| 股票名称 | 代码 688479 | 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 | 友车科技 | 2023-08-22 二 | 29.68 | 29.54 | 29.78 | 30.51 | 29.09 | 0.81% | 6.64% | 2222692 | 6618万 | 9.97 | 42.98 | 39.59 | 2 | 友车科技 | 2023-08-23 三 | 29.74 | 29.78 | 29.25 | 30.04 | 29.12 | -1.78% | 4.03% | 1349079 | 3989万 | 9.8 | 42.21 | 38.88 | 3 | 友车科技 | 2023-08-25 五 | 28.70 | 29.09 | 27.28 | 29.05 | 26.90 | -6.22% | 9.21% | 3083389 | 8521万 | 9.14 | 39.37 | 36.26 | 4 | 友车科技 | 2023-08-28 一 | 28.16 | 27.28 | 27.24 | 28.87 | 26.90 | -0.15% | 8.45% | 2830475 | 7897万 | 9.12 | 39.31 | 36.21 | 5 | 友车科技 | 2023-08-29 二 | 27.14 | 27.24 | 29.30 | 29.35 | 26.91 | 7.56% | 9.27% | 3104475 | 8826万 | 9.81 | 42.28 | 38.95 | 6 | 友车科技 | 2023-08-30 三 | 29.20 | 29.30 | 30.08 | 30.33 | 29.10 | 2.66% | 7.00% | 2345909 | 7002万 | 10.08 | 43.41 | 39.99 | 7 | 友车科技 | 2023-08-31 四 | 30.00 | 30.08 | 30.21 | 30.40 | 29.65 | 0.43% | 5.13% | 1719007 | 5174万 | 10.12 | 43.6 | 40.16 | 8 | 友车科技 | 2023-09-01 五 | 30.02 | 30.21 | 29.79 | 30.30 | 29.62 | -1.39% | 2.97% | 994480 | 2964万 | 9.98 | 42.99 | 39.6 | 9 | 友车科技 | 2023-09-04 一 | 29.99 | 29.79 | 29.44 | 30.03 | 29.15 | -1.17% | 5.34% | 1788358 | 5259万 | 9.86 | 42.49 | 39.13 | 10 | 友车科技 | 2023-09-05 二 | 29.42 | 29.44 | 29.19 | 29.84 | 29.10 | -0.85% | 2.88% | 964958 | 2832万 | 9.78 | 42.13 | 38.8 | 11 | 友车科技 | 2023-09-06 三 | 29.29 | 29.19 | 29.20 | 29.29 | 28.91 | 0.03% | 2.96% | 992328 | 2887万 | 9.78 | 42.14 | 38.82 | 12 | 友车科技 | 2023-09-07 四 | 29.10 | 29.20 | 28.70 | 29.22 | 28.63 | -1.71% | 4.40% | 1475167 | 4257万 | 9.61 | 41.42 | 38.15 | 13 | 友车科技 | 2023-09-08 五 | 28.70 | 28.70 | 28.70 | 28.84 | 28.40 | 0.00% | 1.81% | 604677 | 1732万 | 9.61 | 41.42 | 38.15 | 14 | 友车科技 | 2023-09-11 一 | 28.54 | 28.70 | 28.72 | 28.97 | 28.42 | 0.07% | 2.38% | 796559 | 2286万 | 9.62 | 41.45 | 38.18 | 15 | 友车科技 | 2023-09-12 二 | 28.76 | 28.72 | 28.49 | 28.76 | 28.39 | -0.80% | 2.52% | 843386 | 2404万 | 9.54 | 41.12 | 37.87 | 16 | 友车科技 | 2023-09-13 三 | 28.53 | 28.49 | 28.03 | 28.53 | 27.73 | -1.61% | 3.16% | 1056799 | 2966万 | 9.39 | 40.45 | 37.26 | 17 | 友车科技 | 2023-09-14 四 | 28.02 | 28.03 | 27.49 | 28.14 | 27.44 | -1.93% | 2.20% | 735991 | 2036万 | 9.21 | 39.67 | 36.54 | 18 | 友车科技 | 2023-09-15 五 | 27.58 | 27.49 | 27.36 | 27.74 | 27.32 | -0.47% | 1.83% | 613798 | 1687万 | 9.16 | 39.49 | 36.37 | 19 | 友车科技 | 2023-09-18 一 | 27.32 | 27.36 | 27.80 | 28.16 | 27.11 | 1.61% | 3.65% | 1222858 | 3390万 | 9.31 | 40.12 | 36.95 | 20 | 友车科技 | 2023-09-19 二 | 27.97 | 27.80 | 27.42 | 27.97 | 27.27 | -1.37% | 2.25% | 753681 | 2065万 | 9.18 | 39.57 | 36.45 | 21 | 友车科技 | 2023-09-20 三 | 27.28 | 27.42 | 27.35 | 27.47 | 27.21 | -0.26% | 1.17% | 390778 | 1069万 | 9.16 | 39.47 | 36.36 | 22 | 友车科技 | 2023-09-21 四 | 27.35 | 