| 股票名称 | 代码 688475 | 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 | 萤石网络 | 2024-05-06 一 | 51.05 | 50.29 | 51.91 | 52.42 | 50.52 | 3.22% | 0.91% | 2634233 | 13583万 | 150.08 | 291.99 | 48.91 | 2 | 萤石网络 | 2024-04-30 二 | 49.01 | 48.75 | 50.29 | 50.50 | 48.70 | 3.16% | 0.81% | 2343528 | 11738万 | 145.4 | 282.88 | 47.38 | 3 | 萤石网络 | 2024-04-29 一 | 48.49 | 47.95 | 48.75 | 49.00 | 47.90 | 1.67% | 0.72% | 2078127 | 10108万 | 140.95 | 274.22 | 45.93 | 4 | 萤石网络 | 2024-04-26 五 | 46.50 | 46.95 | 47.95 | 48.38 | 46.50 | 2.13% | 0.78% | 2267337 | 10858万 | 138.64 | 269.72 | 45.18 | 5 | 萤石网络 | 2024-04-25 四 | 46.35 | 46.35 | 46.95 | 47.23 | 45.91 | 1.29% | 0.49% | 1409929 | 6605万 | 135.74 | 264.09 | 44.24 | 6 | 萤石网络 | 2024-04-24 三 | 45.00 | 45.00 | 46.35 | 46.48 | 44.77 | 3.00% | 0.54% | 1548001 | 7128万 | 134.01 | 260.72 | 43.67 | 7 | 萤石网络 | 2024-04-23 二 | 45.60 | 45.62 | 45.00 | 45.60 | 44.11 | -1.36% | 0.51% | 1472641 | 6597万 | 130.11 | 253.12 | 42.4 | 8 | 萤石网络 | 2024-04-22 一 | 44.71 | 44.71 | 45.62 | 45.77 | 44.26 | 2.04% | 0.40% | 1161251 | 5259万 | 131.9 | 256.61 | 42.98 | 9 | 萤石网络 | 2024-04-19 五 | 45.77 | 45.88 | 44.71 | 45.77 | 44.56 | -2.55% | 0.37% | 1063849 | 4785万 | 129.27 | 251.49 | 42.12 | 10 | 萤石网络 | 2024-04-18 四 | 44.97 | 45.49 | 45.88 | 46.39 | 44.40 | 0.86% | 0.65% | 1884018 | 8601万 | 132.65 | 258.07 | 43.23 | 11 | 萤石网络 | 2024-04-17 三 | 47.45 | 47.09 | 45.49 | 47.95 | 45.00 | -3.40% | 1.58% | 4566849 | 20965万 | 131.52 | 255.88 | 42.86 | 12 | 萤石网络 | 2024-04-16 二 | 48.30 | 48.13 | 47.09 | 48.70 | 47.00 | -2.16% | 0.64% | 1859576 | 8909万 | 136.15 | 264.88 | 44.37 | 13 | 萤石网络 | 2024-04-15 一 | 47.00 | 46.50 | 48.13 | 48.50 | 45.81 | 3.51% | 1.00% | 2899301 | 13784万 | 139.16 | 270.73 | 45.35 | 14 | 萤石网络 | 2024-04-12 五 | 45.66 | 45.27 | 46.50 | 46.89 | 45.03 | 2.72% | 0.60% | 1740383 | 8055万 | 134.44 | 261.56 | 43.81 | 15 | 萤石网络 | 2024-04-11 四 | 45.36 | 45.56 | 45.27 | 45.93 | 44.98 | -0.64% | 0.35% | 1009065 | 4586万 | 130.89 | 254.64 | 45.23 | 16 | 萤石网络 | 2024-04-10 三 | 45.68 | 45.83 | 45.56 | 46.05 | 45.00 | -0.59% | 0.34% | 991495 | 4510万 | 131.73 | 256.27 | 45.52 | 17 | 萤石网络 | 2024-04-09 二 | 46.10 | 45.80 | 45.83 | 46.10 | 44.61 | 0.07% | 0.33% | 960364 | 4344万 | 132.51 | 257.79 | 45.79 | 18 | 萤石网络 | 2024-04-08 一 | 45.80 | 45.69 | 45.80 | 46.45 | 45.30 | 0.24% | 0.47% | 1364481 | 6242万 | 132.42 | 257.62 | 45.76 | 19 | 萤石网络 | 2024-04-03 三 | 45.99 | 45.82 | 45.69 | 46.15 | 45.10 | -0.28% | 0.44% | 1262374 | 5776万 | 132.1 | 257.01 | 45.65 | 20 | 萤石网络 | 2024-04-02 二 | 44.95 | 45.18 | 45.82 | 45.89 | 44.75 | 1.42% | 0.56% | 1622053 | 7367万 | 132.48 | 257.74 | 45.78 | 21 | 萤石网络 | 2024-04-01 一 | 44.65 | 44.29 | 45.18 | 45.23 | 43.75 | 2.01% | 0.67% | 1944314 | 8651万 | 130.63 | 254.14 | 45.14 | 22 | 萤石网络 | 2024-03-29 五 | 43.93 | 43.32 | 44.29 | 44.45 | 43.13 | 2.24% | 0.29% | 838246 | 3690万 | 128.05 | 249.13 | 44.26 | 23 | 萤石网络 | 2024-03-28 四 | 41.83 | 41.87 | 43.32 | 43.88 | 41.83 | 3.46% | 0.40% | 1155292 | 4981万 | 125.25 | 243.68 | 43.29 | 24 | 萤石网络 | 2024-03-27 三 | 43.10 | 43.52 | 41.87 | 43.68 | 41.81 | -3.79% | 0.48% | 1392976 | 5942万 | 121.06 | 235.52 | 41.84 | 25 | 萤石网络 | 2024-03-26 二 | 44.80 | 44.36 | 43.52 | 44.80 | 42.65 | -1.89% | 0.56% | 1609818 | 7006万 | 125.83 | 244.8 | 43.49 | 26 | 萤石网络 | 2024-03-25 一 | 44.85 | 45.24 | 44.36 | 45.29 | 44.36 | -1.95% | 0.26% | 760580 | 3410万 | 128.26 | 249.53 | 44.33 | 27 | 萤石网络 | 2024-03-22 五 | 46.00 | 46.22 | 45.24 | 46.22 | 45.00 | -2.12% | 0.35% | 997752 | 4534万 | 130.8 | 254.47 | 45.2 | 28 | 萤石网络 | 2024-03-21 四 | 45.83 | 45.95 | 46.22 | 46.65 | 45.57 | 0.59% | 0.63% | 1809006 | 8348万 | 133.63 | 259.99 | 46.18 | 29 | 萤石网络 | 2024-03-20 三 | 47.03 | 47.24 | 45.95 | 47.34 | 45.84 | -2.73% | 0.68% | 1975015 | 9154万 | 132.85 | 258.47 | 45.91 | 30 | 萤石网络 | 2024-03-19 二 | 46.89 | 46.84 | 47.24 | 47.98 | 46.47 | 0.85% | 0.66% | 1921813 | 9128万 | 136.58 | 265.73 | 47.2 | 31 | 萤石网络 | 2024-03-18 一 | 46.39 | 46.46 | 46.84 | 46.87 | 45.84 | 0.82% | 0.42% | 1222822 | 5676万 | 135.43 | 263.48 | 46.8 | 32 | 萤石网络 | 2024-03-15 五 | 46.04 | 46.03 | 46.46 | 46.59 | 45.36 | 0.93% | 0.61% | 1773466 | 8175万 | 134.33 | 261.34 | 46.42 | 33 | 萤石网络 | 2024-03-14 四 | 46.30 | 46.21 | 46.03 | 46.42 | 45.70 | -0.39% | 0.52% | 1511538 | 6956万 | 133.08 | 258.92 | 45.99 | 34 | 萤石网络 | 2024-03-08 五 | 46.50 | 46.20 | 46.60 | 46.99 | 46.10 | 0.87% | 0.44% | 1264418 | 5889万 | 134.73 | 262.12 | 46.56 | 35 | 萤石网络 | 2024-03-07 四 | 46.84 | 46.83 | 46.20 | 47.50 | 46.05 | -1.35% | 0.50% | 1444618 | 6750万 | 133.58 | 259.88 | 46.16 | 36 | 萤石网络 | 2024-03-06 三 | 46.86 | 47.61 | 46.83 | 47.28 | 46.20 | -1.64% | 0.51% | 1470330 | 6873万 | 135.4 | 263.42 | 46.79 | 37 | 萤石网络 | 2024-03-05 二 | 47.50 | 47.82 | 47.61 | 48.80 | 46.80 | -0.44% | 0.83% | 2385516 | 11431万 | 137.65 | 267.81 | 47.57 | 38 | 萤石网络 | 2024-03-04 一 | 48.52 | 48.54 | 47.82 | 48.87 | 47.05 | -1.48% | 0.57% | 1639730 | 7836万 | 138.26 | 268.99 | 47.78 | 39 | 萤石网络 | 2024-03-01 五 | 46.81 | 46.66 | 48.54 | 49.48 | 46.50 | 4.03% | 1.05% | 3030057 | 14506万 | 140.34 | 273.04 | 48.5 | 40 | 萤石网络 | 2024-02-29 四 | 45.73 | 46.15 | 46.66 | 47.50 | 45.68 | 1.11% | 0.70% | 2018843 | 9419万 | 134.91 | 262.46 | 46.62 | 41 | 萤石网络 | 2024-02-28 三 | 47.12 | 47.28 | 46.15 | 47.86 | 45.11 | -2.39% | 1.16% | 3355507 | 15639万 | 133.43 | 259.59 | 46.11 | 42 | 萤石网络 | 2024-02-27 二 | 46.60 | 46.20 | 47.28 | 47.50 | 45.88 | 2.34% | 0.94% | 2718911 | 12711万 | 136.7 | 265.95 | 47.24 | 43 | 萤石网络 | 2024-02-26 一 | 44.92 | 44.92 | 46.20 | 47.00 | 44.87 | 2.85% | 0.97% | 2798643 | 12912万 | 133.58 | 259.88 | 46.16 | 44 | 萤石网络 | 2024-02-23 五 | 44.53 | 44.80 | 44.92 | 45.27 | 43.80 | 0.27% | 0.75% | 2182751 | 9726万 | 129.87 | 252.68 | 49.02 | 45 | 萤石网络 | 2024-02-22 四 | 44.86 | 44.43 | 44.80 | 45.88 | 44.31 | 0.83% | 0.66% | 1911754 | 8604万 | 129.53 | 252 | 48.89 | 46 | 萤石网络 | 2024-02-21 三 | 44.10 | 44.69 | 44.43 | 45.47 | 44.10 | -0.58% | 0.53% | 1537697 | 6872万 | 128.46 | 249.92 | 48.48 | 47 | 萤石网络 | 2024-02-20 二 | 45.15 | 46.02 | 44.69 | 45.59 | 44.01 | -2.89% | 0.58% | 1689431 | 7567万 | 129.21 | 251.38 | 48.77 | 48 | 萤石网络 | 2024-02-19 一 | 47.50 | 46.00 | 46.02 | 47.80 | 44.60 | 0.04% | 0.77% | 2213090 | 10237万 | 133.06 | 258.86 | 50.22 | 49 | 萤石网络 | 2024-02-08 四 | 45.09 | 45.36 | 46.00 | 46.85 | 44.95 | 1.41% | 0.78% | 2252058 | 10358万 | 133 | 258.75 | 50.2 | 50 | 萤石网络 | 2024-02-07 三 | 43.25 | 43.40 | 45.36 | 45.36 | 42.55 | 4.52% | 0.88% | 2558586 | 11453万 | 131.15 | 255.15 | 49.5 | 51 | 萤石网络 | 2024-02-06 二 | 40.18 | 41.91 | 43.40 | 43.79 | 40.02 | 3.56% | 0.96% | 2776288 | 11597万 | 125.48 | 244.12 | 47.36 | 52 | 萤石网络 | 2024-02-05 一 | 40.30 | 41.00 | 41.91 | 43.50 | 39.97 | 2.22% | 1.27% | 3686282 | 15415万 | 121.17 | 235.74 | 45.73 | 53 | 萤石网络 | 2024-02-02 五 | 39.59 | 40.15 | 41.00 | 41.90 | 39.01 | 2.12% | 0.48% | 1399578 | 5642万 | 118.54 | 230.62 | 44.74 | 54 | 萤石网络 | 2024-02-01 四 | 38.16 | 39.00 | 40.15 | 41.99 | 38.16 | 2.95% | 0.59% | 1712974 | 6936万 | 116.08 | 225.84 | 43.81 | 55 | 萤石网络 | 2024-01-31 三 | 39.32 | 39.32 | 39.00 | 39.33 | 37.86 | -0.81% | 0.37% | 1069770 | 4149万 | 112.76 | 219.38 | 42.56 | 56 | 萤石网络 | 2024-01-30 二 | 39.50 | 39.80 | 39.32 | 40.95 | 39.05 | -1.21% | 0.42% | 1201872 | 4763万 | 113.68 | 221.18 | 42.91 | 57 | 萤石网络 | 2024-01-29 一 | 41.16 | 41.11 | 39.80 | 41.57 | 39.80 | -3.19% | 0.40% | 1148110 | 4641万 | 115.07 | 223.88 | 43.43 | 58 | 萤石网络 | 2024-01-26 五 | 42.00 | 41.98 | 41.11 | 42.10 | 40.85 | -2.07% | 0.63% | 1829328 | 7567万 | 118.86 | 231.24 | 44.86 | 59 | 萤石网络 | 2024-01-25 四 | 40.10 | 39.64 | 41.98 | 42.81 | 39.36 | 5.90% | 1.03% | 2985611 | 12446万 | 121.37 | 236.14 | 45.81 | 60 | 萤石网络 | 2024-01-24 三 | 38.43 | 38.35 | 39.64 | 40.19 | 37.63 | 3.36% | 0.60% | 1728690 | 6725万 | 114.61 | 222.97 | 43.26 | 61 | 萤石网络 | 2024-01-23 二 | 37.21 | 37.61 | 38.35 | 38.81 | 37.21 | 1.97% | 0.37% | 1077737 | 4133万 | 