| 股票名称 | 代码 688549 | 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 | 中巨芯-U | 2024-04-26 五 | 6.20 | 6.18 | 6.38 | 6.40 | 6.16 | 3.24% | 4.09% | 11529391 | 7262万 | 17.98 | 94.25 | 418.31 | 2 | 中巨芯-U | 2024-04-25 四 | 6.06 | 5.93 | 6.18 | 6.35 | 6.05 | 4.22% | 5.29% | 14902155 | 9280万 | 17.41 | 91.3 | 405.2 | 3 | 中巨芯-U | 2024-04-24 三 | 5.82 | 5.82 | 5.93 | 5.93 | 5.79 | 1.89% | 1.91% | 5375504 | 3161万 | 16.71 | 87.6 | 639.63 | 4 | 中巨芯-U | 2024-04-23 二 | 5.77 | 5.81 | 5.82 | 5.86 | 5.75 | 0.17% | 1.92% | 5407718 | 3142万 | 16.4 | 85.98 | 627.76 | 5 | 中巨芯-U | 2024-04-22 一 | 5.86 | 5.83 | 5.81 | 5.93 | 5.70 | -0.34% | 1.91% | 5391746 | 3142万 | 16.37 | 85.83 | 626.68 | 6 | 中巨芯-U | 2024-04-19 五 | 5.93 | 5.91 | 5.83 | 5.96 | 5.78 | -1.35% | 2.31% | 6500951 | 3805万 | 16.43 | 86.13 | 628.84 | 7 | 中巨芯-U | 2024-04-18 四 | 6.02 | 6.00 | 5.91 | 6.05 | 5.86 | -1.50% | 2.61% | 7351990 | 4387万 | 16.65 | 87.31 | 637.47 | 8 | 中巨芯-U | 2024-04-17 三 | 5.67 | 5.61 | 6.00 | 6.01 | 5.67 | 6.95% | 4.45% | 12548387 | 7396万 | 16.91 | 88.64 | 647.18 | 9 | 中巨芯-U | 2024-04-16 二 | 6.14 | 6.08 | 5.61 | 6.15 | 5.59 | -7.73% | 4.83% | 13613879 | 7840万 | 15.81 | 82.88 | 605.11 | 10 | 中巨芯-U | 2024-04-15 一 | 6.26 | 6.25 | 6.08 | 6.34 | 6.01 | -2.72% | 3.61% | 10160919 | 6250万 | 17.13 | 89.82 | 655.81 | 11 | 中巨芯-U | 2024-04-12 五 | 6.35 | 6.35 | 6.25 | 6.40 | 6.25 | -1.57% | 2.31% | 6502653 | 4107万 | 17.61 | 92.33 | 674.14 | 12 | 中巨芯-U | 2024-04-11 四 | 6.43 | 6.40 | 6.35 | 6.50 | 6.34 | -0.78% | 2.21% | 6214438 | 3987万 | 17.89 | 93.81 | 684.93 | 13 | 中巨芯-U | 2024-04-10 三 | 6.67 | 6.66 | 6.40 | 6.68 | 6.34 | -3.90% | 2.83% | 7963976 | 5144万 | 18.03 | 94.55 | 690.32 | 14 | 中巨芯-U | 2024-04-09 二 | 6.50 | 6.49 | 6.66 | 6.68 | 6.49 | 2.62% | 1.98% | 5587103 | 3690万 | 18.77 | 98.39 | 718.37 | 15 | 中巨芯-U | 2024-04-08 一 | 6.70 | 6.75 | 6.49 | 6.74 | 6.49 | -3.85% | 2.83% | 7980750 | 5266万 | 18.29 | 95.88 | 700.03 | 16 | 中巨芯-U | 2024-04-03 三 | 6.87 | 6.85 | 6.75 | 6.92 | 6.73 | -1.46% | 2.74% | 7717912 | 5253万 | 19.02 | 99.72 | 728.08 | 17 | 中巨芯-U | 2024-04-02 二 | 6.90 | 6.90 | 6.85 | 6.94 | 6.80 | -0.72% | 2.65% | 7471577 | 5117万 | 19.3 | 101.19 | 738.86 | 18 | 中巨芯-U | 2024-04-01 一 | 6.78 | 6.69 | 6.90 | 6.90 | 6.72 | 3.14% | 3.39% | 9559678 | 6560万 | 19.44 | 101.93 | 744.25 | 19 | 中巨芯-U | 2024-03-29 五 | 6.70 | 6.66 | 6.69 | 6.75 | 6.57 | 