| 股票名称 | 代码 688521 | 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 | 芯原股份 | 2024-04-26 五 | 30.57 | 30.52 | 32.10 | 32.13 | 30.35 | 5.18% | 1.49% | 7289483 | 22940万 | 157.47 | 160.47 | -54.13 | 2 | 芯原股份 | 2024-04-25 四 | 30.60 | 30.79 | 30.52 | 31.46 | 30.35 | -0.88% | 0.95% | 4650178 | 14322万 | 149.72 | 152.57 | -51.46 | 3 | 芯原股份 | 2024-04-24 三 | 30.53 | 30.34 | 30.79 | 30.94 | 30.11 | 1.48% | 0.76% | 3735905 | 11454万 | 151.04 | 153.92 | -51.92 | 4 | 芯原股份 | 2024-04-23 二 | 30.28 | 30.21 | 30.34 | 30.89 | 30.02 | 0.43% | 0.72% | 3553050 | 10812万 | 148.83 | 151.67 | -51.16 | 5 | 芯原股份 | 2024-04-22 一 | 29.50 | 30.09 | 30.21 | 30.38 | 29.10 | 0.40% | 0.78% | 3827797 | 11446万 | 148.19 | 151.02 | -50.94 | 6 | 芯原股份 | 2024-04-19 五 | 30.91 | 31.03 | 30.09 | 30.99 | 29.88 | -3.03% | 0.74% | 3649353 | 11087万 | 147.61 | 150.42 | -50.74 | 7 | 芯原股份 | 2024-04-18 四 | 31.17 | 31.21 | 31.03 | 31.93 | 30.27 | -0.58% | 1.10% | 5387071 | 16828万 | 152.22 | 155.12 | -52.32 | 8 | 芯原股份 | 2024-04-17 三 | 29.00 | 29.28 | 31.21 | 31.27 | 28.90 | 6.59% | 1.40% | 6877766 | 21033万 | 153.1 | 156.02 | -52.63 | 9 | 芯原股份 | 2024-04-16 二 | 30.90 | 31.17 | 29.28 | 30.97 | 29.20 | -6.06% | 1.16% | 5701470 | 17115万 | 143.63 | 146.37 | -49.37 | 10 | 芯原股份 | 2024-04-15 一 | 30.88 | 30.89 | 31.17 | 31.59 | 30.31 | 0.91% | 1.04% | 5122047 | 15857万 | 152.9 | 155.82 | -52.56 | 11 | 芯原股份 | 2024-04-12 五 | 31.03 | 30.88 | 30.89 | 31.69 | 30.80 | 0.03% | 0.87% | 4270010 | 13314万 | 151.53 | 154.42 | -52.09 | 12 | 芯原股份 | 2024-04-11 四 | 31.25 | 31.36 | 30.88 | 31.90 | 30.85 | -1.53% | 0.94% | 4591986 | 14399万 | 151.48 | 154.37 | -52.07 | 13 | 芯原股份 | 2024-04-10 三 | 32.20 | 32.34 | 31.36 | 32.29 | 31.00 | -3.03% | 0.75% | 3668147 | 11555万 | 153.84 | 156.77 | -52.88 | 14 | 芯原股份 | 2024-04-09 二 | 32.17 | 31.97 | 32.34 | 32.39 | 31.48 | 1.16% | 0.91% | 4473113 | 14288万 | 158.64 | 161.67 | -54.53 | 15 | 芯原股份 | 2024-04-08 一 | 32.98 | 33.19 | 31.97 | 33.18 | 31.97 | -3.68% | 1.09% | 5365411 | 17391万 | 156.83 | 159.82 | -53.91 | 16 | 芯原股份 | 2024-04-03 三 | 33.80 | 33.91 | 33.19 | 33.99 | 32.81 | -2.12% | 1.26% | 6164571 | 20572万 | 162.81 | 165.92 | -55.97 | 17 | 芯原股份 | 2024-04-02 二 | 35.06 | 34.99 | 33.91 | 35.09 | 33.58 | -3.09% | 1.19% | 5847319 | 19993万 | 166.35 | 169.52 | -57.18 | 18 | 芯原股份 | 2024-04-01 一 | 35.27 | 35.09 | 34.99 | 35.69 | 34.58 | -0.28% | 1.15% | 5636983 | 19746万 | 171.64 | 174.92 | -59 | 19 | 芯原股份 | 2024-03-29 五 | 34.50 | 34.54 | 35.09 | 35.29 | 33.94 | 1.59% | 0.93% | 4540388 | 15658万 | 172.13 | 175.42 | -59.17 | 20 | 芯原股份 | 2024-03-28 四 | 34.12 | 33.92 | 34.54 | 35.09 | 33.65 | 1.83% | 1.14% | 5606182 | 