110.88 | 215.72 | 41.85 | 62 | 萤石网络 | 2024-01-22 一 | 39.58 | 39.98 | 37.61 | 39.99 | 37.41 | -5.93% | 0.51% | 1480440 | 5733万 | 108.74 | 211.56 | 41.04 | 63 | 萤石网络 | 2024-01-19 五 | 41.01 | 41.02 | 39.98 | 41.68 | 39.80 | -2.54% | 0.55% | 1590043 | 6418万 | 115.59 | 224.89 | 43.63 | 64 | 萤石网络 | 2024-01-18 四 | 40.20 | 39.17 | 41.02 | 41.10 | 39.00 | 4.72% | 0.92% | 2646075 | 10618万 | 118.6 | 230.74 | 44.76 | 65 | 萤石网络 | 2024-01-17 三 | 40.20 | 40.36 | 39.17 | 40.38 | 39.16 | -2.95% | 0.59% | 1692971 | 6694万 | 113.25 | 220.33 | 42.74 | 66 | 萤石网络 | 2024-01-16 二 | 40.40 | 40.76 | 40.36 | 40.68 | 39.60 | -0.98% | 0.55% | 1595890 | 6401万 | 116.69 | 227.03 | 44.04 | 67 | 萤石网络 | 2024-01-15 一 | 40.60 | 40.83 | 40.76 | 41.30 | 40.48 | -0.17% | 0.36% | 1036635 | 4234万 | 117.85 | 229.28 | 44.48 | 68 | 萤石网络 | 2024-01-12 五 | 40.52 | 41.08 | 40.83 | 41.96 | 40.39 | -0.61% | 0.58% | 1678733 | 6875万 | 118.05 | 229.67 | 44.55 | 69 | 萤石网络 | 2024-01-11 四 | 41.40 | 41.03 | 41.08 | 41.68 | 40.38 | 0.12% | 0.39% | 1121076 | 4611万 | 118.77 | 231.07 | 44.83 | 70 | 萤石网络 | 2024-01-10 三 | 42.18 | 42.38 | 41.03 | 42.66 | 40.99 | -3.19% | 0.39% | 1135086 | 4716万 | 118.63 | 230.79 | 44.77 | 71 | 萤石网络 | 2024-01-09 二 | 42.71 | 42.71 | 42.38 | 42.99 | 41.95 | -0.77% | 1.03% | 1123969 | 4767万 | 46.25 | 238.39 | 46.25 | 72 | 萤石网络 | 2024-01-08 一 | 43.00 | 43.38 | 42.71 | 44.17 | 41.53 | -1.54% | 1.64% | 1785353 | 7659万 | 46.61 | 240.24 | 46.61 | 73 | 萤石网络 | 2024-01-05 五 | 45.48 | 45.16 | 43.38 | 45.50 | 43.06 | -3.94% | 1.51% | 1651759 | 7240万 | 47.34 | 244.01 | 47.34 | 74 | 萤石网络 | 2024-01-04 四 | 43.28 | 42.70 | 45.16 | 45.37 | 42.88 | 5.76% | 2.44% | 2666292 | 11820万 | 49.28 | 254.03 | 49.28 | 75 | 萤石网络 | 2024-01-03 三 | 42.89 | 42.88 | 42.70 | 43.00 | 42.04 | -0.42% | 1.48% | 1617849 | 6879万 | 46.6 | 240.19 | 46.59 | 76 | 萤石网络 | 2024-01-02 二 | 44.80 | 44.90 | 42.88 | 44.88 | 42.50 | -4.50% | 2.45% | 2669677 | 11593万 | 46.79 | 241.2 | 46.79 | 77 | 萤石网络 | 2023-12-29 五 | 43.80 | 43.72 | 44.90 | 45.08 | 43.38 | 2.70% | 2.93% | 3202095 | 14162万 | 49 | 252.56 | 49 | 78 | 萤石网络 | 2023-12-28 四 | 42.82 | 43.03 | 43.72 | 44.54 | 42.20 | 1.60% | 2.98% | 3254393 | 14213万 | 47.71 | 245.93 | 47.71 | 79 | 萤石网络 | 2023-12-27 三 | 42.88 | 42.50 | 43.03 | 43.98 | 42.56 | 1.25% | 1.71% | 1535326 | 6635万 | 38.56 | 242.04 | 46.95 | 80 | 萤石网络 | 2023-12-26 二 | 43.35 | 43.35 | 42.50 | 43.79 | 41.80 | -1.96% | 3.32% | 2978800 | 12706万 | 38.08 | 239.06 | 46.38 | 81 | 萤石网络 | 2023-12-25 一 | 42.99 | 42.70 | 43.35 | 43.89 | 42.66 | 1.52% | 1.75% | 1570060 | 6785万 | 38.84 | 243.84 | 47.3 | 82 | 萤石网络 | 2023-12-22 五 | 44.52 | 