27.35 | 27.32 | 27.53 | 27.25 | -0.11% | 1.42% | 476076 | 1302万 | 9.15 | 39.43 | 36.32 | 23 | 友车科技 | 2023-09-22 五 | 27.37 | 27.32 | 27.86 | 27.86 | 27.21 | 1.98% | 2.73% | 914306 | 2524万 | 9.33 | 40.21 | 37.03 | 24 | 友车科技 | 2023-09-25 一 | 27.85 | 27.86 | 27.57 | 27.90 | 27.42 | -1.04% | 1.88% | 631024 | 1741万 | 9.23 | 39.79 | 36.65 | 25 | 友车科技 | 2023-09-26 二 | 27.50 | 27.57 | 27.51 | 27.75 | 27.38 | -0.22% | 1.61% | 538008 | 1482万 | 9.21 | 39.7 | 36.57 | 26 | 友车科技 | 2023-09-27 三 | 27.58 | 27.51 | 27.25 | 27.71 | 27.18 | -0.95% | 2.45% | 819188 | 2247万 | 9.13 | 39.33 | 36.22 | 27 | 友车科技 | 2023-09-28 四 | 27.48 | 27.25 | 27.48 | 27.82 | 27.26 | 0.84% | 2.35% | 786777 | 2164万 | 9.2 | 39.66 | 36.53 | 28 | 友车科技 | 2023-10-09 一 | 27.55 | 27.48 | 27.35 | 27.59 | 27.31 | -0.47% | 1.71% | 572921 | 1571万 | 9.16 | 39.47 | 36.36 | 29 | 友车科技 | 2023-10-10 二 | 27.49 | 27.35 | 27.25 | 27.56 | 27.16 | -0.37% | 1.70% | 569533 | 1558万 | 9.13 | 39.33 | 36.22 | 30 | 友车科技 | 2023-10-11 三 | 27.32 | 27.25 | 27.51 | 27.73 | 27.12 | 0.95% | 1.98% | 662880 | 1820万 | 9.21 | 39.7 | 36.57 | 31 | 友车科技 | 2023-10-12 四 | 27.75 | 27.51 | 27.38 | 27.75 | 27.13 | -0.47% | 1.92% | 644497 | 1759万 | 9.17 | 39.51 | 36.4 | 32 | 友车科技 | 2023-10-13 五 | 27.19 | 27.38 | 26.51 | 27.37 | 26.47 | -3.18% | 4.37% | 1463910 | 3921万 | 8.88 | 38.26 | 35.24 | 33 | 友车科技 | 2023-10-16 一 | 26.64 | 26.51 | 26.10 | 26.70 | 25.98 | -1.55% | 2.19% | 732351 | 1919万 | 8.74 | 37.67 | 34.69 | 34 | 友车科技 | 2023-10-17 二 | 26.01 | 26.10 | 26.16 | 26.26 | 25.97 | 0.23% | 0.94% | 313448 | 818万 | 8.76 | 37.75 | 34.77 | 35 | 友车科技 | 2023-10-18 三 | 26.01 | 26.16 | 25.50 | 26.25 | 25.50 | -2.52% | 1.93% | 645706 | 1658万 | 8.54 | 36.8 | 33.9 | 36 | 友车科技 | 2023-10-19 四 | 25.49 | 25.50 | 25.33 | 25.75 | 25.33 | -0.67% | 1.67% | 558094 | 1424万 | 8.48 | 36.56 | 33.67 | 37 | 友车科技 | 2023-10-20 五 | 25.48 | 25.33 | 24.95 | 25.50 | 24.76 | -1.50% | 2.36% | 789879 | 1976万 | 8.36 | 36.01 | 33.17 | 38 | 友车科技 | 2023-10-23 一 | 24.80 | 24.95 | 23.75 | 24.87 | 23.64 | -4.81% | 2.82% | 944038 | 2269万 | 7.96 | 34.28 | 31.57 | 39 | 友车科技 | 2023-10-24 二 | 23.96 | 23.75 | 24.55 | 24.57 | 23.64 | 3.37% | 2.44% | 816597 | 1983万 | 8.22 | 35.43 | 32.63 | 40 | 友车科技 | 2023-10-25 三 | 24.55 | 24.55 | 24.60 | 24.94 | 24.45 | 0.20% | 1.07% | 358277 | 885万 | 8.24 | 35.5 | 32.7 | 41 | 友车科技 | 2023-10-26 四 | 24.45 | 24.60 | 24.72 | 24.73 | 24.26 | 0.49% | 1.61% | 539621 | 1320万 | 8.28 | 35.68 | 32.86 | 42 | 友车科技 | 2023-10-27 五 | 24.77 | 24.72 | 24.92 | 25.07 | 24.38 | 0.81% | 1.96% | 658116 | 1630万 | 8.35 | 35.96 | 33.13 | 43 | 友车科技 | 2023-10-30 一 | 24.60 | 24.92 | 24.81 | 25.04 | 24.32 | -0.44% | 4.04% | 1352402 | 3336万 | 8.31 | 35.81 | 37.46 | 44 | 友车科技 | 2023-10-31 二 | 24.76 | 24.81 | 24.55 | 24.94 | 24.42 | -1.05% | 2.53% | 846043 | 2083万 | 8.22 | 35.43 | 37.07 | 45 | 友车科技 | 2023-11-01 三 | 24.50 | 24.55 | 24.59 | 24.77 | 24.43 | 0.16% | 1.48% | 495849 | 1219万 | 8.24 | 35.49 | 37.13 | 46 | 友车科技 | 2023-11-02 四 | 24.67 | 24.59 | 24.29 | 24.73 | 24.20 | -1.22% | 1.75% | 586599 | 1434万 | 8.14 | 35.05 | 36.67 | 47 | 友车科技 | 2023-11-03 五 | 24.29 | 24.29 | 24.66 | 24.86 | 24.29 | 1.52% | 2.19% | 731993 | 1806万 | 8.26 | 35.59 | 37.23 | 48 | 友车科技 | 2023-11-06 一 | 24.76 | 24.66 | 25.35 | 25.46 | 24.68 | 2.80% | 4.10% | 1373694 | 3457万 | 8.49 | 36.58 | 38.27 | 49 | 友车科技 | 2023-11-07 二 | 25.23 | 25.35 | 25.44 | 25.58 | 25.10 | 0.36% | 2.16% | 724190 | 1835万 | 8.52 | 36.71 | 38.41 | 50 | 友车科技 | 2023-11-08 三 | 25.47 | 25.44 | 25.65 | 25.75 | 25.36 | 0.83% | 2.20% | 737896 | 1887万 | 8.59 | 37.02 | 38.73 | 51 | 友车科技 | 2023-11-09 四 | 25.88 | 25.65 | 25.47 | 25.88 | 25.30 | -0.70% | 1.69% | 564441 | 1441万 | 8.53 | 36.76 | 38.46 | 52 | 友车科技 | 2023-11-10 五 | 25.47 | 25.47 | 25.17 | 25.47 | 25.17 | -1.18% | 1.33% | 444534 | 1122万 | 8.43 | 36.32 | 38 | 53 | 友车科技 | 2023-11-13 一 | 25.38 | 25.17 | 25.16 | 25.38 | 24.48 | -0.04% | 6.18% | 2141318 | 5348万 | 8.71 | 36.31 | 37.99 | 54 | 友车科技 | 2023-11-14 二 | 25.01 | 25.16 | 25.49 | 25.53 | 24.80 | 1.31% | 3.29% | 1139797 | 2892万 | 8.83 | 36.79 | 38.49 | 55 | 友车科技 | 2023-11-15 三 | 25.63 | 25.49 | 25.95 | 26.16 | 25.63 | 1.80% | 4.61% | 1598204 | 4139万 | 8.99 | 37.45 | 39.18 | 56 | 友车科技 | 2023-11-16 四 | 25.95 | 25.95 | 25.92 | 26.14 | 25.72 | -0.12% | 3.11% | 1076138 | 2795万 | 8.98 | 37.41 | 39.14 | 57 | 友车科技 | 2023-11-17 五 | 25.75 | 25.92 | 26.20 | 26.26 | 25.65 | 1.08% | 2.62% | 906587 | 2365万 | 9.07 | 37.81 | 39.56 | 58 | 友车科技 | 2023-11-20 一 | 26.27 | 26.20 | 26.38 | 26.44 | 26.06 | 0.69% | 2.50% | 864319 | 2277万 | 9.14 | 38.07 | 39.83 | 59 | 友车科技 | 2023-11-21 二 | 26.40 | 26.38 | 25.97 | 26.40 | 25.86 | -1.55% | 5.03% | 1742217 | 4543万 | 9 | 37.48 | 39.21 | 60 | 友车科技 | 2023-11-22 三 | 25.90 | 25.97 | 25.79 | 26.15 | 25.68 | -0.69% | 2.54% | 878139 | 2270万 | 8.93 | 37.22 | 38.94 | 61 | 友车科技 | 2023-11-23 四 | 25.81 | 25.79 | 25.98 | 26.01 | 25.57 | 0.74% | 2.07% | 718438 | 1855万 | 9 | 37.49 | 39.23 | 62 | 友车科技 | 2023-11-24 五 | 25.85 | 25.98 | 25.40 | 25.96 | 25.25 | -2.23% | 2.76% | 955710 | 2435万 | 8.8 | 36.66 | 38.35 | 63 | 友车科技 | 2023-11-27 一 | 25.40 | 25.40 | 25.45 | 25.62 | 25.27 | 0.20% | 1.33% | 460089 | 1169万 | 8.81 | 36.73 | 38.43 | 64 | 友车科技 | 2023-11-28 二 | 25.45 | 25.45 | 25.53 | 25.68 | 25.10 | 0.31% | 1.15% | 396948 | 1010万 | 8.84 | 36.84 | 38.55 | 65 | 友车科技 | 2023-11-29 三 | 25.45 | 25.53 | 25.25 | 25.65 | 25.17 | -1.10% | 1.73% | 600308 | 1522万 | 8.75 | 36.44 | 38.12 | 66 | 友车科技 | 