4.62 | -2.94% | 1.25% | 54809657 | 25741万 | 203.09 | 325.55 | -19.14 | | 17 | 芯联集成-U | 2024-05-13 一 | 4.60 | 4.62 | 4.28 | 4.61 | 4.26 | -7.36% | 1.74% | 76656918 | 33645万 | 188.15 | 301.6 | -17.73 | | 18 | 芯联集成-U | 2024-05-14 二 | 4.28 | 4.28 | 4.10 | 4.31 | 4.04 | -4.21% | 2.05% | 90193014 | 37257万 | 180.23 | 288.91 | -16.99 | | 19 | 芯联集成-U | 2024-05-15 三 | 4.10 | 4.10 | 4.03 | 4.11 | 4.03 | -1.71% | 0.98% | 42936120 | 17378万 | 177.16 | 283.98 | -16.7 | | 20 | 芯联集成-U | 2024-05-16 四 | 4.03 | 4.03 | 3.96 | 4.03 | 3.87 | -1.74% | 1.85% | 81491868 | 32085万 | 174.08 | 279.05 | -16.41 | | 21 | 芯联集成-U | 2024-05-17 五 | 3.94 | 3.96 | 4.01 | 4.02 | 3.90 | 1.26% | 1.13% | 49707555 | 19778万 | 176.28 | 282.57 | -16.61 | | 22 | 芯联集成-U | 2024-05-20 一 | 4.02 | 4.01 | 4.00 | 4.05 | 3.98 | -0.25% | 0.65% | 28657326 | 11502万 | 175.84 | 281.87 | -16.57 | | 23 | 芯联集成-U | 2024-05-21 二 | 4.01 | 4.00 | 3.93 | 4.01 | 3.91 | -1.75% | 0.56% | 24626981 | 9701万 | 172.76 | 276.93 | -16.28 | | 24 | 芯联集成-U | 2024-05-22 三 | 3.93 | 3.93 | 3.93 | 3.96 | 3.91 | 0.00% | 0.65% | 28758171 | 11297万 | 172.76 | 276.93 | -16.28 | | 25 | 芯联集成-U | 2024-05-23 四 | 3.92 | 3.93 | 3.84 | 3.93 | 3.83 | -2.29% | 0.73% | 32167263 | 12454万 | 168.8 | 270.59 | -15.91 | | 26 | 芯联集成-U | 2024-05-24 五 | 3.84 | 3.84 | 3.82 | 3.87 | 3.82 | -0.52% | 0.41% | 17970482 | 6903万 | 167.93 | 269.18 | -15.83 | | 27 | 芯联集成-U | 2024-05-27 一 | 3.83 | 3.82 | 3.78 | 3.85 | 3.68 | -1.05% | 1.02% | 44761834 | 16789万 | 166.17 | 266.36 | -15.66 | | 28 | 芯联集成-U | 2024-05-28 二 | 3.78 | 3.78 | 3.76 | 3.86 | 3.75 | -0.53% | 0.80% | 35312346 | 13406万 | 165.29 | 264.95 | -15.58 | | 29 | 芯联集成-U | 2024-05-29 三 | 3.76 | 3.76 | 3.73 | 3.77 | 3.70 | -0.80% | 0.56% | 24567722 | 9186万 | 163.97 | 262.84 | -15.45 | | 30 | 芯联集成-U | 2024-05-30 四 | 3.73 | 3.73 | 3.81 | 3.83 | 3.69 | 2.14% | 0.98% | 43184584 | 16356万 | 167.49 | 268.48 | -15.78 | | 31 | 芯联集成-U | 2024-05-31 五 | 3.81 | 3.81 | 3.84 | 3.92 | 3.78 | 0.79% | 1.01% | 44316907 | 17101万 | 168.8 | 270.59 | -15.91 | | 32 | 芯联集成-U | 2024-06-03 一 | 3.99 | 3.84 | 4.16 | 4.27 | 3.99 | 8.33% | 5.56% | 244246549 | 101540万 | 182.87 | 293.14 | -17.23 | | 33 | 芯联集成-U | 2024-06-04 二 | 4.12 | 4.16 | 4.18 | 4.20 | 4.06 | 0.48% | 2.34% | 102964766 | 42715万 | 183.75 | 294.55 | -17.32 | | 34 | 芯联集成-U | 2024-06-05 三 | 4.17 | 4.18 | 4.15 | 4.20 | 4.13 | -0.72% | 1.38% | 60576082 | 25207万 | 182.43 | 292.44 | -17.19 | | 35 | 芯联集成-U | 2024-06-06 四 | 4.16 | 4.15 | 4.15 | 4.24 | 4.12 | 0.00% | 1.85% | 81214644 | 33979万 | 182.43 | 292.44 | -17.19 | | 36 | 芯联集成-U | 2024-06-07 五 | 4.16 | 4.15 | 4.15 | 4.18 | 4.07 | 0.00% | 1.13% | 49459883 | 20420万 | 182.43 | 292.44 | -17.19 | | 37 | 芯联集成-U | 2024-06-11 二 | 4.15 | 4.15 | 4.16 | 4.18 | 4.08 | 0.24% | 1.35% | 59209261 | 24509万 | 182.87 | 293.14 | -17.23 | | 38 | 芯联集成-U | 2024-06-12 三 | 4.14 | 4.16 | 4.11 | 4.18 | 4.10 | -1.20% | 0.94% | 41262258 | 17082万 | 180.67 | 289.62 | -17.03 | | 39 | 芯联集成-U | 2024-06-13 四 | 4.13 | 4.11 | 4.17 | 4.23 | 4.09 | 1.46% | 2.05% | 90132964 | 37574万 | 183.31 | 293.84 | -17.28 | | 40 | 芯联集成-U | 2024-06-14 五 | 4.18 | 4.17 | 3.92 | 4.19 | 3.92 | -6.00% | 3.83% | 168183772 | 67502万 | 172.32 | 276.23 | -16.24 | | 41 | 芯联集成-U | 2024-06-17 一 | 3.92 | 3.92 | 3.94 | 3.98 | 3.82 | 0.51% | 2.13% | 93818591 | 36723万 | 173.2 | 277.64 | -16.32 | | 42 | 芯联集成-U | 2024-06-18 二 | 3.93 | 3.94 | 3.94 | 4.00 | 3.91 | 0.00% | 1.66% | 72848459 | 28755万 | 173.2 | 277.64 | -16.32 | | 43 | 芯联集成-U | 2024-06-19 三 | 3.94 | 3.94 | 3.93 | 3.97 | 3.86 | -0.25% | 1.11% | 48975761 | 19197万 | 172.76 | 276.93 | -16.28 | | 44 | 芯联集成-U | 2024-06-20 四 | 3.93 | 3.93 | 3.98 | 4.08 | 3.91 | 1.27% | 1.94% | 85426589 | 34172万 | 174.96 | 280.46 | -16.49 | | 45 | 芯联集成-U | 2024-06-21 五 | 3.96 | 3.98 | 3.96 | 3.98 | 3.88 | -0.50% | 1.00% | 43866412 | 17227万 | 174.08 | 279.05 | -16.41 | | 46 | 芯联集成-U | 2024-06-24 一 | 4.26 | 3.96 | 4.09 | 4.28 | 4.04 | 3.28% | 3.56% | 156352971 | 64899万 | 179.79 | 288.21 | -16.94 | | 47 | 芯联集成-U | 2024-06-25 二 | 4.02 | 4.09 | 3.92 | 4.07 | 3.88 | -4.16% | 2.18% | 95831813 | 37970万 | 172.32 | 276.23 | -16.24 | | 48 | 芯联集成-U | 2024-06-26 三 | 3.95 | 3.92 | 4.02 | 4.03 | 3.88 | 2.55% | 1.47% | 64802859 | 25733万 | 176.72 | 283.27 | -16.65 | | 49 | 芯联集成-U | 2024-06-27 四 | 3.98 | 4.02 | 3.97 | 4.01 | 3.94 | -1.24% | 1.06% | 