44.82 | 42.70 | 44.80 | 42.70 | -4.73% | 2.38% | 2128358 | 9223万 | 38.26 | 240.19 | 46.59 | 83 | 萤石网络 | 2023-12-21 四 | 45.60 | 45.62 | 44.82 | 45.60 | 44.34 | -1.75% | 0.61% | 544410 | 2448万 | 40.16 | 252.11 | 48.91 | 84 | 萤石网络 | 2023-12-20 三 | 45.47 | 45.51 | 45.62 | 45.71 | 44.83 | 0.24% | 0.76% | 680467 | 3080万 | 40.88 | 256.61 | 49.78 | 85 | 萤石网络 | 2023-12-19 二 | 44.96 | 45.25 | 45.51 | 45.98 | 44.47 | 0.57% | 1.79% | 1603219 | 7236万 | 40.78 | 255.99 | 49.66 | 86 | 萤石网络 | 2023-12-18 一 | 45.18 | 45.37 | 45.25 | 45.89 | 44.58 | -0.26% | 0.95% | 847804 | 3824万 | 40.54 | 254.53 | 49.38 | 87 | 萤石网络 | 2023-12-15 五 | 45.51 | 45.72 | 45.37 | 45.95 | 45.01 | -0.77% | 0.59% | 532183 | 2422万 | 40.65 | 255.21 | 49.51 | 88 | 萤石网络 | 2023-12-14 四 | 46.14 | 45.91 | 45.72 | 46.35 | 45.59 | -0.41% | 0.48% | 430729 | 1977万 | 40.97 | 257.18 | 49.89 | 89 | 萤石网络 | 2023-12-13 三 | 46.62 | 46.79 | 45.91 | 47.13 | 45.70 | -1.88% | 0.77% | 691734 | 3193万 | 41.14 | 258.24 | 50.1 | 90 | 萤石网络 | 2023-12-12 二 | 46.01 | 46.25 | 46.79 | 47.11 | 45.88 | 1.17% | 1.21% | 1085940 | 5066万 | 41.92 | 263.19 | 51.06 | 91 | 萤石网络 | 2023-12-11 一 | 46.22 | 46.80 | 46.25 | 46.49 | 45.46 | -1.18% | 1.85% | 1655144 | 7605万 | 41.44 | 260.16 | 50.47 | 92 | 萤石网络 | 2023-12-08 五 | 45.82 | 45.22 | 46.80 | 46.90 | 45.57 | 3.49% | 2.13% | 1908135 | 8858万 | 41.93 | 263.25 | 51.07 | 93 | 萤石网络 | 2023-12-07 四 | 45.92 | 45.70 | 45.22 | 46.47 | 45.00 | -1.05% | 1.57% | 1404153 | 6454万 | 40.52 | 254.36 | 49.34 | 94 | 萤石网络 | 2023-12-06 三 | 45.40 | 45.39 | 45.70 | 46.38 | 44.60 | 0.68% | 1.34% | 1202412 | 5513万 | 40.95 | 257.06 | 49.87 | 95 | 萤石网络 | 2023-12-05 二 | 44.73 | 45.00 | 45.39 | 45.85 | 43.73 | 0.87% | 2.48% | 2217829 | 9992万 | 40.67 | 255.32 | 49.53 | 96 | 萤石网络 | 2023-12-04 一 | 47.41 | 47.51 | 45.00 | 47.50 | 44.80 | -5.28% | 3.07% | 2747250 | 12542万 | 40.32 | 253.12 | 49.1 | 97 | 萤石网络 | 2023-12-01 五 | 46.29 | 46.43 | 47.51 | 47.52 | 45.85 | 2.33% | 1.27% | 1141627 | 5358万 | 42.57 | 267.24 | 51.84 | 98 | 萤石网络 | 2023-11-30 四 | 46.33 | 46.53 | 46.43 | 46.77 | 45.99 | -0.21% | 0.83% | 745066 | 3457万 | 41.6 | 261.17 | 50.66 | 99 | 萤石网络 | 2023-11-29 三 | 47.24 | 47.50 | 46.53 | 47.32 | 45.90 | -2.04% | 1.90% | 1699504 | 7899万 | 41.69 | 261.73 | 50.77 | 100 | 萤石网络 | 2023-11-28 二 | 47.08 | 47.16 | 47.50 | 47.90 | 46.20 | 0.72% | 0.91% | 814517 | 3849万 | 42.56 | 267.19 | 51.83 | 101 | 萤石网络 | 2023-11-27 一 | 47.18 | 47.40 | 47.16 | 47.84 | 45.80 | -0.51% | 2.25% | 2018406 | 9403万 | 42.26 | 265.27 | 51.46 | 102 | 萤石网络 | 2023-11-24 五 | 48.36 | 47.82 | 47.40 | 48.36 | 47.22 | -0.88% | 0.83% | 742298 | 3524万 | 42.47 | 