0.45% | 2.57% | 7242381 | 4819万 | 18.85 | 98.83 | 721.6 | 20 | 中巨芯-U | 2024-03-28 四 | 6.47 | 6.40 | 6.66 | 6.83 | 6.41 | 4.06% | 4.67% | 13160113 | 8765万 | 18.77 | 98.39 | 718.37 | 21 | 中巨芯-U | 2024-03-27 三 | 6.76 | 6.78 | 6.40 | 6.83 | 6.40 | -5.60% | 3.58% | 10077536 | 6620万 | 18.03 | 94.55 | 689.69 | 22 | 中巨芯-U | 2024-03-26 二 | 6.75 | 6.77 | 6.78 | 6.86 | 6.67 | 0.15% | 3.11% | 8767342 | 5933万 | 19.1 | 100.16 | 730.64 | 23 | 中巨芯-U | 2024-03-25 一 | 7.06 | 7.08 | 6.77 | 7.06 | 6.76 | -4.38% | 3.80% | 10712948 | 7434万 | 19.08 | 100.01 | 729.56 | 24 | 中巨芯-U | 2024-03-22 五 | 7.20 | 7.20 | 7.08 | 7.28 | 7.06 | -1.67% | 4.09% | 11523585 | 8244万 | 19.95 | 104.59 | 762.97 | 25 | 中巨芯-U | 2024-03-21 四 | 7.22 | 7.22 | 7.20 | 7.30 | 7.14 | -0.28% | 3.69% | 10399893 | 7510万 | 20.29 | 106.36 | 775.9 | 26 | 中巨芯-U | 2024-03-20 三 | 7.15 | 7.13 | 7.22 | 7.31 | 7.10 | 1.26% | 4.25% | 11985389 | 8624万 | 20.34 | 106.66 | 778.05 | 27 | 中巨芯-U | 2024-03-19 二 | 7.17 | 7.17 | 7.13 | 7.22 | 7.12 | -0.56% | 2.89% | 8135085 | 5833万 | 20.09 | 105.33 | 768.35 | 28 | 中巨芯-U | 2024-03-18 一 | 7.15 | 7.10 | 7.17 | 7.17 | 7.09 | 0.99% | 3.70% | 10427644 | 7437万 | 20.2 | 105.92 | 772.66 | 29 | 中巨芯-U | 2024-03-15 五 | 6.98 | 7.02 | 7.10 | 7.12 | 6.92 | 1.14% | 2.89% | 8143612 | 5723万 | 20.01 | 104.89 | 765.12 | 30 | 中巨芯-U | 2024-03-14 四 | 7.15 | 7.13 | 7.02 | 7.17 | 6.93 | -1.54% | 3.64% | 10254030 | 7240万 | 19.78 | 103.7 | 756.5 | 31 | 中巨芯-U | 2024-03-08 五 | 6.78 | 6.84 | 6.89 | 6.94 | 6.66 | 0.73% | 7.55% | 21283231 | 14442万 | 19.41 | 101.78 | 742.49 | 32 | 中巨芯-U | 2024-03-07 四 | 7.01 | 6.98 | 6.84 | 7.10 | 6.83 | -2.01% | 3.52% | 9198398 | 6402万 | 17.89 | 101.05 | 737.1 | 33 | 中巨芯-U | 2024-03-06 三 | 7.00 | 7.00 | 6.98 | 7.07 | 6.86 | -0.29% | 3.45% | 9028055 | 6298万 | 18.26 | 103.11 | 752.19 | 34 | 中巨芯-U | 2024-03-05 二 | 7.11 | 7.17 | 7.00 | 7.17 | 6.98 | -2.37% | 4.35% | 11385822 | 8042万 | 18.31 | 103.41 | 754.34 | 35 | 中巨芯-U | 2024-03-04 一 | 7.26 | 7.22 | 7.17 | 7.29 | 7.08 | -0.69% | 3.81% | 9956604 | 7146万 | 18.76 | 105.92 | 772.66 | 36 | 中巨芯-U | 2024-03-01 五 | 7.28 | 7.23 | 7.22 | 7.33 | 7.14 | -0.14% | 5.19% | 13585867 | 9835万 | 18.89 | 106.66 | 778.05 | 37 | 中巨芯-U | 2024-02-29 四 | 6.86 | 6.83 | 7.23 | 7.26 | 6.84 | 5.86% | 6.67% | 17442798 | 12461万 | 18.91 | 106.81 | 779.13 | 38 | 中巨芯-U | 2024-02-28 三 | 7.35 | 7.33 | 6.83 | 7.45 | 6.83 | -6.82% | 7.95% | 20787087 | 14896万 | 17.87 | 100.9 | 736.02 | 39 | 中巨芯-U | 2024-02-27 二 | 7.10 | 7.14 | 7.33 | 7.34 | 7.08 | 2.66% | 5.70% | 14897101 | 10751万 | 19.17 | 108.28 | 789.91 | 40 | 中巨芯-U | 2024-02-26 一 | 7.10 | 7.12 | 7.14 | 7.28 | 7.08 | 0.28% | 5.77% | 15089182 | 10819万 | 18.68 | 105.48 | 769.43 | 41 | 中巨芯-U | 2024-02-23 五 | 6.99 | 6.93 | 7.12 | 7.30 | 6.98 | 2.74% | 6.84% | 17879970 | 12700万 | 18.62 | 105.18 | 1230.67 | 42 | 中巨芯-U | 2024-02-22 四 | 6.65 | 6.70 | 6.93 | 7.06 | 6.65 | 3.43% | 6.55% | 17145374 | 11771万 | 18.13 | 102.38 | 1197.83 | 43 | 中巨芯-U | 2024-02-21 三 | 6.55 | 6.59 | 6.70 | 6.82 | 6.52 | 1.67% | 5.59% | 14627030 | 9797万 | 17.53 | 98.98 | 1158.07 | 44 | 中巨芯-U | 2024-02-20 二 | 6.61 | 6.69 | 6.59 | 6.66 | 6.50 | -1.49% | 4.45% | 11628215 | 7648万 | 17.24 | 97.35 | 1139.06 | 45 | 中巨芯-U | 2024-02-19 一 | 6.66 | 6.57 | 6.69 | 6.79 | 6.53 | 1.83% | 5.62% | 14693512 | 9786万 | 17.5 | 98.83 | 1156.34 | 46 | 中巨芯-U | 2024-02-08 四 | 6.28 | 6.21 | 6.57 | 6.58 | 6.02 | 5.80% | 7.21% | 18858641 | 12021万 | 17.19 | 97.06 | 1135.6 | 47 | 中巨芯-U | 2024-02-07 三 | 6.32 | 6.31 | 6.21 | 6.61 | 6.17 | -1.58% | 7.36% | 19256775 | 12404万 | 16.24 | 91.74 | 1073.38 | 48 | 中巨芯-U | 2024-02-06 二 | 5.64 | 5.78 | 6.31 | 6.40 | 5.56 | 9.17% | 6.02% | 15746822 | 9503万 | 16.51 | 93.22 | 1090.66 | 49 | 中巨芯-U | 2024-02-05 一 | 6.30 | 6.36 | 5.78 | 6.30 | 5.55 | -9.12% | 5.35% | 14001760 | 8260万 | 15.12 | 85.39 | 999.05 | 50 | 中巨芯-U | 2024-02-02 五 | 6.76 | 6.80 | 6.36 | 6.87 | 6.08 | -6.47% | 5.95% | 15559127 | 10092万 | 16.64 | 93.95 | 1099.3 | 51 | 中巨芯-U | 2024-02-01 四 | 6.70 | 6.70 | 6.80 | 7.01 | 6.55 | 1.49% | 4.64% | 12133072 | 8295万 | 17.79 | 100.45 | 1175.36 | 52 | 中巨芯-U | 2024-01-31 三 | 6.93 | 6.97 | 6.70 | 7.18 | 6.67 | -3.87% | 4.90% | 12811449 | 8834万 | 17.53 | 98.98 | 1158.07 | 53 | 中巨芯-U | 2024-01-30 二 | 7.35 | 7.43 | 6.97 | 7.42 | 6.93 | -6.19% | 5.17% | 13532834 | 9720万 | 18.23 | 102.97 | 1204.74 | 54 | 中巨芯-U | 2024-01-29 一 | 7.48 | 7.25 | 7.43 | 7.95 | 7.30 | 2.48% | 10.80% | 28246006 | 21415万 | 19.44 | 109.76 | 1284.25 | 55 | 中巨芯-U | 2024-01-26 五 | 7.35 | 7.37 | 7.25 | 7.42 | 7.21 | -1.63% | 3.10% | 8106452 | 5923万 | 18.96 | 107.1 | 1253.14 | 56 | 中巨芯-U | 2024-01-25 四 | 7.02 | 7.02 | 7.37 | 7.41 | 6.95 | 4.99% | 4.66% | 12186681 | 8807万 | 19.28 | 108.88 | 1273.88 | 57 | 