19359万 | 169.44 | 172.67 | -58.24 | 21 | 芯原股份 | 2024-03-27 三 | 36.24 | 36.12 | 33.92 | 36.25 | 33.81 | -6.09% | 1.21% | 5913869 | 20602万 | 166.39 | 169.57 | -57.2 | 22 | 芯原股份 | 2024-03-26 二 | 37.58 | 37.40 | 36.12 | 38.00 | 35.95 | -3.42% | 1.22% | 5990435 | 22011万 | 177.19 | 180.57 | -60.91 | 23 | 芯原股份 | 2024-03-25 一 | 39.12 | 39.68 | 37.40 | 39.54 | 37.38 | -5.75% | 1.55% | 7612561 | 29215万 | 183.47 | 186.97 | -63.06 | 24 | 芯原股份 | 2024-03-22 五 | 41.14 | 41.20 | 39.68 | 41.87 | 39.40 | -3.69% | 1.30% | 6367918 | 25669万 | 194.65 | 198.36 | -66.91 | 25 | 芯原股份 | 2024-03-21 四 | 42.69 | 42.26 | 41.20 | 43.11 | 40.76 | -2.51% | 1.47% | 7216160 | 30111万 | 202.11 | 205.96 | -69.47 | 26 | 芯原股份 | 2024-03-20 三 | 42.29 | 42.31 | 42.26 | 42.79 | 41.35 | -0.12% | 1.23% | 6050144 | 25463万 | 207.31 | 211.26 | -71.26 | 27 | 芯原股份 | 2024-03-19 二 | 42.40 | 42.81 | 42.31 | 43.58 | 42.28 | -1.17% | 1.39% | 6836373 | 29272万 | 207.55 | 211.51 | -71.34 | 28 | 芯原股份 | 2024-03-18 一 | 42.43 | 41.62 | 42.81 | 42.93 | 41.49 | 2.86% | 1.38% | 6783964 | 28732万 | 210 | 214.01 | -72.19 | 29 | 芯原股份 | 2024-03-15 五 | 41.90 | 42.13 | 41.62 | 42.13 | 40.80 | -1.21% | 1.38% | 6791273 | 28108万 | 204.17 | 208.06 | -70.18 | 30 | 芯原股份 | 2024-03-14 四 | 42.74 | 43.27 | 42.13 | 43.78 | 41.48 | -2.63% | 1.38% | 6781067 | 28812万 | 206.67 | 210.61 | -71.04 | 31 | 芯原股份 | 2024-03-08 五 | 39.38 | 38.61 | 40.48 | 40.60 | 38.61 | 4.84% | 1.46% | 7137705 | 28367万 | 198.57 | 202.36 | -68.26 | 32 | 芯原股份 | 2024-03-07 四 | 41.70 | 40.15 | 38.61 | 42.36 | 38.61 | -3.84% | 1.69% | 8307571 | 33414万 | 189.4 | 193.02 | -65.11 | 33 | 芯原股份 | 2024-03-06 三 | 39.88 | 40.37 | 40.15 | 41.29 | 39.01 | -0.54% | 1.33% | 6505115 | 25995万 | 196.96 | 200.71 | -67.7 | 34 | 芯原股份 | 2024-03-05 二 | 41.00 | 41.50 | 40.37 | 41.63 | 39.80 | -2.72% | 1.74% | 8518478 | 34730万 | 198.03 | 201.81 | -68.07 | 35 | 芯原股份 | 2024-03-04 一 | 42.00 | 41.46 | 41.50 | 42.87 | 40.45 | 0.10% | 1.91% | 9385788 | 39008万 | 203.58 | 207.46 | -69.98 | 36 | 芯原股份 | 2024-03-01 五 | 41.03 | 40.60 | 41.46 | 42.13 | 40.03 | 2.12% | 1.82% | 8896165 | 36541万 | 202.46 | 207.26 | -69.91 | 37 | 芯原股份 | 2024-02-29 四 | 36.90 | 37.10 | 40.60 | 41.02 | 36.73 | 9.43% | 2.24% | 10952261 | 42991万 | 198.26 | 202.96 | -68.46 | 38 | 芯原股份 | 2024-02-28 三 | 41.12 | 41.65 | 37.10 | 42.25 | 37.10 | -10.92% | 2.25% | 10964659 | 43944万 | 181.17 | 185.47 | -62.56 | 39 | 芯原股份 | 2024-02-27 二 | 38.53 | 38.62 | 41.65 | 41.97 | 37.85 | 7.85% | 2.20% | 10727828 | 43221万 | 203.39 | 208.21 | -70.23 | 40 | 芯原股份 | 2024-02-26 一 | 38.18 | 38.41 | 38.62 | 39.30 | 37.58 | 0.55% | 1.67% | 8145896 | 31235万 | 188.59 | 193.07 | -65.12 | 41 | 芯原股份 | 2024-02-23 五 | 39.00 | 38.46 | 38.41 | 39.51 | 37.66 | -0.13% | 1.25% | 6118195 | 23378万 | 187.57 | 192.02 | -206.07 | 42 | 芯原股份 | 2024-02-22 四 | 37.86 | 37.68 | 38.46 | 39.27 | 37.67 | 2.07% | 1.35% | 6582525 | 25221万 | 187.81 | 192.27 | -206.34 | 43 | 芯原股份 | 2024-02-21 三 | 38.00 | 38.46 | 37.68 | 39.00 | 37.08 | -2.03% | 1.71% | 8334861 | 31701万 | 184 | 188.37 | -202.16 | 44 | 芯原股份 | 2024-02-20 二 | 38.70 | 38.67 | 38.46 | 40.38 | 37.60 | -0.54% | 1.40% | 6858067 | 26464万 | 187.81 | 192.27 | -206.34 | 45 | 芯原股份 | 2024-02-19 一 | 39.99 | 37.01 | 38.67 | 40.10 | 37.48 | 4.49% | 2.05% | 9988383 | 38479万 | 188.84 | 193.32 | -207.47 | 46 | 芯原股份 | 2024-02-08 四 | 36.02 | 35.85 | 37.01 | 39.44 | 36.02 | 3.24% | 1.94% | 9463794 | 35910万 | 180.73 | 185.02 | -198.56 | 47 | 芯原股份 | 2024-02-07 三 | 32.98 | 32.98 | 35.85 | 36.20 | 32.98 | 8.70% | 2.04% | 9979973 | 35134万 | 175.07 | 179.22 | -192.34 | 48 | 芯原股份 | 2024-02-06 二 | 32.74 | 32.18 | 32.98 | 33.41 | 29.67 | 2.49% | 1.84% | 8983585 | 28166万 | 161.05 | 164.87 | -176.94 | 49 | 芯原股份 | 2024-02-05 一 | 32.00 | 32.09 | 32.18 | 33.00 | 29.00 | 0.28% | 1.92% | 9382455 | 28950万 | 157.14 | 160.87 | -172.65 | 50 | 芯原股份 | 2024-02-02 五 | 34.27 | 34.01 | 32.09 | 34.46 | 31.00 | -5.65% | 1.07% | 5223635 | 17041万 | 156.71 | 160.42 | -172.17 | 51 | 芯原股份 | 2024-02-01 四 | 34.56 | 34.66 | 34.01 | 35.10 | 33.77 | -1.88% | 1.08% | 5289884 | 18178万 | 166.08 | 170.02 | -182.47 | 52 | 芯原股份 | 2024-01-31 三 | 35.00 | 36.31 | 34.66 | 36.40 | 34.35 | -4.54% | 1.06% | 5160520 | 18243万 | 169.26 | 173.27 | -185.95 | 53 | 芯原股份 | 2024-01-30 二 | 37.55 | 38.07 | 36.31 | 38.61 | 36.15 | -4.62% | 0.72% | 3516535 | 13023万 | 177.31 | 181.52 | -194.81 | 54 | 芯原股份 | 2024-01-29 一 | 39.46 | 39.00 | 38.07 | 40.38 | 37.89 | -2.38% | 0.67% | 3258703 | 12642万 | 185.91 | 190.32 | -204.25 | 55 | 芯原股份 | 2024-01-26 五 | 40.66 | 41.01 | 39.00 | 41.15 | 38.95 | -4.90% | 0.69% | 3375019 | 13396万 | 190.45 | 194.97 | -209.24 | 56 | 芯原股份 | 2024-01-25 四 | 39.60 | 39.41 | 41.01 | 41.10 | 38.94 | 4.06% | 0.73% | 3571940 | 14403万 | 200.26 | 205.01 | -220.02 | 57 | 芯原股份 | 2024-01-24 三 | 39.82 | 39.74 | 39.41 | 40.25 | 38.00 | -0.83% | 0.82% | 4022734 | 15650万 | 192.45 | 197.02 | -211.44 | 58 | 芯原股份 | 2024-01-23 二 | 39.50 | 39.70 | 39.74 | 40.03 | 38.76 | 0.10% | 0.84% | 4077968 | 16096万 | 194.06 | 198.66 | -213.21 | 59 | 芯原股份 | 2024-01-22 一 | 41.00 | 41.28 | 39.70 | 41.53 | 39.02 | -3.83% | 0.94% | 4566520 | 18342万 | 193.87 | 198.46 | -212.99 | 60 | 芯原股份 | 2024-01-19 五 | 42.10 | 42.00 | 41.28 | 42.41 | 41.23 | -1.71% | 0.44% | 2153307 | 8993万 | 201.58 | 206.36 | -221.47 | 61 | 芯原股份 | 2024-01-18 四 | 41.23 | 41.38 | 42.00 | 42.28 | 40.40 | 1.50% | 0.79% | 3837473 | 15787万 | 205.1 | 209.96 | -225.33 | 62 | 芯原股份 | 2024-01-17 三 | 42.92 | 42.92 | 41.38 | 42.99 | 41.38 | -3.59% | 0.41% | 2023335 | 8545万 | 202.07 | 206.86 | -222.01 | 63 | 芯原股份 | 2024-01-16 二 | 43.65 | 43.35 | 42.92 | 43.65 | 42.16 | -0.99% | 0.44% | 2171168 | 9277万 | 209.59 | 214.56 | -230.27 | 64 | 芯原股份 | 2024-01-15 一 | 42.94 | 43.13 | 43.35 | 44.31 | 42.72 | 0.51% | 0.65% | 3184675 | 13843万 | 211.41 | 216.71 | -232.58 | 65 | 芯原股份 | 2024-01-12 五 | 44.30 | 44.48 | 43.13 | 44.44 | 42.95 | -3.04% | 0.64% | 3117172 | 13584万 | 210.34 | 215.61 | -231.4 | 66 | 芯原股份 | 2024-01-11 四 | 44.43 | 44.30 | 44.48 | 45.58 | 44.01 | 0.41% | 0.70% | 3434607 | 15338万 | 216.92 | 222.36 | -238.64 | 67 | 芯原股份 | 2024-01-10 三 | 42.68 | 42.60 | 44.30 | 45.28 | 42.02 | 3.99% | 0.94% | 4568350 | 20144万 | 216.04 | 221.46 | -237.67 | 68 | 芯原股份 | 2024-01-09 二 | 43.93 | 43.56 | 42.60 | 44.83 | 42.33 | -2.20% | 0.74% | 3630975 | 15707万 | 207.75 | 212.96 | -228.55 | 69 | 芯原股份 | 2024-01-08 一 | 44.97 | 45.16 | 43.56 | 45.20 | 43.51 | -3.54% | 0.53% | 2586641 | 11407万 | 212.43 | 217.76 | -233.7 | 70 | 芯原股份 | 2024-01-05 五 | 45.60 | 45.70 | 45.16 | 46.46 | 44.72 | -1.18% | 0.53% | 2601376 | 11855万 | 220.24 | 225.76 | -242.29 | 71 | 芯原股份 | 2024-01-04 四 | 46.53 | 46.53 | 45.70 | 47.78 | 45.50 | -1.78% | 0.48% | 2323411 | 10707万 | 222.87 | 228.46 | -245.18 | 72 | 芯原股份 | 2024-01-03 三 | 47.54 | 47.78 | 46.53 | 48.08 | 46.16 | -2.62% | 0.58% | 2847389 | 13355万 | 226.92 | 232.61 | -249.64 | 73 | 芯原股份 | 2024-01-02 二 | 49.82 | 49.96 | 47.78 | 49.93 | 47.75 | -4.36% | 0.62% | 3037362 | 14675万 | 233.01 | 238.86 | -256.34 | 74 | 芯原股份 | 2023-12-29 五 | 49.11 | 49.25 | 49.96 | 50.25 | 49.01 | 1.44% | 0.52% | 2517978 | 12558万 | 243.64 | 249.76 | -268.04 | 75 | 芯原股份 | 2023-12-28 四 | 47.01 | 47.09 | 49.25 | 49.30 | 46.34 | 4.59% | 0.84% | 4080334 | 19750万 | 240.18 | 246.21 | -264.23 | 76 | 芯原股份 | 2023-12-27 三 | 47.06 | 46.90 | 47.09 | 47.60 | 46.77 | 0.41% | 0.53% | 2572830 | 12144万 | 229.65 | 235.41 | -252.64 | 77 | 芯原股份 | 2023-12-26 二 | 49.22 | 49.24 | 46.90 | 49.57 | 46.70 | -4.75% | 0.63% | 3077949 | 14664万 | 228.72 | 234.46 | -251.62 | 78 | 芯原股份 | 2023-12-25 一 | 48.51 | 48.69 | 49.24 | 49.80 | 48.45 | 1.13% | 0.60% | 2938193 | 14505万 | 240.13 | 246.16 | -264.18 | 79 | 芯原股份 | 2023-12-22 五 | 49.71 | 49.71 | 48.69 | 50.10 | 48.33 | -2.05% | 0.63% | 3082005 | 15094万 | 237.45 | 243.41 | -261.23 | 80 | 芯原股份 | 2023-12-21 四 | 48.45 | 48.77 | 49.71 | 50.28 | 48.44 | 1.93% | 0.66% | 3212757 | 15873万 | 242.43 | 248.51 | -266.7 | 