266.62 | 51.72 | 103 | 萤石网络 | 2023-11-23 四 | 48.39 | 48.70 | 47.82 | 48.50 | 47.30 | -1.81% | 1.91% | 1715208 | 8180万 | 42.85 | 268.99 | 52.18 | 104 | 萤石网络 | 2023-11-22 三 | 48.89 | 48.89 | 48.70 | 48.89 | 47.71 | -0.39% | 1.53% | 1374406 | 6640万 | 43.64 | 273.94 | 53.14 | 105 | 萤石网络 | 2023-11-21 二 | 49.70 | 49.61 | 48.89 | 49.79 | 48.81 | -1.45% | 1.06% | 945657 | 4649万 | 43.81 | 275.01 | 53.35 | 106 | 萤石网络 | 2023-11-20 一 | 49.78 | 49.72 | 49.61 | 50.18 | 49.02 | -0.22% | 1.18% | 1056693 | 5238万 | 44.45 | 279.06 | 54.14 | 107 | 萤石网络 | 2023-11-17 五 | 49.92 | 49.63 | 49.72 | 49.92 | 48.97 | 0.18% | 1.19% | 1065991 | 5262万 | 44.55 | 279.68 | 54.26 | 108 | 萤石网络 | 2023-11-16 四 | 49.82 | 50.20 | 49.63 | 50.73 | 48.88 | -1.14% | 1.31% | 1173416 | 5844万 | 44.47 | 279.17 | 54.16 | 109 | 萤石网络 | 2023-11-15 三 | 49.05 | 48.76 | 50.20 | 50.89 | 49.00 | 2.95% | 2.44% | 2186148 | 10972万 | 44.98 | 282.38 | 54.78 | 110 | 萤石网络 | 2023-11-14 二 | 48.96 | 49.10 | 48.76 | 49.58 | 48.56 | -0.69% | 1.41% | 1264142 | 6209万 | 43.69 | 274.27 | 53.21 | 111 | 萤石网络 | 2023-11-13 一 | 49.78 | 50.00 | 49.10 | 50.34 | 48.60 | -1.80% | 1.65% | 1478479 | 7290万 | 43.99 | 276.19 | 53.58 | 112 | 萤石网络 | 2023-11-10 五 | 49.66 | 49.86 | 50.00 | 50.08 | 49.05 | 0.28% | 1.20% | 1076424 | 5355万 | 44.8 | 281.25 | 54.56 | 113 | 萤石网络 | 2023-11-09 四 | 50.00 | 50.08 | 49.86 | 50.48 | 49.19 | -0.44% | 1.01% | 905281 | 4517万 | 44.68 | 280.46 | 54.41 | 114 | 萤石网络 | 2023-11-08 三 | 49.79 | 50.04 | 50.08 | 50.48 | 49.50 | 0.08% | 1.12% | 999728 | 4995万 | 44.87 | 281.7 | 54.65 | 115 | 萤石网络 | 2023-11-07 二 | 49.90 | 50.21 | 50.04 | 50.23 | 48.91 | -0.34% | 3.03% | 2710853 | 13447万 | 44.84 | 281.48 | 54.6 | 116 | 萤石网络 | 2023-11-06 一 | 52.10 | 51.93 | 50.21 | 52.10 | 49.51 | -3.31% | 3.59% | 3214857 | 16234万 | 44.99 | 282.43 | 54.79 | 117 | 萤石网络 | 2023-11-03 五 | 50.36 | 49.98 | 51.93 | 52.25 | 49.91 | 3.90% | 1.85% | 1656727 | 8547万 | 46.53 | 292.11 | 56.67 | 118 | 萤石网络 | 2023-11-02 四 | 49.55 | 49.54 | 49.98 | 50.77 | 48.30 | 0.89% | 1.53% | 1374148 | 6835万 | 44.78 | 281.14 | 54.54 | 119 | 萤石网络 | 2023-11-01 三 | 50.12 | 50.59 | 49.54 | 51.28 | 49.51 | -2.08% | 0.93% | 830645 | 4183万 | 44.39 | 278.66 | 54.06 | 120 | 萤石网络 | 2023-10-31 二 | 50.37 | 50.41 | 50.59 | 50.66 | 49.70 | 0.36% | 1.20% | 1070770 | 5359万 | 45.33 | 284.57 | 55.2 | 121 | 萤石网络 | 2023-10-30 一 | 49.70 | 49.53 | 50.41 | 51.58 | 48.63 | 1.78% | 1.53% | 1373953 | 6867万 | 45.17 | 283.56 | 55.01 | 122 | 萤石网络 | 2023-10-27 五 | 48.35 | 48.59 | 49.53 | 50.16 | 47.60 | 1.93% | 1.71% | 1528319 | 7504万 | 44.38 | 278.61 | 54.05 | 123 | 萤石网络 | 2023-10-26 四 | 48.42 | 49.08 | 48.59 | 49.07 | 47.33 | -1.00% | 1.21% | 1087807 | 5238万 | 43.54 | 273.32 | 53.02 | 124 | 萤石网络 | 2023-10-25 三 | 49.05 | 49.00 | 49.08 | 50.00 | 48.63 | 0.16% | 1.03% | 922055 | 4529万 | 43.98 | 276.07 | 53.56 | 125 | 萤石网络 | 2023-10-24 二 | 48.40 | 49.00 | 49.00 | 49.44 | 47.88 | 0.00% | 2.19% | 1958194 | 9512万 | 43.9 | 275.62 | 53.47 | 126 | 萤石网络 | 2023-10-23 一 | 52.55 | 51.67 | 49.00 | 53.64 | 48.48 | -5.17% | 3.12% | 2794690 | 14212万 | 43.9 | 275.62 | 53.47 | 127 | 萤石网络 | 2023-10-20 五 | 53.05 | 52.67 | 51.67 | 53.39 | 51.21 | -1.90% | 1.37% | 1223804 | 6379万 | 46.3 | 290.64 | 66.09 | 128 | 萤石网络 | 2023-10-19 四 | 54.43 | 54.30 | 52.67 | 54.43 | 52.32 | -3.00% | 1.45% | 1297978 | 6894万 | 47.19 | 296.27 | 67.36 | 129 | 萤石网络 | 2023-10-18 三 | 53.30 | 53.69 | 54.30 | 55.49 | 51.30 | 1.14% | 2.43% | 2177953 | 11606万 | 48.65 | 305.44 | 69.45 | 130 | 萤石网络 | 2023-10-17 二 | 52.83 | 52.40 | 53.69 | 54.15 | 52.42 | 2.46% | 2.01% | 1803657 | 9601万 | 48.11 | 302.01 | 68.67 | 131 | 萤石网络 | 2023-10-16 一 | 53.09 | 53.25 | 52.40 | 53.86 | 51.50 | -1.60% | 3.04% | 2721048 | 14322万 | 46.95 | 294.75 | 67.02 | 132 | 萤石网络 | 2023-10-13 五 | 49.50 | 50.00 | 53.25 | 57.59 | 49.50 | 6.50% | 7.14% | 6397892 | 34718万 | 47.71 | 299.53 | 68.11 | 133 | 萤石网络 | 2023-10-12 四 | 49.82 | 49.82 | 50.00 | 50.41 | 49.24 | 0.36% | 0.83% | 743717 | 3711万 | 44.8 | 281.25 | 63.95 | 134 | 萤石网络 | 2023-10-11 三 | 48.41 | 48.41 | 49.82 | 50.07 | 48.35 | 2.91% | 1.29% | 1153521 | 5713万 | 44.64 | 280.24 | 63.72 | 135 | 萤石网络 | 2023-10-10 二 | 49.68 | 49.68 | 48.41 | 49.80 | 48.37 | -2.56% | 1.14% | 1021102 | 4996万 | 43.38 | 272.31 | 61.92 | 136 | 萤石网络 | 2023-10-09 一 | 49.22 | 48.70 | 49.68 | 49.95 | 48.20 | 2.01% | 1.71% | 1534052 | 7509万 | 44.51 | 279.45 | 63.54 | 137 | 萤石网络 | 2023-09-28 四 | 50.40 | 50.30 | 48.70 | 50.41 | 48.48 | -3.18% | 2.10% | 1880746 | 9245万 | 43.64 | 273.94 | 62.29 | 138 | 萤石网络 | 2023-09-27 三 | 52.02 | 51.80 | 50.30 | 52.03 | 49.55 | -2.90% | 2.35% | 2109282 | 10643万 | 45.07 | 282.94 | 64.33 | 139 | 萤石网络 | 2023-09-26 二 | 49.58 | 49.43 | 51.80 | 54.42 | 49.58 | 4.79% | 4.79% | 4294071 | 22422万 | 46.41 | 291.38 | 66.25 | 140 | 萤石网络 | 2023-09-25 一 | 48.67 | 48.26 | 49.43 | 50.40 | 48.50 | 2.42% | 1.57% | 1410410 | 6994万 | 44.29 | 278.04 | 63.22 | 141 | 萤石网络 | 2023-09-22 五 | 48.98 | 48.58 | 48.26 | 49.25 | 47.21 | -0.66% | 1.39% | 1249264 | 6028万 | 43.24 | 271.46 | 61.72 | 142 | 萤石网络 | 2023-09-21 四 | 46.91 | 46.80 | 48.58 | 48.93 | 46.60 | 3.80% | 2.08% | 1865304 | 8934万 | 43.53 | 273.26 | 62.13 | 143 | 萤石网络 | 2023-09-20 三 | 49.38 | 48.85 | 46.80 | 50.30 | 46.57 | -4.20% | 1.86% | 1662693 | 8002万 | 41.93 | 263.25 | 59.86 | 144 | 萤石网络 | 2023-09-19 二 | 48.10 | 48.23 | 48.85 | 49.22 | 47.55 | 1.29% | 1.10% | 982324 | 4792万 | 43.77 | 274.78 | 62.48 | 145 | 萤石网络 | 2023-09-18 一 | 48.76 | 48.67 | 48.23 | 49.22 | 48.09 | -0.90% | 0.71% | 637640 | 3098万 | 43.21 | 271.29 | 61.69 | 146 | 萤石网络 | 2023-09-15 五 | 48.98 | 48.60 | 48.67 | 49.19 | 48.00 | 0.14% | 0.81% | 729988 | 3547万 | 43.61 | 273.77 | 62.25 | 147 | 萤石网络 | 2023-09-14 四 | 49.79 | 50.03 | 48.60 | 50.23 | 48.60 | -2.86% | 1.23% | 1099788 | 5396万 | 43.55 | 273.38 | 62.16 | 148 | 萤石网络 | 2023-09-13 三 | 48.99 | 49.00 | 50.03 | 50.72 | 48.56 | 2.10% | 2.04% | 1825501 | 9052万 | 44.83 | 281.42 | 63.99 | 149 | 萤石网络 | 2023-09-12 二 | 49.20 | 49.34 | 49.00 | 49.92 | 48.58 | -0.69% | 1.29% | 1152355 | 5660万 | 43.9 | 275.62 | 62.67 | 150 | 萤石网络 | 2023-09-11 一 | 49.02 | 49.64 | 49.34 | 49.99 | 48.28 | -0.60% | 2.21% | 1979347 | 9706万 | 44.21 | 277.54 | 63.11 | 151 | 萤石网络 | 2023-09-08 五 | 48.09 | 48.50 | 49.64 | 49.82 | 47.72 | 2.35% | 1.68% | 1503714 | 7379万 | 44.48 | 279.23 | 63.49 | 152 | 萤石网络 | 2023-09-07 四 | 49.75 | 49.88 | 48.50 | 49.75 | 48.43 | -2.77% | 1.48% | 1325979 | 6491万 | 43.46 | 272.81 | 62.03 | 153 | 萤石网络 | 2023-09-06 三 | 49.00 | 49.35 | 49.88 | 50.21 | 48.80 | 1.07% | 1.86% | 1669143 | 8268万 | 44.69 | 280.57 | 63.8 | 154 | 萤石网络 | 2023-09-05 二 | 51.50 | 51.81 | 49.35 | 51.91 | 49.06 | -4.75% | 3.08% | 2760548 | 13829万 | 44.22 | 277.59 | 63.12 | 155 | 萤石网络 | 2023-09-04 一 | 50.55 | 50.46 | 51.81 | 53.35 | 49.90 | 2.68% | 3.42% | 3068781 | 15822万 | 46.42 | 291.43 | 66.26 | 156 | 萤石网络 | 2023-09-01 五 | 50.14 | 50.14 | 50.46 | 51.05 | 49.13 | 0.64% | 2.57% | 2301609 | 11577万 | 45.21 | 283.84 | 64.54 | 157 | 萤石网络 | 2023-08-31 四 | 48.65 | 48.30 | 50.14 | 52.89 | 47.47 | 3.81% | 5.26% | 4709290 | 23847万 | 44.93 | 282.04 | 64.13 | 158 | 萤石网络 | 2023-08-30 三 | 47.50 | 47.75 | 48.30 | 49.50 | 47.01 | 1.15% | 3.08% | 2760748 | 13263万 | 43.28 | 271.69 | 61.77 | 159 | 萤石网络 | 2023-08-29 二 | 44.98 | 45.00 | 47.75 | 48.30 | 44.06 | 6.11% | 3.74% | 3353020 | 15567万 | 42.78 | 268.59 | 61.07 | 160 | 萤石网络 | 2023-08-28 一 | 45.87 | 43.60 | 45.00 | 46.50 | 43.70 | 3.21% | 3.27% | 2927483 | 13160万 | 40.32 | 253.12 | 57.55 | 161 | 萤石网络 | 2023-08-25 五 | 44.86 | 44.49 | 43.60 | 44.86 | 42.74 | -2.00% | 3.07% | 2750284 | 12057万 | 39.07 | 245.25 | 55.76 | 162 | 萤石网络 | 2023-08-23 三 | 45.59 | 45.31 | 44.37 | 45.59 | 44.15 | -2.07% | 2.06% | 1845881 | 8255万 | 39.76 | 249.58 | 56.75 | 163 | 萤石网络 | 2023-08-22 二 | 43.43 | 43.15 | 45.31 | 45.52 | 42.70 | 5.01% | 2.29% | 2050420 | 9086万 | 40.6 | 254.87 | 57.95 |
|
行情刷新 | 流通股东
|