中巨芯-U | 2024-01-24 三 | 7.00 | 6.97 | 7.02 | 7.04 | 6.73 | 0.72% | 3.78% | 9886760 | 6815万 | 18.36 | 103.7 | 1213.38 | 58 | 中巨芯-U | 2024-01-23 二 | 6.88 | 6.88 | 6.97 | 7.02 | 6.79 | 1.31% | 2.77% | 7236273 | 5014万 | 18.23 | 102.97 | 1204.74 | 59 | 中巨芯-U | 2024-01-22 一 | 7.32 | 7.34 | 6.88 | 7.32 | 6.86 | -6.27% | 3.56% | 9317153 | 6606万 | 18 | 101.64 | 1189.18 | 60 | 中巨芯-U | 2024-01-19 五 | 7.50 | 7.52 | 7.34 | 7.60 | 7.33 | -2.39% | 2.67% | 6983652 | 5198万 | 19.2 | 108.43 | 1268.69 | 61 | 中巨芯-U | 2024-01-18 四 | 7.47 | 7.49 | 7.52 | 7.55 | 7.26 | 0.40% | 3.68% | 9624803 | 7123万 | 19.67 | 111.09 | 1299.81 | 62 | 中巨芯-U | 2024-01-17 三 | 7.73 | 7.77 | 7.49 | 7.75 | 7.49 | -3.60% | 2.45% | 6411212 | 4888万 | 19.59 | 110.65 | 1294.62 | 63 | 中巨芯-U | 2024-01-16 二 | 7.76 | 7.79 | 7.77 | 7.80 | 7.54 | -0.26% | 3.40% | 8886621 | 6834万 | 20.32 | 114.78 | 1343.02 | 64 | 中巨芯-U | 2024-01-15 一 | 7.59 | 7.62 | 7.79 | 8.08 | 7.54 | 2.23% | 5.52% | 14442782 | 11320万 | 20.38 | 115.08 | 1346.47 | 65 | 中巨芯-U | 2024-01-12 五 | 7.73 | 7.76 | 7.62 | 7.78 | 7.62 | -1.80% | 2.43% | 6359853 | 4894万 | 19.93 | 112.57 | 1317.09 | 66 | 中巨芯-U | 2024-01-11 四 | 7.59 | 7.62 | 7.76 | 7.79 | 7.59 | 1.84% | 2.71% | 7089824 | 5459万 | 20.3 | 114.64 | 1341.29 | 67 | 中巨芯-U | 2024-01-10 三 | 7.60 | 7.65 | 7.62 | 7.69 | 7.45 | -0.39% | 2.41% | 6312565 | 4791万 | 19.93 | 112.57 | 1317.09 | 68 | 中巨芯-U | 2024-01-09 二 | 7.66 | 7.65 | 7.65 | 7.78 | 7.58 | 0.00% | 2.63% | 6878471 | 5285万 | 20.01 | 113.01 | 1322.28 | 69 | 中巨芯-U | 2024-01-08 一 | 7.93 | 7.97 | 7.65 | 7.96 | 7.60 | -4.02% | 4.40% | 11503805 | 8928万 | 20.01 | 113.01 | 1322.28 | 70 | 中巨芯-U | 2024-01-05 五 | 8.06 | 8.07 | 7.97 | 8.16 | 7.90 | -1.24% | 2.83% | 7402486 | 5946万 | 20.85 | 117.74 | 1377.59 | 71 | 中巨芯-U | 2024-01-04 四 | 8.15 | 8.12 | 8.07 | 8.15 | 8.02 | -0.62% | 1.88% | 4922251 | 3974万 | 21.11 | 119.22 | 1394.87 | 72 | 中巨芯-U | 2024-01-03 三 | 8.22 | 8.22 | 8.12 | 8.25 | 8.03 | -1.22% | 2.97% | 7775555 | 6314万 | 21.24 | 119.95 | 1403.51 | 73 | 中巨芯-U | 2024-01-02 二 | 8.41 | 8.38 | 8.22 | 8.45 | 8.22 | -1.91% | 2.86% | 7479954 | 6205万 | 21.5 | 121.43 | 1420.8 | 74 | 中巨芯-U | 2023-12-29 五 | 8.32 | 8.31 | 8.38 | 8.38 | 8.29 | 0.84% | 3.11% | 8124175 | 6786万 | 21.92 | 123.8 | 1448.45 | 75 | 中巨芯-U | 2023-12-28 四 | 8.17 | 8.17 | 8.31 | 8.37 | 8.09 | 1.71% | 3.27% | 8552108 | 7077万 | 21.74 | 