46748240 | 18585万 | 174.52 | 279.75 | -16.45 | | 50 | 芯联集成-U | 2024-06-28 五 | 3.95 | 3.97 | 3.96 | 4.02 | 3.95 | -0.25% | 0.96% | 42142818 | 16782万 | 174.08 | 279.05 | -16.41 | | 51 | 芯联集成-U | 2024-07-01 一 | 3.90 | 3.96 | 3.94 | 3.97 | 3.80 | -0.51% | 0.83% | 36605462 | 14248万 | 173.2 | 277.91 | -16.34 | | 52 | 芯联集成-U | 2024-07-02 二 | 3.94 | 3.94 | 3.94 | 3.99 | 3.93 | 0.00% | 0.51% | 22333663 | 8832万 | 173.2 | 277.91 | -16.34 | | 53 | 芯联集成-U | 2024-07-03 三 | 3.95 | 3.94 | 3.95 | 4.02 | 3.91 | 0.25% | 1.09% | 47774177 | 18889万 | 173.64 | 278.62 | -16.38 | | 54 | 芯联集成-U | 2024-07-04 四 | 3.93 | 3.95 | 3.84 | 3.95 | 3.84 | -2.78% | 0.89% | 39029437 | 15149万 | 168.8 | 270.86 | -15.92 | | 55 | 芯联集成-U | 2024-07-05 五 | 3.85 | 3.84 | 3.86 | 3.88 | 3.77 | 0.52% | 0.78% | 34408644 | 13184万 | 169.68 | 272.27 | -16.01 | | 56 | 芯联集成-U | 2024-07-08 一 | 3.86 | 3.86 | 3.81 | 3.89 | 3.80 | -1.30% | 0.47% | 20627100 | 7930万 | 167.49 | 268.74 | -15.8 | | 57 | 芯联集成-U | 2024-07-09 二 | 3.81 | 3.81 | 3.93 | 3.93 | 3.78 | 3.15% | 0.79% | 34776235 | 13461万 | 172.76 | 277.21 | -16.3 | | 58 | 芯联集成-U | 2024-07-10 三 | 3.91 | 3.93 | 3.91 | 3.95 | 3.90 | -0.51% | 0.47% | 20815610 | 8175万 | 171.88 | 275.8 | -16.22 | | 59 | 芯联集成-U | 2024-07-11 四 | 3.97 | 3.91 | 3.95 | 3.98 | 3.91 | 1.02% | 0.73% | 32115663 | 12664万 | 173.64 | 278.62 | -16.38 | | 60 | 芯联集成-U | 2024-07-12 五 | 3.95 | 3.95 | 3.95 | 3.96 | 3.92 | 0.00% | 0.47% | 20615892 | 8130万 | 173.64 | 278.62 | -16.38 | | 61 | 芯联集成-U | 2024-07-15 一 | 3.98 | 3.95 | 3.94 | 3.98 | 3.93 | -0.25% | 0.47% | 20725739 | 8187万 | 173.2 | 277.91 | -16.34 | | 62 | 芯联集成-U | 2024-07-16 二 | 3.95 | 3.94 | 4.01 | 4.01 | 3.93 | 1.78% | 0.79% | 34552762 | 13754万 | 176.28 | 282.85 | -16.63 | | 63 | 芯联集成-U | 2024-07-17 三 | 4.00 | 4.01 | 3.97 | 4.02 | 3.97 | -1.00% | 0.56% | 24680340 | 9853万 | 174.52 | 280.03 | -16.46 | | 64 | 芯联集成-U | 2024-07-18 四 | 3.96 | 3.97 | 3.97 | 3.99 | 3.89 | 0.00% | 0.66% | 29055610 | 11436万 | 174.52 | 280.03 | -16.46 | | 65 | 芯联集成-U | 2024-07-19 五 | 3.97 | 3.97 | 4.04 | 4.07 | 3.95 | 1.76% | 1.13% | 49699657 | 20052万 | 177.6 | 284.97 | -16.75 | | 66 | 芯联集成-U | 2024-07-22 一 | 4.06 | 4.04 | 4.05 | 4.12 | 4.02 | 0.25% | 1.09% | 47988638 | 19523万 | 178.04 | 285.67 | -16.8 | | 67 | 芯联集成-U | 2024-07-23 二 | 4.06 | 4.05 | 3.89 | 4.06 | 3.89 | -3.95% | 0.91% | 40191713 | 15961万 | 171 | 274.39 | -16.13 | | 68 | 芯联集成-U | 2024-07-24 三 | 3.89 | 3.89 | 3.83 | 3.91 | 3.82 | -1.54% | 0.81% | 35612592 | 13747万 | 168.37 | 270.16 | -15.88 | | 69 | 芯联集成-U | 2024-07-25 四 | 3.81 | 3.83 | 3.88 | 3.91 | 3.80 | 1.31% | 0.58% | 25440929 | 9813万 | 170.56 | 273.68 | -16.09 | | 70 | 芯联集成-U | 2024-07-26 五 | 3.88 | 3.88 | 3.88 | 3.90 | 3.85 | 0.00% | 0.54% | 23617936 | 9152万 | 170.56 | 273.68 | -16.09 | | 71 | 芯联集成-U | 2024-07-29 一 | 3.88 | 3.88 | 3.79 | 3.88 | 3.79 | -2.32% | 0.71% | 31213535 | 11944万 | 166.61 | 267.33 | -15.72 | | 72 | 芯联集成-U | 2024-07-30 二 | 3.80 | 3.79 | 3.84 | 3.85 | 3.77 | 1.32% | 0.44% | 19156837 | 7289万 | 168.8 | 270.86 | -15.92 | | 73 | 芯联集成-U | 2024-07-31 三 | 3.82 | 3.84 | 3.94 | 3.95 | 3.81 | 2.60% | 0.78% | 34179202 | 13354万 | 173.2 | 277.91 | -16.34 | | 74 | 芯联集成-U | 2024-08-01 四 | 3.95 | 3.94 | 3.97 | 4.02 | 3.93 | 0.76% | 0.86% | 37737837 | 15023万 | 174.52 | 280.03 | -16.46 | | 75 | 芯联集成-U | 2024-08-02 五 | 3.95 | 3.97 | 3.92 | 3.98 | 3.91 | -1.26% | 0.57% | 24991631 | 9842万 | 172.32 | 276.5 | -16.26 | | 76 | 芯联集成-U | 2024-08-05 一 | 3.89 | 3.92 | 3.85 | 3.95 | 3.85 | -1.79% | 0.59% | 25797307 | 10059万 | 169.24 | 271.57 | -15.97 | | 77 | 芯联集成-U | 2024-08-06 二 | 3.87 | 3.85 | 3.86 | 3.89 | 3.82 | 0.26% | 0.41% | 18230363 | 7026万 | 169.68 | 272.27 | -16.01 | | 78 | 芯联集成-U | 2024-08-07 三 | 3.85 | 3.86 | 3.85 | 3.88 | 3.83 | -0.26% | 0.36% | 15813987 | 6089万 | 169.24 | 271.57 | -15.97 | | 79 | 芯联集成-U | 2024-08-08 四 | 3.85 | 3.85 | 3.83 | 3.86 | 3.79 | -0.52% | 0.50% | 21845431 | 8355万 | 168.37 | 270.16 | -15.88 | | 80 | 芯联集成-U | 2024-08-09 五 | 3.85 | 3.83 | 3.81 | 3.88 | 3.80 | -0.52% | 0.46% | 20301877 | 7789万 | 167.49 | 268.74 | -15.8 | | 81 | 芯联集成-U | 2024-08-12 一 | 3.80 | 3.81 | 3.72 | 3.80 | 3.71 | -2.36% | 0.76% | 33276171 | 12470万 | 163.53 | 262.4 | -15.43 | | 82 | 芯联集成-U | 2024-08-13 二 | 3.73 | 3.72 | 3.75 | 3.75 | 3.70 | 0.81% | 0.39% | 17150467 | 6389万 | 164.85 | 264.51 | -15.55 | | 83 | 芯联集成-U | 2024-08-14 三 | 3.77 | 3.75 | 3.72 | 3.77 | 3.71 | -0.80% | 0.28% | 12194746 | 4553万 | 163.53 | 262.4 | -15.43 | | 84 | 芯联集成-U | 2024-08-15 四 | 3.71 | 3.72 | 3.74 | 3.77 | 3.70 | 0.54% | 0.39% | 16932848 | 6333万 | 164.41 | 263.81 | -15.51 | | 85 | 芯联集成-U | 2024-08-16 五 | 3.75 | 3.74 | 3.74 | 3.76 | 3.72 | 0.00% | 0.34% | 15116968 | 5649万 | 164.41 | 263.81 | -15.51 | | 86 | 芯联集成-U | 2024-08-19 一 | 3.74 | 3.74 | 3.75 | 3.76 | 3.72 | 0.27% | 0.34% | 15129501 | 5664万 | 164.85 | 264.51 | -15.55 | | 87 | 芯联集成-U | 2024-08-20 二 | 3.75 | 3.75 | 3.69 | 3.76 | 3.67 | -1.60% | 0.46% | 20010774 | 7417万 | 162.21 | 260.28 | -15.3 | | 88 | 芯联集成-U | 2024-08-21 三 | 3.69 | 3.69 | 3.68 | 3.69 | 3.66 | -0.27% | 0.23% | 10185250 | 3749万 | 161.77 | 259.57 | -15.26 | | 89 | 芯联集成-U | 2024-08-22 四 | 3.69 | 3.68 | 3.54 | 3.69 | 3.53 | -3.80% | 0.59% | 25928628 | 9332万 | 155.62 | 249.7 | -14.68 | | 90 | 芯联集成-U | 2024-08-23 五 | 3.54 | 3.54 | 3.58 | 3.60 | 3.52 | 1.13% | 0.39% | 17134373 | 6101万 | 157.38 | 252.52 | -14.85 | | 91 | 芯联集成-U | 2024-08-26 一 | 3.60 | 3.58 | 3.60 | 3.63 | 3.58 | 0.56% | 0.25% | 10793785 | 3893万 | 158.25 | 253.93 | -14.93 | | 92 | 芯联集成-U | 2024-08-27 二 | 3.59 | 3.60 | 3.56 | 3.61 | 3.55 | -1.11% | 0.31% | 13634623 | 4870万 | 156.5 | 251.11 | -14.76 | | 93 | 芯联集成-U | 2024-08-28 三 | 3.55 | 3.56 | 3.57 | 3.59 | 3.54 | 0.28% | 0.23% | 10083960 | 3598万 | 156.94 | 251.82 | -14.81 | | 94 | 芯联集成-U | 2024-08-29 四 | 3.56 | 3.57 | 3.61 | 3.61 | 3.55 | 1.12% | 0.29% | 12613130 | 4531万 | 158.69 | 254.64 | -14.97 | | 95 | 芯联集成-U | 2024-08-30 五 | 3.60 | 3.61 | 3.65 | 3.69 | 3.59 | 1.11% | 0.48% | 21077542 | 7716万 | 160.45 | 257.46 | -15.14 | | 96 | 芯联集成-U | 2024-09-02 一 | 3.65 | 3.65 | 3.57 | 3.66 | 3.56 | -2.19% | 0.62% | 27330111 | 9801万 | 156.94 | 251.82 | -19.07 | | 97 | 芯联集成-U | 2024-09-03 二 | 3.56 | 3.57 | 3.57 | 3.59 | 3.55 | 0.00% | 0.36% | 15953166 | 5688万 | 156.94 | 251.82 | -19.07 | | 98 | 芯联集成-U | 2024-09-04 三 | 3.54 | 3.57 | 3.54 | 3.57 | 3.53 | -0.84% | 0.34% | 14875068 | 5275万 | 155.62 | 249.7 | -18.91 | | 99 | 芯联集成-U | 2024-09-05 四 | 3.56 | 3.54 | 3.55 | 3.59 | 3.54 | 0.28% | 0.40% | 17377508 | 6181万 | 