2023-11-30 四 | 25.30 | 25.25 | 24.87 | 25.33 | 24.65 | -1.50% | 2.69% | 930025 | 2313万 | 8.61 | 35.89 | 37.55 | 67 | 友车科技 | 2023-12-01 五 | 24.97 | 24.87 | 25.23 | 25.31 | 24.69 | 1.45% | 2.93% | 1016326 | 2543万 | 8.74 | 36.41 | 38.09 | 68 | 友车科技 | 2023-12-04 一 | 25.11 | 25.23 | 25.07 | 25.47 | 25.00 | -0.63% | 1.84% | 637187 | 1609万 | 8.68 | 36.18 | 37.85 | 69 | 友车科技 | 2023-12-05 二 | 25.00 | 25.07 | 24.57 | 25.10 | 24.48 | -1.99% | 2.66% | 922283 | 2275万 | 8.51 | 35.46 | 37.1 | 70 | 友车科技 | 2023-12-06 三 | 24.61 | 24.57 | 24.60 | 25.20 | 24.36 | 0.12% | 2.77% | 958115 | 2368万 | 8.52 | 35.5 | 37.14 | 71 | 友车科技 | 2023-12-07 四 | 24.45 | 24.60 | 24.72 | 24.83 | 24.43 | 0.49% | 1.77% | 611775 | 1507万 | 8.56 | 35.68 | 37.32 | 72 | 友车科技 | 2023-12-08 五 | 24.61 | 24.72 | 24.67 | 24.89 | 24.60 | -0.20% | 1.53% | 529196 | 1309万 | 8.54 | 35.6 | 37.25 | 73 | 友车科技 | 2023-12-11 一 | 24.67 | 24.67 | 24.86 | 24.93 | 24.25 | 0.77% | 1.74% | 601020 | 1477万 | 8.61 | 35.88 | 37.53 | 74 | 友车科技 | 2023-12-12 二 | 25.04 | 24.86 | 24.80 | 25.04 | 24.71 | -0.24% | 1.12% | 387056 | 960万 | 8.59 | 35.79 | 37.44 | 75 | 友车科技 | 2023-12-13 三 | 24.86 | 24.80 | 24.41 | 24.86 | 24.35 | -1.57% | 1.84% | 638466 | 1567万 | 8.45 | 35.23 | 36.86 | 76 | 友车科技 | 2023-12-14 四 | 24.98 | 24.41 | 24.10 | 24.98 | 23.97 | -1.27% | 2.63% | 910661 | 2222万 | 8.35 | 34.78 | 36.39 | 77 | 友车科技 | 2023-12-15 五 | 24.01 | 24.10 | 23.96 | 24.46 | 23.88 | -0.58% | 1.45% | 501569 | 1207万 | 8.3 | 34.58 | 36.18 | 78 | 友车科技 | 2023-12-18 一 | 23.96 | 23.96 | 23.30 | 23.98 | 23.21 | -2.75% | 1.87% | 648662 | 1525万 | 8.07 | 33.63 | 35.18 | 79 | 友车科技 | 2023-12-19 二 | 23.37 | 23.30 | 23.44 | 23.47 | 23.11 | 0.60% | 0.98% | 340829 | 795万 | 8.12 | 33.83 | 35.39 | 80 | 友车科技 | 2023-12-20 三 | 23.42 | 23.44 | 23.20 | 23.64 | 23.18 | -1.02% | 1.34% | 463025 | 1084万 | 8.04 | 33.48 | 35.03 | 81 | 友车科技 | 2023-12-21 四 | 23.02 | 23.20 | 23.21 | 23.44 | 22.72 | 0.04% | 2.57% | 889469 | 2055万 | 8.04 | 33.5 | 35.04 | 82 | 友车科技 | 2023-12-22 五 | 23.28 | 23.21 | 22.64 | 23.28 | 22.56 | -2.46% | 2.15% | 744188 | 1698万 | 7.84 | 32.67 | 34.18 | 83 | 友车科技 | 2023-12-25 一 | 22.65 | 22.64 | 22.53 | 22.79 | 22.36 | -0.49% | 1.17% | 406835 | 917万 | 7.8 | 32.51 | 34.02 | 84 | 友车科技 | 2023-12-26 二 | 22.42 | 22.53 | 22.04 | 22.42 | 21.97 | -2.17% | 1.45% | 500517 | 1105万 | 7.63 | 31.81 | 33.28 | 85 | 友车科技 | 2023-12-27 三 | 22.00 | 22.04 | 22.19 | 22.24 | 21.95 | 0.68% | 0.82% | 283787 | 628万 | 7.69 | 32.02 | 33.5 | 86 | 友车科技 | 2023-12-28 四 | 22.15 | 22.19 | 22.82 | 22.92 | 21.99 | 2.84% | 2.24% | 776070 | 1755万 | 7.9 | 32.93 | 34.45 | 87 | 友车科技 | 2023-12-29 五 | 22.75 | 22.82 | 23.32 | 23.32 | 22.68 | 2.19% | 1.89% | 653539 | 1511万 | 8.08 | 33.65 | 35.21 | 88 | 友车科技 | 