122.76 | 1436.35 | 76 | 中巨芯-U | 2023-12-27 三 | 8.03 | 8.03 | 8.17 | 8.20 | 7.93 | 1.74% | 2.82% | 7366897 | 5961万 | 21.37 | 120.69 | 1412.16 | 77 | 中巨芯-U | 2023-12-26 二 | 8.26 | 8.23 | 8.03 | 8.30 | 7.99 | -2.43% | 3.34% | 8733817 | 7075万 | 21 | 118.63 | 1387.96 | 78 | 中巨芯-U | 2023-12-25 一 | 8.34 | 8.33 | 8.23 | 8.38 | 8.20 | -1.20% | 2.13% | 5578979 | 4617万 | 21.53 | 121.58 | 1422.53 | 79 | 中巨芯-U | 2023-12-22 五 | 8.50 | 8.51 | 8.33 | 8.54 | 8.24 | -2.12% | 3.55% | 9293766 | 7796万 | 21.79 | 123.06 | 1439.81 | 80 | 中巨芯-U | 2023-12-21 四 | 8.49 | 8.49 | 8.51 | 8.57 | 8.35 | 0.24% | 3.13% | 8194482 | 6938万 | 22.26 | 125.72 | 1470.92 | 81 | 中巨芯-U | 2023-12-20 三 | 8.58 | 8.57 | 8.49 | 8.66 | 8.48 | -0.93% | 2.44% | 6381025 | 5476万 | 22.21 | 125.42 | 1467.47 | 82 | 中巨芯-U | 2023-12-19 二 | 8.52 | 8.50 | 8.57 | 8.63 | 8.47 | 0.82% | 2.07% | 5422038 | 4635万 | 22.42 | 126.6 | 1481.29 | 83 | 中巨芯-U | 2023-12-18 一 | 8.66 | 8.69 | 8.50 | 8.69 | 8.48 | -2.19% | 2.63% | 6878549 | 5900万 | 22.23 | 125.57 | 1469.2 | 84 | 中巨芯-U | 2023-12-15 五 | 8.77 | 8.75 | 8.69 | 8.84 | 8.67 | -0.69% | 2.42% | 6317863 | 5515万 | 22.73 | 128.38 | 1502.04 | 85 | 中巨芯-U | 2023-12-14 四 | 8.93 | 8.89 | 8.75 | 9.00 | 8.73 | -1.57% | 3.93% | 10282703 | 9102万 | 22.89 | 129.26 | 1512.41 | 86 | 中巨芯-U | 2023-12-13 三 | 9.06 | 9.08 | 8.89 | 9.09 | 8.88 | -2.09% | 3.69% | 9640039 | 8656万 | 23.25 | 131.33 | 1536.61 | 87 | 中巨芯-U | 2023-12-12 二 | 9.15 | 9.12 | 9.08 | 9.24 | 9.03 | -0.44% | 4.12% | 10775414 | 9844万 | 23.75 | 134.14 | 1569.45 | 88 | 中巨芯-U | 2023-12-11 一 | 8.98 | 9.02 | 9.12 | 9.12 | 8.79 | 1.11% | 4.70% | 12281820 | 11057万 | 23.86 | 134.73 | 1576.36 | 89 | 中巨芯-U | 2023-12-08 五 | 9.03 | 8.98 | 9.02 | 9.15 | 8.94 | 0.45% | 5.19% | 13587221 | 12286万 | 23.59 | 133.25 | 1559.08 | 90 | 中巨芯-U | 2023-12-07 四 | 8.97 | 8.94 | 8.98 | 9.14 | 8.88 | 0.45% | 3.28% | 8590206 | 7713万 | 23.49 | 132.66 | 1552.16 | 91 | 中巨芯-U | 2023-12-06 三 | 8.90 | 8.88 | 8.94 | 9.05 | 8.88 | 0.68% | 2.60% | 6806108 | 6114万 | 23.39 | 132.07 | 1545.25 | 92 | 中巨芯-U | 2023-12-05 二 | 9.14 | 9.18 | 8.88 | 9.16 | 8.88 | -3.27% | 5.11% | 13376857 | 12050万 | 23.23 | 131.18 | 1534.88 | 93 | 中巨芯-U | 2023-12-04 一 | 9.28 | 9.27 | 9.18 | 9.34 | 9.18 | -0.97% | 3.58% | 9371550 | 8676万 | 24.01 | 135.61 | 1586.73 | 94 | 中巨芯-U | 2023-12-01 五 | 9.19 | 9.16 | 9.27 | 9.38 | 9.08 | 1.20% | 