156.06 | 250.4 | -18.96 | | 100 | 芯联集成-U | 2024-09-06 五 | 3.54 | 3.55 | 3.49 | 3.56 | 3.47 | -1.69% | 0.49% | 21656779 | 7600万 | 153.42 | 246.17 | -18.64 | | 101 | 芯联集成-U | 2024-09-09 一 | 3.49 | 3.49 | 3.40 | 3.49 | 3.39 | -2.58% | 0.46% | 20423143 | 6981万 | 149.46 | 239.82 | -18.16 | | 102 | 芯联集成-U | 2024-09-10 二 | 3.40 | 3.40 | 3.39 | 3.42 | 3.33 | -0.29% | 0.49% | 21745624 | 7313万 | 149.02 | 239.12 | -18.11 | | 103 | 芯联集成-U | 2024-09-11 三 | 3.39 | 3.39 | 3.37 | 3.39 | 3.34 | -0.59% | 0.32% | 14281532 | 4807万 | 148.14 | 237.71 | -18 | | 104 | 芯联集成-U | 2024-09-12 四 | 3.37 | 3.37 | 3.38 | 3.41 | 3.35 | 0.30% | 0.46% | 20084442 | 6793万 | 148.58 | 238.41 | -18.05 | | 105 | 芯联集成-U | 2024-09-13 五 | 3.39 | 3.38 | 3.38 | 3.44 | 3.35 | 0.00% | 0.59% | 26149686 | 8852万 | 148.58 | 238.41 | -18.05 | | 106 | 芯联集成-U | 2024-09-18 三 | 3.38 | 3.38 | 3.35 | 3.41 | 3.33 | -0.89% | 0.52% | 22671399 | 7641万 | 147.26 | 236.3 | -17.89 | | 107 | 芯联集成-U | 2024-09-19 四 | 3.36 | 3.35 | 3.41 | 3.45 | 3.35 | 1.79% | 0.82% | 36165685 | 12327万 | 149.9 | 240.53 | -18.21 | | 108 | 芯联集成-U | 2024-09-20 五 | 3.42 | 3.41 | 3.45 | 3.45 | 3.36 | 1.17% | 0.71% | 31237094 | 10621万 | 151.66 | 243.35 | -18.43 | | 109 | 芯联集成-U | 2024-09-23 一 | 3.42 | 3.45 | 3.36 | 3.43 | 3.35 | -2.61% | 0.70% | 30661943 | 10342万 | 147.7 | 237 | -17.95 | | 110 | 芯联集成-U | 2024-09-24 二 | 3.38 | 3.36 | 3.48 | 3.49 | 3.37 | 3.57% | 1.18% | 51761277 | 17797万 | 152.98 | 245.47 | -18.59 | | 111 | 芯联集成-U | 2024-09-25 三 | 3.51 | 3.48 | 3.52 | 3.60 | 3.50 | 1.15% | 1.29% | 56561782 | 20057万 | 154.74 | 248.29 | -18.8 | | 112 | 芯联集成-U | 2024-09-26 四 | 3.52 | 3.52 | 3.62 | 3.63 | 3.51 | 2.84% | 1.13% | 49602474 | 17724万 | 159.13 | 255.34 | -19.34 | | 113 | 芯联集成-U | 2024-09-27 五 | 3.66 | 3.62 | 3.77 | 3.78 | 3.66 | 4.14% | 1.56% | 68481949 | 25522万 | 165.73 | 265.92 | -20.14 | | 114 | 芯联集成-U | 2024-09-30 一 | 3.90 | 3.77 | 4.23 | 4.27 | 3.86 | 12.20% | 5.78% | 253977973 | 103687万 | 185.95 | 298.37 | -22.59 | | 115 | 芯联集成-U | 2024-10-08 二 | 5.08 | 4.23 | 5.00 | 5.08 | 4.71 | 18.20% | 8.67% | 381155266 | 188015万 | 219.8 | 352.68 | -26.71 | | 116 | 芯联集成-U | 2024-10-09 三 | 4.80 | 5.00 | 