81 | 芯原股份 | 2023-12-20 三 | 51.69 | 51.46 | 48.77 | 51.69 | 48.32 | -5.23% | 0.99% | 4845521 | 23883万 | 237.84 | 243.81 | -261.66 | 82 | 芯原股份 | 2023-12-19 二 | 52.09 | 51.60 | 51.46 | 52.23 | 51.00 | -0.27% | 0.57% | 2790520 | 14353万 | 250.96 | 257.25 | -276.09 | 83 | 芯原股份 | 2023-12-18 一 | 53.07 | 53.36 | 51.60 | 53.34 | 51.26 | -3.30% | 0.65% | 3181108 | 16562万 | 251.64 | 257.95 | -276.84 | 84 | 芯原股份 | 2023-12-15 五 | 54.61 | 54.92 | 53.36 | 55.22 | 53.01 | -2.84% | 0.83% | 4049151 | 21880万 | 260.23 | 266.75 | -286.28 | 85 | 芯原股份 | 2023-12-14 四 | 56.07 | 55.60 | 54.92 | 57.20 | 54.66 | -1.22% | 0.78% | 3812360 | 21256万 | 267.83 | 274.55 | -294.65 | 86 | 芯原股份 | 2023-12-13 三 | 55.93 | 55.95 | 55.60 | 57.25 | 55.43 | -0.63% | 0.85% | 4133324 | 23301万 | 271.15 | 277.95 | -298.3 | 87 | 芯原股份 | 2023-12-12 二 | 56.86 | 56.35 | 55.95 | 58.34 | 55.02 | -0.71% | 1.50% | 7302980 | 41456万 | 272.77 | 279.61 | -300.08 | 88 | 芯原股份 | 2023-12-11 一 | 55.15 | 54.98 | 56.35 | 56.66 | 54.50 | 2.49% | 1.42% | 6932327 | 38593万 | 274.72 | 281.61 | -302.23 | 89 | 芯原股份 | 2023-12-08 五 | 52.83 | 51.88 | 54.98 | 55.15 | 52.77 | 5.98% | 1.50% | 7316878 | 39518万 | 267.83 | 274.76 | -294.88 | 90 | 芯原股份 | 2023-12-07 四 | 51.11 | 51.11 | 51.88 | 52.44 | 50.83 | 1.51% | 0.59% | 2866280 | 14807万 | 252.73 | 259.27 | -278.25 | 91 | 芯原股份 | 2023-12-06 三 | 51.06 | 51.42 | 51.11 | 51.83 | 50.74 | -0.60% | 0.43% | 2105363 | 10785万 | 248.97 | 255.42 | -274.12 | 92 | 芯原股份 | 2023-12-05 二 | 54.00 | 54.16 | 51.42 | 54.00 | 51.36 | -5.06% | 0.61% | 2992223 | 15704万 | 250.48 | 256.97 | -275.78 | 93 | 芯原股份 | 2023-12-04 一 | 54.10 | 53.97 | 54.16 | 55.35 | 53.83 | 0.35% | 0.61% | 2959981 | 16151万 | 263.83 | 270.66 | -290.48 | 94 | 芯原股份 | 2023-12-01 五 | 53.12 | 53.40 | 53.97 | 54.52 | 52.90 | 1.07% | 0.51% | 2493999 | 13364万 | 262.91 | 269.71 | -289.46 | 95 | 芯原股份 | 2023-11-30 四 | 54.00 | 54.11 | 53.40 | 54.52 | 52.90 | -1.31% | 0.50% | 2448538 | 13101万 | 260.13 | 266.87 | -286.4 | 96 | 芯原股份 | 2023-11-29 三 | 55.29 | 55.29 | 54.11 | 55.70 | 54.08 | -2.13% | 0.43% | 2083861 | 11412万 | 263.59 | 270.41 | -290.21 | 97 | 芯原股份 | 2023-11-28 二 | 55.20 | 54.79 | 55.29 | 56.30 | 54.51 | 0.91% | 0.54% | 2623317 | 14570万 | 269.34 | 276.31 | -296.54 | 98 | 芯原股份 | 2023-11-27 一 | 54.59 | 54.48 | 54.79 | 55.35 | 54.25 | 0.57% | 0.53% | 2577305 | 14134万 | 266.9 | 273.81 | -293.86 | 99 | 芯原股份 | 2023-11-24 五 | 56.48 | 56.48 | 54.48 | 56.50 | 53.67 | -3.54% | 0.82% | 3999094 | 21839万 | 265.39 | 272.26 | -292.2 | 100 | 芯原股份 | 2023-11-23 四 | 56.11 | 56.28 | 56.48 | 56.88 | 55.32 | 0.36% | 0.39% | 1917847 | 10768万 | 275.13 | 282.26 | -302.92 | 101 | 