2024-01-02 二 | 23.39 | 23.32 | 23.16 | 23.55 | 23.12 | -0.69% | 1.48% | 514347 | 1196万 | 8.02 | 33.42 | 34.97 | 89 | 友车科技 | 2024-01-03 三 | 23.16 | 23.16 | 22.60 | 23.20 | 22.50 | -2.42% | 2.97% | 1028275 | 2335万 | 7.83 | 32.62 | 34.12 | 90 | 友车科技 | 2024-01-04 四 | 22.58 | 22.60 | 22.46 | 22.58 | 22.35 | -0.62% | 1.01% | 350170 | 786万 | 7.78 | 32.41 | 33.91 | 91 | 友车科技 | 2024-01-05 五 | 22.46 | 22.46 | 22.20 | 22.70 | 22.10 | -1.16% | 1.60% | 554620 | 1243万 | 7.69 | 32.04 | 33.52 | 92 | 友车科技 | 2024-01-08 一 | 22.22 | 22.20 | 21.86 | 22.24 | 21.85 | -1.53% | 2.02% | 700272 | 1545万 | 7.57 | 31.55 | 33.01 | 93 | 友车科技 | 2024-01-09 二 | 21.89 | 21.86 | 22.10 | 22.29 | 21.85 | 1.10% | 1.31% | 452396 | 998万 | 7.65 | 31.89 | 33.37 | 94 | 友车科技 | 2024-01-10 三 | 22.10 | 22.10 | 21.78 | 22.18 | 21.58 | -1.45% | 1.59% | 549385 | 1203万 | 7.54 | 31.43 | 32.88 | 95 | 友车科技 | 2024-01-11 四 | 21.71 | 21.78 | 22.30 | 22.36 | 21.70 | 2.39% | 1.44% | 498669 | 1106万 | 7.72 | 32.18 | 33.67 | 96 | 友车科技 | 2024-01-12 五 | 22.27 | 22.30 | 22.10 | 22.46 | 22.04 | -0.90% | 1.19% | 412179 | 916万 | 7.65 | 31.89 | 33.37 | 97 | 友车科技 | 2024-01-15 一 | 22.18 | 22.10 | 21.95 | 22.18 | 21.80 | -0.68% | 0.95% | 330271 | 728万 | 7.6 | 31.68 | 33.14 | 98 | 友车科技 | 2024-01-16 二 | 22.10 | 21.95 | 21.79 | 22.10 | 21.55 | -0.73% | 1.12% | 387968 | 842万 | 7.55 | 31.45 | 32.9 | 99 | 友车科技 | 2024-01-17 三 | 21.71 | 21.79 | 21.30 | 21.85 | 21.23 | -2.25% | 1.17% | 405201 | 872万 | 7.38 | 30.74 | 32.16 | 100 | 友车科技 | 2024-01-18 四 | 21.30 | 21.30 | 20.85 | 21.30 | 20.33 | -2.11% | 2.23% | 772263 | 1601万 | 7.22 | 30.09 | 31.48 | 101 | 友车科技 | 2024-01-19 五 | 20.85 | 20.85 | 20.38 | 20.92 | 20.34 | -2.25% | 1.33% | 461900 | 951万 | 7.06 | 29.41 | 30.77 | 102 | 友车科技 | 2024-01-22 一 | 20.30 | 20.38 | 19.02 | 20.43 | 18.79 | -6.67% | 2.34% | 810686 | 1588万 | 6.59 | 27.45 | 28.72 | 103 | 友车科技 | 2024-01-23 二 | 19.08 | 19.02 | 19.04 | 19.25 | 18.61 | 0.11% | 2.53% | 875312 | 1660万 | 6.59 | 27.48 | 28.75 | 104 | 友车科技 | 2024-01-24 三 | 19.12 | 19.04 | 19.34 | 19.49 | 18.63 | 1.58% | 2.70% | 934327 | 1792万 | 6.7 | 27.91 | 29.2 | 105 | 友车科技 | 2024-01-25 四 | 19.25 | 19.34 | 19.95 | 20.14 | 19.25 | 3.15% | 4.98% | 1723812 | 3396万 | 6.91 | 28.79 | 30.12 | 106 | 友车科技 | 2024-01-26 五 | 20.00 | 19.95 | 19.64 | 20.11 | 19.61 | -1.55% | 2.12% | 732852 | 1456万 | 6.8 | 28.34 | 29.65 | 107 | 友车科技 | 2024-01-29 一 | 19.79 | 19.64 | 18.85 | 20.21 | 18.82 | -4.02% | 2.99% | 1037276 | 2009万 | 6.53 | 27.2 | 28.46 | 108 | 友车科技 | 2024-01-30 二 | 18.70 | 18.85 | 18.08 | 18.85 | 17.91 | -4.08% | 2.76% | 956322 | 1759万 | 6.26 | 26.09 | 27.3 | 109 | 友车科技 | 2024-01-31 三 | 18.08 | 18.08 | 17.01 | 18.08 | 16.81 | -5.92% | 3.63% | 1256979 | 2189万 | 5.89 | 24.55 | 