4.49 | 4.99 | 4.49 | -10.20% | 6.26% | 275228830 | 130877万 | 197.38 | 316.71 | -23.98 | | 117 | 芯联集成-U | 2024-10-10 四 | 4.57 | 4.49 | 4.44 | 4.67 | 4.40 | -1.11% | 3.14% | 138022012 | 62431万 | 195.18 | 313.18 | -23.72 | | 118 | 芯联集成-U | 2024-10-11 五 | 4.40 | 4.44 | 4.18 | 4.43 | 4.11 | -5.86% | 2.52% | 110883514 | 47142万 | 183.75 | 294.84 | -22.33 | | 119 | 芯联集成-U | 2024-10-14 一 | 4.27 | 4.18 | 4.36 | 4.38 | 4.20 | 4.31% | 2.51% | 110308367 | 47318万 | 191.66 | 307.54 | -23.29 | | 120 | 芯联集成-U | 2024-10-15 二 | 4.33 | 4.36 | 4.29 | 4.41 | 4.29 | -1.61% | 2.08% | 91440154 | 39705万 | 188.59 | 302.6 | -22.92 | | 121 | 芯联集成-U | 2024-10-16 三 | 4.24 | 4.29 | 4.30 | 4.33 | 4.20 | 0.23% | 1.57% | 69048800 | 29562万 | 189.03 | 303.31 | -22.97 | | 122 | 芯联集成-U | 2024-10-17 四 | 4.33 | 4.30 | 4.27 | 4.36 | 4.27 | -0.70% | 1.40% | 61399384 | 26539万 | 187.71 | 301.19 | -22.81 | | 123 | 芯联集成-U | 2024-10-18 五 | 4.27 | 4.27 | 4.55 | 4.68 | 4.24 | 6.56% | 3.67% | 161294712 | 72229万 | 200.02 | 320.94 | -24.3 | | 124 | 芯联集成-U | 2024-10-21 一 | 4.62 | 4.55 | 4.75 | 4.94 | 4.58 | 4.40% | 4.98% | 218922408 | 104472万 | 208.81 | 335.05 | -25.37 | | 125 | 芯联集成-U | 2024-10-22 二 | 4.75 | 4.75 | 4.81 | 4.84 | 4.64 | 1.26% | 2.91% | 128079234 | 60993万 | 211.45 | 339.28 | -25.69 | | 126 | 芯联集成-U | 2024-10-23 三 | 4.79 | 4.81 | 4.71 | 4.82 | 4.69 | -2.08% | 2.32% | 102129212 | 48655万 | 207.05 | 332.23 | -25.16 | | 127 | 芯联集成-U | 2024-10-24 四 | 4.66 | 4.71 | 4.71 | 4.75 | 4.64 | 0.00% | 1.50% | 66035418 | 31058万 | 207.05 | 332.23 | -25.16 | | 128 | 芯联集成-U | 2024-10-25 五 | 4.74 | 4.71 | 4.75 | 4.80 | 4.71 | 0.85% | 1.46% | 64090829 | 30426万 | 208.81 | 335.05 | -25.37 | | 129 | 芯联集成-U | 2024-10-28 一 | 4.77 | 4.75 | 4.79 | 4.85 | 4.74 | 0.84% | 1.69% | 74101747 | 35453万 | 210.57 | 337.87 | -26.37 | | 130 | 芯联集成-U | 2024-10-29 二 | 4.81 | 4.79 | 4.69 | 4.84 | 4.68 | -2.09% | 1.89% | 83110060 | 39449万 | 206.17 | 330.82 | -25.81 | | 131 | 芯联集成-U | 2024-10-30 三 | 4.68 | 4.69 | 4.82 | 4.90 | 4.66 | 2.77% | 2.73% | 120162020 | 57910万 | 211.89 | 339.99 | -26.53 | | 132 | 芯联集成-U | 2024-10-31 四 | 4.83 | 4.82 | 4.81 | 4.85 | 4.74 | -0.21% | 2.00% | 87736265 | 