4.70% | 12281310 | 11323万 | 24.25 | 136.94 | 1602.29 | 95 | 中巨芯-U | 2023-11-30 四 | 9.38 | 9.40 | 9.16 | 9.41 | 9.06 | -2.55% | 6.08% | 15911519 | 14626万 | 23.96 | 135.32 | 1583.27 | 96 | 中巨芯-U | 2023-11-29 三 | 9.56 | 9.58 | 9.40 | 9.73 | 9.40 | -1.88% | 6.79% | 17768248 | 16986万 | 24.59 | 138.86 | 1624.76 | 97 | 中巨芯-U | 2023-11-28 二 | 9.28 | 9.31 | 9.58 | 9.85 | 9.26 | 2.90% | 9.59% | 25092035 | 24092万 | 25.06 | 141.52 | 1655.87 | 98 | 中巨芯-U | 2023-11-27 一 | 9.25 | 9.30 | 9.31 | 9.37 | 9.14 | 0.11% | 5.91% | 15467058 | 14328万 | 24.35 | 137.53 | 1609.2 | 99 | 中巨芯-U | 2023-11-24 五 | 9.63 | 9.68 | 9.30 | 9.63 | 9.27 | -3.93% | 8.80% | 23015282 | 21626万 | 24.33 | 137.39 | 1607.47 | 100 | 中巨芯-U | 2023-11-23 四 | 9.56 | 9.60 | 9.68 | 9.73 | 9.44 | 0.83% | 7.76% | 20299509 | 19478万 | 25.32 | 143 | 1673.15 | 101 | 中巨芯-U | 2023-11-22 三 | 9.73 | 9.78 | 9.60 | 9.92 | 9.55 | -1.84% | 9.43% | 24659364 | 23893万 | 25.11 | 141.82 | 1659.33 | 102 | 中巨芯-U | 2023-11-21 二 | 10.17 | 10.23 | 9.78 | 10.17 | 9.71 | -4.40% | 15.11% | 39511997 | 39267万 | 25.58 | 144.48 | 1690.44 | 103 | 中巨芯-U | 2023-11-20 一 | 9.85 | 9.60 | 10.23 | 10.34 | 9.67 | 6.56% | 21.19% | 55439565 | 55716万 | 26.76 | 151.13 | 1768.22 | 104 | 中巨芯-U | 2023-11-17 五 | 9.33 | 9.29 | 9.60 | 9.72 | 9.26 | 3.34% | 13.29% | 34759238 | 33214万 | 25.11 | 141.82 | 1659.33 | 105 | 中巨芯-U | 2023-11-16 四 | 9.37 | 9.42 | 9.29 | 9.47 | 9.26 | -1.38% | 5.35% | 14000933 | 13070万 | 24.3 | 137.24 | 1605.74 | 106 | 中巨芯-U | 2023-11-15 三 | 9.56 | 9.47 | 9.42 | 9.60 | 9.41 | -0.53% | 6.04% | 15793151 | 14948万 | 24.64 | 139.16 | 1628.21 | 107 | 中巨芯-U | 2023-11-14 二 | 9.47 | 9.48 | 9.47 | 9.53 | 9.35 | -0.11% | 5.44% | 14227078 | 13448万 | 24.77 | 139.9 | 1636.86 | 108 | 中巨芯-U | 2023-11-13 一 | 9.35 | 9.32 | 9.48 | 9.49 | 9.32 | 1.72% | 5.94% | 15525239 | 14627万 | 24.8 | 140.05 | 1638.58 | 109 | 中巨芯-U | 2023-11-10 五 | 9.28 | 9.40 | 9.32 | 9.52 | 9.24 | -0.85% | 6.34% | 16588394 | 15562万 | 24.38 | 137.68 | 1610.93 | 110 | 中巨芯-U | 2023-11-09 四 | 9.54 | 9.45 | 9.40 | 9.82 | 9.38 | -0.53% | 13.25% | 34669689 | 33287万 | 24.59 | 138.86 | 1624.76 | 111 | 中巨芯-U | 2023-11-08 三 | 9.37 | 9.36 | 9.45 | 9.60 | 9.29 | 0.96% | 9.13% | 23877095 | 22521万 | 24.72 | 139.6 | 1633.4 | 112 | 中巨芯-U | 2023-11-07 二 | 9.42 | 9.38 | 9.36 | 9.47 | 9.30 | -0.21% | 5.65% | 14768112 | 13837万 | 24.48 | 138.27 | 