25.68 | 110 | 友车科技 | 2024-02-01 四 | 16.93 | 17.01 | 16.66 | 17.09 | 16.46 | -2.06% | 4.51% | 1561850 | 2615万 | 5.77 | 24.04 | 25.15 | 111 | 友车科技 | 2024-02-02 五 | 16.76 | 16.66 | 15.72 | 16.94 | 15.44 | -5.64% | 5.17% | 1789294 | 2877万 | 5.44 | 22.69 | 23.73 | 112 | 友车科技 | 2024-02-05 一 | 15.63 | 15.72 | 14.12 | 15.63 | 14.10 | -10.18% | 7.57% | 2621082 | 3849万 | 4.89 | 20.38 | 21.32 | 113 | 友车科技 | 2024-02-06 二 | 14.04 | 14.12 | 14.80 | 15.03 | 13.50 | 4.82% | 5.89% | 2040209 | 2896万 | 5.13 | 21.36 | 22.35 | 114 | 友车科技 | 2024-02-07 三 | 14.84 | 14.80 | 14.71 | 15.33 | 14.37 | -0.61% | 5.27% | 1826425 | 2700万 | 5.09 | 21.23 | 22.21 | 115 | 友车科技 | 2024-02-08 四 | 14.71 | 14.71 | 16.35 | 16.38 | 14.40 | 11.15% | 8.06% | 2793151 | 4266万 | 5.66 | 23.6 | 24.69 | 116 | 友车科技 | 2024-02-19 一 | 16.30 | 16.35 | 16.65 | 17.13 | 16.19 | 1.83% | 5.57% | 1929812 | 3209万 | 5.77 | 24.03 | 25.14 | 117 | 友车科技 | 2024-02-20 二 | 16.69 | 16.65 | 16.46 | 16.69 | 16.09 | -1.14% | 3.41% | 1180934 | 1927万 | 5.7 | 23.75 | 24.85 | 118 | 友车科技 | 2024-02-21 三 | 16.30 | 16.46 | 16.78 | 17.16 | 16.11 | 1.94% | 4.22% | 1461953 | 2447万 | 5.81 | 24.22 | 25.34 | 119 | 友车科技 | 2024-02-22 四 | 16.90 | 16.78 | 17.27 | 17.30 | 16.67 | 2.92% | 3.17% | 1096709 | 1866万 | 5.98 | 24.92 | 26.07 | 120 | 友车科技 | 2024-02-23 五 | 17.29 | 17.27 | 17.79 | 17.87 | 17.14 | 3.01% | 4.38% | 1516853 | 2650万 | 6.16 | 25.67 | 26.86 | 121 | 友车科技 | 2024-02-26 一 | 18.30 | 17.79 | 18.38 | 18.92 | 18.08 | 3.32% | 6.47% | 2240265 | 4134万 | 6.37 | 26.53 | 23.1 | 122 | 友车科技 | 2024-02-27 二 | 18.41 | 18.38 | 19.28 | 19.33 | 18.26 | 4.90% | 4.70% | 1629312 | 3077万 | 6.68 | 27.82 | 24.24 | 123 | 友车科技 | 2024-02-28 三 | 19.30 | 19.28 | 17.56 | 19.50 | 17.56 | -8.92% | 7.26% | 2515075 | 4672万 | 6.08 | 25.34 | 22.07 | 124 | 友车科技 | 2024-02-29 四 | 17.43 | 17.56 | 18.16 | 18.31 | 17.42 | 3.42% | 4.19% | 1451680 | 2605万 | 6.29 | 26.21 | 22.83 | 125 | 友车科技 | 2024-03-01 五 | 18.01 | 18.16 | 18.38 | 18.45 | 18.01 | 1.21% | 3.19% | 1106157 | 2026万 | 6.37 | 26.53 | 23.1 | 126 | 友车科技 | 2024-03-04 一 | 18.38 | 18.38 | 18.06 | 18.50 | 17.85 | -1.74% | 3.45% | 1193664 | 2160万 | 6.26 | 26.06 | 22.7 | 127 | 友车科技 | 2024-03-05 二 | 18.06 | 18.06 | 17.93 | 18.08 | 17.81 | -0.72% | 2.84% | 983103 | 1763万 | 6.21 | 25.88 | 22.54 | 128 | 友车科技 | 2024-03-06 三 | 17.94 | 17.93 | 18.04 | 18.18 | 17.68 | 0.61% | 2.27% | 786430 | 1409万 | 6.25 | 26.03 | 22.68 | 129 | 友车科技 | 2024-03-07 四 | 18.04 | 18.04 | 17.72 | 18.20 | 17.65 | -1.77% | 1.94% | 671722 | 1205万 | 6.14 | 25.57 | 22.28 | 130 | 友车科技 | 2024-03-08 五 | 17.79 | 17.72 | 17.86 | 17.91 | 17.57 | 0.79% | 1.47% | 508822 | 903万 | 6.19 | 25.78 | 22.45 | 131 | 友车科技 | 2024-03-14 四 | 18.65 | 18.84 | 18.49 | 18.85 | 18.28 | -1.86% | 1.58% | 545873 | 1016万 | 6.4 | 26.68 | 23.24 | 132 | 友车科技 | 2024-03-15 五 | 18.50 | 18.49 | 18.75 | 18.79 | 18.30 | 1.41% | 1.69% | 584796 | 1083万 | 6.49 | 27.06 | 23.57 | 133 | 友车科技 | 2024-03-18 一 | 18.80 | 18.75 | 19.58 | 19.63 | 18.74 | 4.43% | 4.06% | 1405278 | 2710万 | 6.78 | 28.26 | 24.61 | 134 | 友车科技 | 2024-03-19 二 | 19.65 | 19.58 | 19.31 | 19.65 | 19.30 | -1.38% | 2.13% | 738603 | 1435万 | 6.69 | 27.87 | 24.27 | 135 | 友车科技 | 2024-03-20 三 | 19.41 | 19.31 | 19.71 | 19.77 | 19.31 | 2.07% | 2.57% | 889887 | 1739万 | 6.83 | 28.44 | 24.78 | 136 | 友车科技 | 2024-03-21 四 | 19.92 | 19.71 | 19.70 | 19.98 | 19.41 | -0.05% | 2.23% | 773326 | 1523万 | 6.82 | 28.43 | 24.76 | 137 | 友车科技 | 2024-03-22 五 | 19.65 | 19.70 | 19.22 | 19.75 | 19.04 | -2.44% | 2.30% | 797653 | 1540万 | 6.66 | 27.74 | 24.16 | 138 | 友车科技 | 2024-03-25 一 | 19.15 | 19.22 | 18.67 | 19.39 | 18.67 | -2.86% | 2.43% | 843325 | 1603万 | 6.47 | 26.94 | 23.47 | 139 | 友车科技 | 2024-03-26 二 | 18.67 | 18.67 | 18.29 | 18.86 | 18.08 | -2.04% | 1.88% | 650936 | 1196万 | 6.33 | 26.4 | 22.99 | 140 | 友车科技 | 2024-03-27 三 | 18.25 | 18.29 | 17.52 | 18.39 | 17.50 | -4.21% | 2.21% | 766719 | 1373万 | 6.07 | 25.28 | 22.02 | 141 | 友车科技 | 2024-03-28 四 | 17.55 | 17.52 | 18.30 | 18.64 | 17.46 | 4.45% | 2.29% | 792077 | 1442万 | 6.34 | 26.41 | 23 | 142 | 友车科技 | 2024-03-29 五 | 18.27 | 18.30 | 18.42 | 18.43 | 18.00 | 0.66% | 1.80% | 622631 | 1134万 | 6.38 | 26.58 | 23.16 | 143 | 友车科技 | 2024-04-01 一 | 18.30 | 18.42 | 19.09 | 19.12 | 18.30 | 3.64% | 3.00% | 1047805 | 1975万 | 6.68 | 27.55 | 24 | 144 | 友车科技 | 2024-04-02 二 | 19.03 | 19.09 | 19.26 | 19.45 | 18.76 | 0.89% | 2.14% | 748726 | 1430万 | 6.74 | 27.8 | 24.21 | 145 | 友车科技 | 2024-04-03 三 | 19.11 | 19.26 | 18.88 | 19.19 | 18.75 | -1.97% | 1.90% | 664194 | 1257万 | 6.6 | 27.25 | 23.73 | 146 | 友车科技 | 2024-04-08 一 | 18.85 | 18.88 | 18.19 | 18.85 | 18.13 | -3.65% | 2.16% | 753844 | 1388万 | 6.36 | 26.25 | 22.87 | 147 | 友车科技 | 2024-04-09 二 | 18.29 | 18.19 | 18.33 | 18.44 | 18.00 | 0.77% | 1.53% | 534115 | 976万 | 6.41 | 26.45 | 23.04 | 148 | 友车科技 | 2024-04-10 三 | 18.31 | 18.33 | 17.76 | 18.31 | 17.65 | -3.11% | 1.77% | 618053 | 1104万 | 6.21 | 25.63 | 22.33 | 149 | 友车科技 | 2024-04-11 四 | 17.63 | 17.76 | 17.78 | 18.10 | 17.60 | 0.11% | 1.28% | 449053 | 802万 | 6.22 | 25.66 | 22.35 | 150 | 友车科技 | 2024-04-12 五 | 17.85 | 17.78 | 17.62 | 18.04 | 17.62 | -0.90% | 1.53% | 534325 | 953万 | 6.16 | 25.43 | 22.15 | 151 | 友车科技 | 2024-04-15 一 | 17.83 | 17.62 | 17.00 | 17.83 | 16.67 | -3.52% | 2.40% | 838664 | 1429万 | 5.95 | 24.53 | 21.37 | 152 | 友车科技 | 2024-04-16 二 | 16.91 | 17.00 | 15.61 | 16.95 | 15.58 | -8.18% | 2.60% | 909511 | 1458万 | 5.46 | 22.53 | 19.62 | 153 | 友车科技 | 2024-04-17 三 | 15.92 | 15.61 | 