42184万 | 211.45 | 339.28 | -26.48 | | 133 | 芯联集成-U | 2024-11-01 五 | 4.78 | 4.81 | 4.68 | 4.87 | 4.66 | -2.70% | 1.92% | 84589807 | 40086万 | 205.73 | 330.11 | -25.76 | | 134 | 芯联集成-U | 2024-11-04 一 | 4.68 | 4.68 | 4.75 | 4.75 | 4.66 | 1.50% | 1.03% | 45282296 | 21354万 | 208.81 | 335.05 | -26.15 | | 135 | 芯联集成-U | 2024-11-05 二 | 4.76 | 4.75 | 4.91 | 4.94 | 4.76 | 3.37% | 2.83% | 124510906 | 60758万 | 215.84 | 346.33 | -27.03 | | 136 | 芯联集成-U | 2024-11-06 三 | 4.93 | 4.91 | 4.91 | 4.97 | 4.87 | 0.00% | 2.45% | 107496617 | 52889万 | 215.84 | 346.33 | -27.03 | | 137 | 芯联集成-U | 2024-11-07 四 | 4.91 | 4.91 | 5.13 | 5.15 | 4.87 | 4.48% | 3.33% | 146430151 | 73761万 | 225.51 | 361.85 | -28.24 | | 138 | 芯联集成-U | 2024-11-08 五 | 5.22 | 5.13 | 5.63 | 5.86 | 5.16 | 9.75% | 7.72% | 339372068 | 189667万 | 247.49 | 397.12 | -30.99 | | 139 | 芯联集成-U | 2024-11-11 一 | 5.81 | 5.63 | 5.82 | 6.01 | 5.75 | 3.37% | 6.94% | 305252942 | 179929万 | 255.84 | 410.52 | -32.03 | | 140 | 芯联集成-U | 2024-11-12 二 | 5.87 | 5.82 | 5.78 | 5.89 | 5.67 | -0.69% | 4.01% | 176474724 | 101815万 | 254.09 | 407.7 | -31.81 | | 141 | 芯联集成-U | 2024-11-13 三 | 5.72 | 5.78 | 5.76 | 5.78 | 5.66 | -0.35% | 2.63% | 115410181 | 66057万 | 253.21 | 406.29 | -31.7 | | 142 | 芯联集成-U | 2024-11-14 四 | 5.74 | 5.76 | 5.56 | 5.84 | 5.55 | -3.47% | 2.74% | 120488935 | 68582万 | 244.42 | 392.18 | -30.6 | | 143 | 芯联集成-U | 2024-11-15 五 | 5.53 | 5.56 | 5.18 | 5.58 | 5.18 | -6.83% | 3.52% | 154839867 | 83030万 | 227.71 | 365.38 | -28.51 | | 144 | 芯联集成-U | 2024-11-18 一 | 5.19 | 5.18 | 5.02 | 5.23 | 4.96 | -3.09% | 2.29% | 100483670 | 50942万 | 220.68 | 354.09 | -27.63 | | 145 | 芯联集成-U | 2024-11-19 二 | 5.01 | 5.02 | 5.19 | 5.23 | 5.00 | 3.39% | 1.80% | 79224724 | 40393万 | 228.15 | 366.08 | -28.57 | | 146 | 芯联集成-U | 2024-11-20 三 | 5.18 | 5.19 | 5.24 | 5.28 | 5.15 | 0.96% | 1.63% | 71696971 | 37412万 | 230.35 | 369.61 | -28.84 | | 147 | 芯联集成-U | 2024-11-21 四 | 5.25 | 5.24 | 5.31 | 5.40 | 5.21 | 1.34% | 1.87% | 82060014 | 43735万 | 233.43 | 374.55 | -29.23 | | 148 | 芯联集成-U | 2024-11-22 五 | 5.33 | 5.31 | 5.25 | 5.51 | 5.24 | -1.13% | 2.55% | 112024016 | 60398万 | 230.79 | 370.32 | -28.9 |
|
行情刷新 | 流通股东
 |