1617.84 | 113 | 中巨芯-U | 2023-11-06 一 | 9.31 | 9.22 | 9.38 | 9.42 | 9.21 | 1.74% | 8.38% | 21931894 | 20460万 | 24.54 | 138.57 | 1621.3 | 114 | 中巨芯-U | 2023-11-03 五 | 8.86 | 8.82 | 9.22 | 9.27 | 8.84 | 4.54% | 9.48% | 24794013 | 22615万 | 24.12 | 136.2 | 1593.64 | 115 | 中巨芯-U | 2023-11-02 四 | 9.10 | 9.06 | 8.82 | 9.12 | 8.82 | -2.65% | 6.35% | 16622882 | 14869万 | 23.07 | 130.3 | 1524.51 | 116 | 中巨芯-U | 2023-11-01 三 | 9.06 | 9.18 | 9.06 | 9.26 | 9.02 | -1.31% | 6.94% | 18142134 | 16527万 | 23.7 | 133.84 | 1565.99 | 117 | 中巨芯-U | 2023-10-31 二 | 9.36 | 9.16 | 9.18 | 9.67 | 9.13 | 0.22% | 12.37% | 32365923 | 30336万 | 24.01 | 135.61 | 1586.73 | 118 | 中巨芯-U | 2023-10-30 一 | 8.95 | 9.07 | 9.16 | 9.23 | 8.90 | 0.99% | 8.39% | 21955180 | 20021万 | 23.96 | 135.32 | 1583.27 | 119 | 中巨芯-U | 2023-10-27 五 | 8.70 | 8.75 | 9.07 | 9.26 | 8.68 | 3.66% | 11.00% | 28774754 | 25907万 | 23.73 | 133.99 | 782.23 | 120 | 中巨芯-U | 2023-10-26 四 | 8.72 | 8.81 | 8.75 | 8.76 | 8.59 | -0.68% | 5.33% | 13940067 | 12096万 | 22.89 | 129.26 | 754.64 | 121 | 中巨芯-U | 2023-10-25 三 | 8.71 | 8.67 | 8.81 | 8.89 | 8.63 | 1.61% | 7.16% | 18740037 | 16454万 | 23.04 | 130.15 | 759.81 | 122 | 中巨芯-U | 2023-10-24 二 | 8.55 | 8.48 | 8.67 | 8.80 | 8.51 | 2.24% | 7.25% | 18975381 | 16440万 | 22.68 | 128.08 | 747.74 | 123 | 中巨芯-U | 2023-10-23 一 | 8.81 | 8.88 | 8.48 | 8.82 | 8.43 | -4.50% | 8.85% | 23141788 | 19781万 | 22.18 | 125.27 | 731.35 | 124 | 中巨芯-U | 2023-10-20 五 | 9.11 | 9.22 | 8.88 | 9.23 | 8.86 | -3.69% | 10.51% | 27483833 | 24722万 | 23.23 | 131.18 | 765.85 | 125 | 中巨芯-U | 2023-10-19 四 | 8.90 | 8.94 | 9.22 | 9.62 | 8.85 | 3.13% | 17.62% | 46080154 | 43024万 | 24.12 | 136.2 | 795.17 | 126 | 中巨芯-U | 2023-10-18 三 | 9.21 | 9.31 | 8.94 | 9.33 | 8.93 | -3.97% | 7.29% | 19056665 | 17292万 | 23.39 | 132.07 | 771.02 | 127 | 中巨芯-U | 2023-10-17 二 | 9.23 | 9.24 | 9.31 | 9.43 | 8.95 | 0.76% | 11.02% | 28831669 | 26484万 | 24.35 | 137.53 | 802.93 | 128 | 中巨芯-U | 2023-10-16 一 | 9.36 | 9.18 | 9.24 | 9.46 | 9.18 | 0.65% | 8.97% | 23476425 | 21903万 | 24.17 | 136.5 | 796.9 | 129 | 中巨芯-U | 2023-10-13 五 | 9.36 | 9.42 | 9.18 | 9.42 | 9.18 | -2.55% | 8.01% | 20955413 | 19443万 | 24.01 | 135.61 | 791.72 | 130 | 中巨芯-U | 2023-10-12 四 | 9.56 | 9.59 | 9.42 | 9.62 | 9.36 | -1.77% | 8.45% | 22096876 | 20851万 | 24.64 | 139.16 | 812.42 | 131 | 中巨芯-U | 2023-10-11 三 | 9.49 | 9.46 | 