芯原股份 | 2023-11-22 三 | 57.30 | 57.31 | 56.28 | 57.90 | 56.00 | -1.80% | 0.64% | 3098248 | 17566万 | 274.16 | 281.26 | -301.85 | 102 | 芯原股份 | 2023-11-21 二 | 59.14 | 59.01 | 57.31 | 59.35 | 57.14 | -2.88% | 0.57% | 2757725 | 15981万 | 279.18 | 286.41 | -307.37 | 103 | 芯原股份 | 2023-11-20 一 | 59.09 | 59.04 | 59.01 | 59.86 | 57.67 | -0.05% | 0.54% | 2624580 | 15339万 | 287.46 | 294.9 | -316.49 | 104 | 芯原股份 | 2023-11-17 五 | 58.50 | 58.76 | 59.04 | 59.45 | 58.49 | 0.48% | 0.41% | 2001355 | 11793万 | 287.6 | 295.05 | -316.65 | 105 | 芯原股份 | 2023-11-16 四 | 59.70 | 60.26 | 58.76 | 60.42 | 58.50 | -2.49% | 0.45% | 2203645 | 13079万 | 286.24 | 293.65 | -315.15 | 106 | 芯原股份 | 2023-11-15 三 | 61.50 | 60.75 | 60.26 | 61.86 | 59.70 | -0.81% | 0.63% | 3070348 | 18610万 | 293.55 | 301.15 | -323.2 | 107 | 芯原股份 | 2023-11-14 二 | 59.37 | 59.38 | 60.75 | 61.50 | 58.85 | 2.31% | 0.60% | 2944498 | 17752万 | 295.93 | 303.6 | -325.82 | 108 | 芯原股份 | 2023-11-13 一 | 59.04 | 58.56 | 59.38 | 59.76 | 58.02 | 1.40% | 0.57% | 2771766 | 16377万 | 289.26 | 296.75 | -318.48 | 109 | 芯原股份 | 2023-11-10 五 | 59.00 | 59.11 | 58.56 | 59.46 | 58.30 | -0.93% | 0.51% | 2480119 | 14580万 | 285.27 | 292.65 | -314.08 | 110 | 芯原股份 | 2023-11-09 四 | 59.90 | 59.90 | 59.11 | 60.18 | 58.77 | -1.32% | 0.52% | 2539951 | 15054万 | 287.94 | 295.4 | -317.03 | 111 | 芯原股份 | 2023-11-08 三 | 59.29 | 59.36 | 59.90 | 60.60 | 58.84 | 0.91% | 0.92% | 4479182 | 26804万 | 291.79 | 299.35 | -321.27 | 112 | 芯原股份 | 2023-11-07 二 | 56.92 | 57.00 | 59.36 | 60.08 | 56.63 | 4.14% | 1.02% | 4985428 | 29249万 | 289.16 | 296.65 | -318.37 | 113 | 芯原股份 | 2023-11-06 一 | 57.01 | 56.26 | 57.00 | 57.55 | 55.45 | 1.32% | 0.88% | 4289981 | 24378万 | 277.67 | 284.86 | -305.71 | 114 | 芯原股份 | 2023-11-03 五 | 52.93 | 52.93 | 56.26 | 56.63 | 52.93 | 6.29% | 0.93% | 4548135 | 25095万 | 274.06 | 281.16 | -301.74 | 115 | 芯原股份 | 2023-11-02 四 | 53.70 | 53.34 | 52.93 | 54.80 | 52.93 | -0.77% | 0.75% | 3653848 | 19643万 | 257.84 | 264.52 | -283.88 | 116 | 芯原股份 | 2023-11-01 三 | 53.33 | 53.35 | 53.34 | 54.15 | 52.71 | -0.02% | 0.55% | 2695202 | 14419万 | 259.84 | 266.57 | -286.08 | 117 | 芯原股份 | 2023-10-31 二 | 54.01 | 54.63 | 53.35 | 54.28 | 52.79 | -2.34% | 0.78% | 3791591 | 20237万 | 259.89 | 266.62 | -286.14 | 118 | 芯原股份 | 2023-10-30 一 | 55.50 | 57.81 | 54.63 | 55.90 | 52.55 | -5.50% | 1.45% | 7067409 | 38112万 | 266.12 | 273.01 | -293 | 119 | 芯原股份 | 2023-10-27 五 | 56.11 | 56.52 | 57.81 | 58.19 | 55.70 | 2.28% | 0.45% | 2206743 | 12614万 | 281.61 | 288.91 | 355.75 | 120 | 芯原股份 | 2023-10-26 四 | 56.17 | 56.50 | 56.52 | 57.10 | 55.62 | 0.04% | 0.40% | 1969834 | 11068万 | 275.33 | 282.46 | 347.82 | 121 | 芯原股份 | 2023-10-25 三 | 55.87 | 55.46 | 56.50 | 56.90 | 55.02 | 1.88% | 0.53% | 2560409 | 14373万 | 275.23 | 282.36 | 347.69 | 122 | 芯原股份 | 2023-10-24 二 | 54.93 | 53.96 | 55.46 | 56.23 | 53.91 | 2.78% | 0.61% | 2982643 | 16453万 | 270.16 | 277.16 | 341.29 | 123 | 芯原股份 | 2023-10-23 一 | 55.21 | 56.06 | 53.96 | 56.16 | 53.57 | -3.75% | 0.69% | 3376642 | 18457万 | 262.86 | 269.66 | 332.06 | 124 | 芯原股份 | 2023-10-20 五 | 57.93 | 58.51 | 56.06 | 58.10 | 55.95 | -4.19% | 0.66% | 3210988 | 18219万 | 273.02 | 280.16 | 344.98 | 125 | 芯原股份 | 2023-10-19 四 | 56.60 | 57.19 | 58.51 | 59.88 | 56.60 | 2.31% | 0.66% | 3194214 | 18791万 | 284.95 | 292.4 | 360.06 | 126 | 芯原股份 | 2023-10-18 三 | 57.64 | 57.78 | 57.19 | 58.50 | 56.83 | -1.02% | 0.43% | 2076796 | 11941万 | 278.52 | 285.81 | 351.94 | 127 | 芯原股份 | 2023-10-17 二 | 57.60 | 57.85 | 57.78 | 58.28 | 57.11 | -0.12% | 0.34% | 1663776 | 9614万 | 281.4 | 288.76 | 355.57 | 128 | 芯原股份 | 2023-10-16 一 | 59.44 | 59.69 | 57.85 | 59.90 | 57.17 | -3.08% | 0.51% | 2462866 | 14238万 | 281.52 | 288.88 | 355.73 | 129 | 芯原股份 | 2023-10-13 五 | 59.92 | 60.57 | 59.69 | 60.15 | 58.79 | -1.45% | 0.57% | 2766360 | 16446万 | 290.47 | 298.07 | 367.04 | 130 | 芯原股份 | 2023-10-12 四 | 60.52 | 60.30 | 60.57 | 61.08 | 59.60 | 0.45% | 0.49% | 2375477 | 14325万 | 294.75 | 302.47 | 372.45 | 131 | 芯原股份 | 2023-10-11 三 | 59.80 | 59.89 | 60.30 | 60.96 | 59.72 | 0.68% | 0.60% | 2915244 | 17597万 | 293.44 | 301.12 | 370.79 | 132 | 芯原股份 | 2023-10-10 二 | 59.79 | 59.52 | 59.89 | 60.68 | 59.63 | 0.62% | 0.42% | 2067033 | 12428万 | 291.44 | 299.07 | 368.27 | 133 | 芯原股份 | 2023-10-09 一 | 59.08 | 59.95 | 59.52 | 60.10 | 58.88 | -0.72% | 0.40% | 1964003 | 11677万 | 289.64 | 297.22 | 366 | 134 | 芯原股份 | 2023-09-28 四 | 61.50 | 60.61 | 59.95 | 61.50 | 59.45 | -1.09% | 0.51% | 2472409 | 14847万 | 291.73 | 299.37 | 368.64 | 135 | 芯原股份 | 2023-09-27 三 | 60.11 | 59.99 | 60.61 | 61.11 | 59.75 | 1.03% | 0.46% | 2244134 | 13587万 | 294.95 | 302.67 | 372.7 | 136 | 芯原股份 | 2023-09-26 二 | 60.64 | 61.04 | 59.99 | 61.50 | 59.86 | -1.72% | 0.46% | 2252755 | 13625万 | 291.93 | 299.57 | 368.89 | 137 | 芯原股份 | 2023-09-25 一 | 62.18 | 62.18 | 61.04 | 62.20 | 60.60 | -1.83% | 0.43% | 2114251 | 12916万 | 297.04 | 304.81 | 375.34 | 138 | 芯原股份 | 2023-09-22 五 | 59.80 | 59.81 | 62.18 | 62.30 | 59.38 | 3.96% | 0.57% | 2796519 | 17098万 | 302.59 | 310.51 | 382.35 | 139 | 芯原股份 | 2023-09-21 四 | 60.00 | 60.34 | 59.81 | 61.14 | 59.57 | -0.88% | 0.41% | 2011454 | 12114万 | 291.05 | 298.67 | 367.78 | 140 | 芯原股份 | 2023-09-20 三 | 60.94 | 61.15 | 60.34 | 61.40 | 60.09 | -1.32% | 0.50% | 2424302 | 14720万 | 293.63 | 301.32 | 371.04 | 141 | 