17.00 | 17.00 | 15.80 | 8.90% | 2.72% | 949903 | 1575万 | 5.95 | 24.53 | 21.37 | 154 | 友车科技 | 2024-04-18 四 | 16.98 | 17.00 | 16.67 | 17.03 | 16.64 | -1.94% | 2.85% | 997690 | 1676万 | 5.83 | 24.06 | 20.96 | 155 | 友车科技 | 2024-04-19 五 | 16.53 | 16.67 | 16.50 | 16.68 | 16.33 | -1.02% | 1.66% | 579922 | 955万 | 5.77 | 23.81 | 20.74 | 156 | 友车科技 | 2024-04-22 一 | 16.24 | 16.50 | 16.48 | 16.66 | 16.14 | -0.12% | 2.51% | 878495 | 1440万 | 5.76 | 23.78 | 20.72 | 157 | 友车科技 | 2024-04-23 二 | 16.34 | 16.48 | 16.73 | 16.78 | 16.34 | 1.52% | 1.96% | 684673 | 1138万 | 5.85 | 24.14 | 21.03 | 158 | 友车科技 | 2024-04-24 三 | 16.73 | 16.73 | 17.28 | 17.31 | 16.61 | 3.29% | 2.35% | 820831 | 1404万 | 6.04 | 24.94 | 21.72 | 159 | 友车科技 | 2024-04-25 四 | 17.33 | 17.28 | 17.27 | 17.50 | 17.16 | -0.06% | 1.46% | 510197 | 885万 | 6.04 | 24.92 | 21.71 | 160 | 友车科技 | 2024-04-26 五 | 17.27 | 17.27 | 17.55 | 17.62 | 17.15 | 1.62% | 2.12% | 742023 | 1295万 | 6.14 | 25.33 | 22.92 | 161 | 友车科技 | 2024-04-29 一 | 17.41 | 17.55 | 17.98 | 18.07 | 17.41 | 2.45% | 2.60% | 907644 | 1626万 | 6.29 | 25.95 | 23.48 | 162 | 友车科技 | 2024-04-30 二 | 17.93 | 17.98 | 18.29 | 18.38 | 17.93 | 1.72% | 3.29% | 1149874 | 2097万 | 6.4 | 26.4 | 23.88 | 163 | 友车科技 | 2024-05-06 一 | 18.32 | 18.29 | 18.48 | 18.55 | 18.32 | 1.04% | 2.25% | 786033 | 1449万 | 6.46 | 26.67 | 24.13 | 164 | 友车科技 | 2024-05-07 二 | 18.32 | 18.48 | 18.52 | 18.55 | 18.32 | 0.22% | 1.41% | 493169 | 911万 | 6.48 | 26.73 | 24.18 | 165 | 友车科技 | 2024-05-08 三 | 18.49 | 18.52 | 18.14 | 18.52 | 17.97 | -2.05% | 1.75% | 613413 | 1119万 | 6.34 | 26.18 | 23.69 | 166 | 友车科技 | 2024-05-09 四 | 18.17 | 18.14 | 18.28 | 18.45 | 18.15 | 0.77% | 1.52% | 531506 | 972万 | 6.39 | 26.38 | 23.87 | 167 | 友车科技 | 2024-05-10 五 | 18.28 | 18.28 | 17.97 | 18.39 | 17.94 | -1.70% | 1.92% | 672062 | 1214万 | 6.28 | 25.93 | 23.47 | 168 | 友车科技 | 2024-05-13 一 | 17.50 | 17.97 | 17.11 | 17.50 | 16.86 | -4.79% | 3.13% | 1824177 | 3114万 | 9.96 | 24.69 | 22.34 | 169 | 友车科技 | 2024-05-14 二 | 17.04 | 17.11 | 17.09 | 17.32 | 17.04 | -0.12% | 1.16% | 675665 | 1159万 | 9.95 | 24.66 | 22.32 | 170 | 友车科技 | 2024-05-15 三 | 17.13 | 17.09 | 16.92 | 17.15 | 16.90 | -0.99% | 0.90% | 522855 | 891万 | 9.85 | 24.42 | 22.09 | 171 | 友车科技 | 2024-05-16 四 | 16.93 | 16.92 | 17.02 | 17.13 | 16.93 | 0.59% | 0.74% | 432479 | 737万 | 9.91 | 24.56 | 22.23 | 172 | 友车科技 | 2024-05-17 五 | 17.06 | 17.02 | 17.20 | 17.20 | 16.94 | 1.06% | 0.99% | 574806 | 982万 | 10.02 | 24.82 | 22.46 | 173 | 友车科技 | 2024-05-20 一 | 17.20 | 17.20 | 17.34 | 17.47 | 17.15 | 0.81% | 1.30% | 755644 | 1309万 | 10.1 | 25.02 | 22.64 | 174 | 友车科技 | 2024-05-21 二 | 17.32 | 17.34 | 17.33 | 17.42 | 17.16 | -0.06% | 1.43% | 834283 | 1442万 | 10.09 | 25.01 | 22.63 |
|
行情刷新 | 流通股东
|