9.59 | 9.60 | 9.34 | 1.37% | 9.36% | 24476595 | 23139万 | 25.09 | 141.67 | 827.08 | 132 | 中巨芯-U | 2023-10-10 二 | 9.47 | 9.43 | 9.46 | 9.58 | 9.40 | 0.32% | 7.40% | 19343887 | 18336万 | 24.75 | 139.75 | 815.87 | 133 | 中巨芯-U | 2023-10-09 一 | 9.80 | 9.77 | 9.43 | 9.85 | 9.41 | -3.48% | 12.34% | 32266562 | 31018万 | 24.67 | 139.31 | 813.28 | 134 | 中巨芯-U | 2023-09-28 四 | 9.83 | 9.78 | 9.77 | 9.91 | 9.61 | -0.10% | 12.16% | 31804914 | 31052万 | 25.56 | 144.33 | 842.6 | 135 | 中巨芯-U | 2023-09-27 三 | 9.94 | 9.89 | 9.78 | 10.04 | 9.78 | -1.11% | 12.46% | 32585833 | 32240万 | 25.58 | 144.48 | 843.47 | 136 | 中巨芯-U | 2023-09-26 二 | 10.34 | 10.38 | 9.89 | 10.39 | 9.88 | -4.72% | 18.40% | 48123241 | 48108万 | 25.87 | 146.1 | 852.95 | 137 | 中巨芯-U | 2023-09-25 一 | 10.60 | 10.71 | 10.38 | 10.77 | 10.36 | -3.08% | 14.37% | 37596513 | 39568万 | 27.15 | 153.34 | 895.21 | 138 | 中巨芯-U | 2023-09-22 五 | 10.27 | 10.39 | 10.71 | 10.90 | 10.22 | 3.08% | 18.45% | 48255671 | 51209万 | 28.01 | 158.22 | 923.67 | 139 | 中巨芯-U | 2023-09-21 四 | 10.88 | 10.98 | 10.39 | 11.15 | 10.37 | -5.37% | 22.03% | 57617897 | 61532万 | 27.18 | 153.49 | 896.08 | 140 | 中巨芯-U | 2023-09-20 三 | 10.44 | 10.65 | 10.98 | 11.42 | 10.33 | 3.10% | 28.82% | 75399508 | 82344万 | 28.72 | 162.2 | 946.96 | 141 | 中巨芯-U | 2023-09-19 二 | 10.33 | 10.31 | 10.65 | 10.65 | 10.28 | 3.30% | 17.78% | 46501693 | 48706万 | 27.86 | 157.33 | 918.5 | 142 | 中巨芯-U | 2023-09-18 一 | 10.53 | 10.53 | 10.31 | 10.81 | 10.26 | -2.09% | 17.60% | 46043852 | 48275万 | 26.97 | 152.31 | 889.18 | 143 | 中巨芯-U | 2023-09-15 五 | 11.10 | 11.30 | 10.53 | 11.14 | 10.52 | -6.81% | 25.10% | 65667113 | 70825万 | 27.54 | 155.56 | 908.15 | 144 | C中巨芯-U | 2023-09-14 四 | 12.02 | 12.28 | 11.30 | 12.11 | 11.27 | -7.98% | 29.34% | 76733912 | 88641万 | 29.56 | 166.93 | 974.56 | 145 | C中巨芯-U | 2023-09-13 三 | 11.61 | 11.90 | 12.28 | 12.79 | 11.46 | 3.19% | 37.86% | 99027027 | 120752万 | 32.12 | 181.41 | 1059.08 | 146 | C中巨芯-U | 2023-09-12 二 | 11.42 | 11.85 | 11.90 | 12.30 | 11.22 | 0.42% | 36.26% | 94835639 | 111064万 | 31.13 | 175.8 | 1026.3 | 147 | C中巨芯-U | 2023-09-11 一 | 13.56 | 14.61 | 11.85 | 13.57 | 11.85 | -18.89% | 53.35% | 139563177 | 176338万 | 31 | 175.06 | 1021.99 | 148 | N中巨芯-U | 2023-09-08 五 | 15.12 | 5.18 | 14.61 | 15.55 | 12.30 | 182.05% | 75.12% | 196509109 | 267825万 | 38.22 | 215.83 | 1260.03 |
|
行情刷新 | 流通股东
|