芯原股份 | 2023-09-19 二 | 62.88 | 62.85 | 61.15 | 62.88 | 61.00 | -2.70% | 0.66% | 3213131 | 19816万 | 297.57 | 305.36 | 376.02 | 142 | 芯原股份 | 2023-09-18 一 | 64.16 | 65.40 | 62.85 | 64.21 | 62.63 | -3.90% | 0.65% | 3148115 | 19924万 | 305.85 | 313.85 | 386.47 | 143 | 芯原股份 | 2023-09-15 五 | 62.83 | 62.45 | 65.40 | 66.33 | 62.62 | 4.72% | 0.92% | 4437310 | 28625万 | 317.06 | 326.59 | 402.15 | 144 | 芯原股份 | 2023-09-14 四 | 63.88 | 63.71 | 62.45 | 63.98 | 61.86 | -1.98% | 0.56% | 2728752 | 17030万 | 302.76 | 311.85 | 384.01 | 145 | 芯原股份 | 2023-09-13 三 | 65.05 | 64.84 | 63.71 | 65.41 | 63.00 | -1.74% | 0.52% | 2532640 | 16188万 | 308.87 | 318.15 | 391.76 | 146 | 芯原股份 | 2023-09-12 二 | 66.80 | 66.50 | 64.84 | 67.55 | 64.51 | -2.50% | 0.56% | 2708654 | 17608万 | 314.35 | 323.79 | 398.71 | 147 | 芯原股份 | 2023-09-11 一 | 65.76 | 65.50 | 66.50 | 67.17 | 64.64 | 1.53% | 0.62% | 3004116 | 19919万 | 322.4 | 332.08 | 408.92 | 148 | 芯原股份 | 2023-09-08 五 | 64.55 | 64.55 | 65.50 | 66.89 | 64.05 | 1.47% | 0.54% | 2607554 | 17111万 | 317.55 | 327.08 | 402.77 | 149 | 芯原股份 | 2023-09-07 四 | 68.20 | 69.18 | 64.55 | 68.20 | 64.52 | -6.69% | 0.90% | 4365044 | 28754万 | 312.94 | 322.34 | 396.93 | 150 | 芯原股份 | 2023-09-06 三 | 65.90 | 65.90 | 69.18 | 69.51 | 65.00 | 4.98% | 0.97% | 4694850 | 31882万 | 335.39 | 345.46 | 425.4 | 151 | 芯原股份 | 2023-09-05 二 | 66.75 | 66.50 | 65.90 | 68.25 | 65.73 | -0.90% | 0.71% | 3429095 | 22956万 | 319.49 | 329.08 | 405.23 | 152 | 芯原股份 | 2023-09-04 一 | 66.20 | 66.20 | 66.50 | 66.61 | 65.45 | 0.45% | 0.63% | 3042334 | 20085万 | 322.4 | 332.08 | 408.92 | 153 | 芯原股份 | 2023-09-01 五 | 67.32 | 66.75 | 66.20 | 67.36 | 65.03 | -0.82% | 0.52% | 2524614 | 16664万 | 320.94 | 330.58 | 407.07 | 154 | 芯原股份 | 2023-08-31 四 | 65.00 | 66.15 | 66.75 | 67.33 | 64.60 | 0.91% | 0.76% | 3676313 | 24406万 | 323.61 | 333.33 | 410.45 | 155 | 芯原股份 | 2023-08-30 三 | 64.10 | 62.99 | 66.15 | 66.98 | 64.10 | 5.02% | 1.00% | 4845875 | 31927万 | 320.7 | 330.33 | 406.76 | 156 | 芯原股份 | 2023-08-29 二 | 59.13 | 59.70 | 62.99 | 63.80 | 59.13 | 5.51% | 0.80% | 3892424 | 24168万 | 305.38 | 314.55 | 387.33 | 157 | 芯原股份 | 2023-08-28 一 | 64.24 | 59.15 | 59.70 | 64.24 | 59.61 | 0.93% | 0.65% | 3172502 | 19459万 | 289.43 | 298.12 | 367.1 | 158 | 芯原股份 | 2023-08-25 五 | 60.00 | 60.71 | 59.15 | 60.60 | 58.86 | -2.57% | 0.37% | 1814875 | 10813万 | 286.76 | 295.38 | 363.72 | 159 | 芯原股份 | 2023-08-23 三 | 60.99 | 60.30 | 59.80 | 60.99 | 59.60 | -0.83% | 0.61% | 2953075 | 17740万 | 289.92 | 298.62 | 367.72 | 160 | 芯原股份 | 2023-08-22 二 | 58.87 | 58.60 | 60.30 | 60.68 | 58.70 | 2.90% | 1.12% | 5408767 | 32218万 | 292.34 | 301.12 | 370.79 |
|
行情刷新 | 流通股东
|