| 股票名称 | 代码 688561 | 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 | 奇安信-U | 2024-05-06 一 | 31.40 | 30.90 | 31.10 | 31.65 | 31.00 | 0.65% | 0.64% | 3269800 | 10244万 | 158.63 | 213.09 | 170.55 | 2 | 奇安信-U | 2024-04-30 二 | 31.24 | 31.14 | 30.90 | 31.30 | 30.45 | -0.77% | 0.64% | 3239062 | 9979万 | 157.61 | 211.72 | 169.46 | 3 | 奇安信-U | 2024-04-29 一 | 30.55 | 31.10 | 31.14 | 31.25 | 30.30 | 0.13% | 1.18% | 6031966 | 18604万 | 158.83 | 213.36 | 170.77 | 4 | 奇安信-U | 2024-04-26 五 | 29.80 | 29.76 | 31.10 | 31.23 | 29.70 | 4.50% | 0.82% | 4161489 | 12746万 | 158.63 | 213.09 | 298.83 | 5 | 奇安信-U | 2024-04-25 四 | 29.68 | 29.57 | 29.76 | 30.19 | 29.24 | 0.64% | 0.47% | 2397806 | 7135万 | 151.79 | 203.91 | 285.96 | 6 | 奇安信-U | 2024-04-24 三 | 29.49 | 29.07 | 29.57 | 29.62 | 29.02 | 1.72% | 0.46% | 2339675 | 6873万 | 150.82 | 202.61 | 284.13 | 7 | 奇安信-U | 2024-04-23 二 | 29.18 | 29.20 | 29.07 | 29.55 | 28.86 | -0.45% | 0.45% | 2271033 | 6618万 | 148.27 | 199.18 | 279.33 | 8 | 奇安信-U | 2024-04-22 一 | 28.50 | 28.19 | 29.20 | 29.56 | 28.00 | 3.58% | 0.66% | 3358236 | 9729万 | 148.94 | 200.07 | 280.58 | 9 | 奇安信-U | 2024-04-19 五 | 28.47 | 28.77 | 28.19 | 28.62 | 28.02 | -2.02% | 0.41% | 2098476 | 5932万 | 143.79 | 193.15 | 270.87 | 10 | 奇安信-U | 2024-04-18 四 | 28.73 | 28.85 | 28.77 | 29.20 | 28.25 | -0.28% | 0.54% | 2731062 | 7873万 | 146.74 | 197.12 | 276.45 | 11 | 奇安信-U | 2024-04-17 三 | 28.21 | 27.83 | 28.85 | 29.18 | 28.21 | 3.67% | 0.51% | 2612598 | 7509万 | 147.15 | 197.67 | 277.21 | 12 | 奇安信-U | 2024-04-16 二 | 29.02 | 29.05 | 27.83 | 29.07 | 27.80 | -4.20% | 0.54% | 2763885 | 7802万 | 141.95 | 190.68 | 267.41 | 13 | 奇安信-U | 2024-04-15 一 | 29.10 | 29.15 | 29.05 | 29.42 | 28.34 | -0.34% | 0.66% | 3376929 | 9738万 | 148.17 | 199.04 | 279.14 | 14 | 奇安信-U | 2024-04-12 五 | 29.66 | 29.61 | 29.15 | 29.89 | 29.09 | -1.55% | 0.43% | 2189887 | 6444万 | 148.68 | 199.73 | 280.1 | 15 | 奇安信-U | 2024-04-11 四 | 29.74 | 29.89 | 29.61 | 30.17 | 29.51 | -0.94% | 0.42% | 2120041 | 6337万 | 151.03 | 202.88 | 284.52 | 16 | 奇安信-U | 2024-04-10 三 | 30.99 | 30.64 | 29.89 | 31.08 | 29.70 | -2.45% | 0.45% | 2272918 | 6850万 | 152.46 | 204.8 | 287.21 | 17 | 奇安信-U | 2024-04-09 二 | 29.84 | 29.85 | 30.64 | 30.79 | 29.84 | 2.65% | 0.46% | 2354452 | 7150万 | 156.28 | 209.94 | 294.41 | 18 | 奇安信-U | 2024-04-08 一 | 30.92 | 30.92 | 29.85 | 31.00 | 29.85 | -3.46% | 0.47% | 2387610 | 7220万 | 152.25 | 204.52 | 286.82 | 19 | 奇安信-U | 2024-04-03 三 | 31.83 | 31.81 | 30.92 | 31.83 | 30.91 | -2.80% | 0.46% | 2364182 | 7372万 | 157.71 | 211.86 | 297.1 | 20 | 奇安信-U | 2024-04-02 二 | 32.45 | 32.40 | 31.81 | 32.46 | 31.53 | -1.82% | 0.49% | 2484104 | 7917万 | 162.25 | 217.95 | 305.66 | 21 | 奇安信-U | 2024-04-01 一 | 31.82 | 31.50 | 32.40 | 32.57 | 31.80 | 2.86% | 0.46% | 2323197 | 7504万 | 165.26 | 222 | 311.33 | 22 | 奇安信-U | 2024-03-29 五 | 31.72 | 31.62 | 31.50 | 31.93 | 30.90 | -0.38% | 0.48% | 2425498 | 7582万 | 160.67 | 215.83 | 302.68 | 23 | 奇安信-U | 2024-03-28 四 | 30.81 | 30.66 | 31.62 | 32.25 | 30.51 | 3.13% | 0.97% | 4972646 | 15718万 | 161.28 | 216.65 | 303.83 | 24 | 奇安信-U | 2024-03-27 三 | 32.47 | 32.63 | 30.66 | 32.67 | 30.66 | -6.04% | 0.86% | 4373358 | 13707万 | 156.38 | 210.07 | 294.61 | 25 | 奇安信-U | 2024-03-26 二 | 33.83 | 33.80 | 32.63 | 34.16 | 32.28 | -3.46% | 0.65% | 3308839 | 10924万 | 166.43 | 223.57 | 313.54 | 26 | 奇安信-U | 2024-03-25 一 | 35.35 | 35.01 | 33.80 | 35.36 | 33.80 | -3.46% | 0.57% | 2930902 | 10112万 | 172.4 | 231.59 | 324.78 | 27 | 奇安信-U | 2024-03-22 五 | 35.62 | 35.66 | 35.01 | 35.79 | 34.18 | -1.82% | 0.71% | 3618534 | 12650万 | 178.57 | 239.88 | 336.4 | 28 | 奇安信-U | 2024-03-21 四 | 36.24 | 36.26 | 35.66 | 36.85 | 35.65 | -1.65% | 0.83% | 3858095 | 13938万 | 165.35 | 244.33 | 342.65 | 29 | 奇安信-U | 2024-03-20 三 | 35.78 | 35.85 | 36.26 | 36.45 | 35.54 | 1.14% | 0.75% | 3483145 | 12559万 | 168.13 | 248.44 | 348.42 | 30 | 奇安信-U | 2024-03-19 二 | 35.20 | 35.28 | 35.85 | 36.40 | 34.86 | 1.62% | 0.97% | 4491546 | 16107万 | 166.23 | 245.63 | 344.48 | 31 | 奇安信-U | 2024-03-18 一 | 35.06 | 35.00 | 35.28 | 35.44 | 34.76 | 0.80% | 0.85% | 3959637 | 13876万 | 163.59 | 241.73 | 339 | 32 | 奇安信-U | 2024-03-15 五 | 35.28 | 35.28 | 35.00 | 35.35 | 34.44 | -0.79% | 0.75% | 3476411 | 12105万 | 162.29 | 239.81 | 336.31 | 33 | 奇安信-U | 2024-03-14 四 | 35.97 | 36.31 | 35.28 | 35.98 | 34.90 | -2.84% | 0.74% | 3452448 | 12219万 | 163.59 | 241.73 | 339 | 34 | 奇安信-U | 2024-03-08 五 | 34.30 | 34.03 | 34.39 | 34.57 | 33.80 | 1.06% | 0.47% | 2182527 | 7456万 | 159.46 | 235.63 | 330.45 | 35 | 奇安信-U | 2024-03-07 四 | 34.80 | 35.21 | 34.03 | 35.39 | 34.03 | -3.35% | 0.76% | 3518719 | 12177万 | 157.79 | 233.16 | 326.99 | 36 | 奇安信-U | 2024-03-06 三 | 35.29 | 35.29 | 35.21 | 35.66 | 34.90 | -0.23% | 0.71% | 3272698 | 11547万 | 163.26 | 241.25 | 338.33 | 37 | 奇安信-U | 2024-03-05 二 | 35.90 | 36.10 | 35.29 | 36.10 | 35.10 | -2.24% | 0.94% | 4369874 | 15487万 | 163.63 | 241.8 | 339.1 | 38 | 奇安信-U | 2024-03-04 一 | 36.60 | 36.16 | 36.10 | 36.90 | 35.85 | -0.17% | 1.14% | 5280906 | 19216万 | 167.39 | 247.35 | 346.88 | 39 | 奇安信-U | 2024-03-01 五 | 34.83 | 34.99 | 36.16 | 36.45 | 34.82 | 3.34% | 1.06% | 4903668 | 17541万 | 167.67 | 247.76 | 347.46 | 40 | 奇安信-U | 2024-02-29 四 | 33.34 | 34.03 | 34.99 | 34.99 | 33.34 | 2.82% | 1.12% | 5190913 | 17866万 | 162.24 | 239.74 | 336.21 | 41 | 奇安信-U | 2024-02-28 三 | 36.05 | 35.58 | 34.03 | 37.27 | 34.02 | -4.36% | 1.75% | 8106742 | 29126万 | 157.79 | 233.16 | 326.99 | 42 | 奇安信-U | 2024-02-27 二 | 34.02 | 34.02 | 35.58 | 35.66 | 33.90 | 4.59% | 1.10% | 5103834 | 17770万 | 164.98 | 243.78 | -597.35 | 43 | 奇安信-U | 2024-02-26 一 | 33.82 | 33.92 | 34.02 | 34.45 | 33.44 | 0.29% | 0.73% | 3379400 | 11473万 | 157.75 | 233.1 | -571.16 | 44 | 奇安信-U | 2024-02-23 五 | 33.58 | 33.18 | 33.92 | 33.94 | 32.90 | 2.23% | 0.60% | 2765205 | 9253万 | 157.28 | 232.41 | -569.48 | 45 | 奇安信-U | 2024-02-22 四 | 32.33 | 32.46 | 33.18 | 33.59 | 32.33 | 2.22% | 0.64% | 2976304 | 9827万 | 153.85 | 227.34 | -557.06 | 46 | 奇安信-U | 2024-02-21 三 | 31.73 | 31.91 | 32.46 | 33.20 | 31.55 | 1.72% | 0.71% | 3311153 | 10774万 | 150.51 | 222.41 | -544.97 | 47 | 奇安信-U | 2024-02-20 二 | 32.00 | 32.18 | 31.91 | 32.16 | 31.51 | -0.84% | 0.59% | 2717284 | 8657万 | 147.96 | 218.64 | -535.73 | 48 | 奇安信-U | 2024-02-19 一 | 32.36 | 31.71 | 32.18 | 32.70 | 31.36 | 1.48% | 0.96% | 4451346 | 14236万 | 149.21 | 220.49 | -540.27 | 49 | 奇安信-U | 2024-02-08 四 | 30.99 | 30.35 | 31.71 | 32.02 | 29.85 | 4.48% | 1.19% | 5508924 | 17047万 | 147.03 | 217.27 | -532.38 | 50 | 奇安信-U | 2024-02-07 三 | 30.18 | 30.09 | 30.35 | 31.35 | 29.71 | 0.86% | 1.05% | 4889455 | 14906万 | 140.73 | 207.95 | -509.54 | 51 | 奇安信-U | 2024-02-06 二 | 27.48 | 27.48 | 30.09 | 30.25 | 26.84 | 9.50% | 1.17% | 5423628 | 15491万 | 139.52 | 206.17 | -505.18 | 52 | 奇安信-U | 2024-02-05 一 | 28.74 | 28.65 | 27.48 | 28.89 | 25.90 | -4.08% | 1.16% | 5368577 | 14678万 | 127.42 | 188.29 | -461.36 | 53 | 奇安信-U | 2024-02-02 五 | 30.07 | 29.90 | 28.65 | 30.39 | 27.50 | -4.18% | 0.82% | 3784563 | 10969万 | 132.85 | 196.3 | -481 | 54 | 奇安信-U | 2024-02-01 四 | 29.86 | 29.74 | 29.90 | 30.72 | 29.48 | 0.54% | 0.66% | 3067153 | 9224万 | 138.64 | 204.87 | -501.99 | 55 | 奇安信-U | 2024-01-31 三 | 31.00 | 31.10 | 29.74 | 31.10 | 29.74 | -4.37% | 0.81% | 3746059 | 11375万 | 137.9 | 203.77 | -499.3 | 56 | 奇安信-U | 2024-01-30 二 | 32.20 | 32.52 | 31.10 | 32.65 | 31.10 | -4.37% | 0.55% | 2570562 | 8190万 | 144.21 | 213.09 | -522.13 | 57 | 奇安信-U | 2024-01-29 一 | 33.53 | 33.46 | 32.52 | 33.91 | 32.30 | -2.81% | 0.61% | 2839396 | 9386万 | 150.79 | 222.82 | -545.97 | 58 | 奇安信-U | 2024-01-26 五 | 34.00 | 34.16 | 33.46 | 34.39 | 33.30 | -2.05% | 0.55% | 2529740 | 8554万 | 155.15 | 229.26 | -561.76 | 59 | 奇安信-U | 2024-01-25 四 | 33.44 | 33.52 | 34.16 | 34.33 | 32.86 | 1.91% | 0.61% | 2841421 | 9571万 | 158.39 | 234.05 | -573.51 | 60 | 奇安信-U | 2024-01-24 三 | 33.28 | 33.05 | 33.52 | 33.56 | 32.01 | 1.42% | 0.62% | 2872279 | 9422万 | 155.43 | 229.67 | -562.76 | 61 | 奇安信-U | 2024-01-23 二 | 31.60 | 31.55 | 33.05 | 33.20 | 31.46 | 4.75% | 0.70% | 3242278 | 10568万 | 153.25 | 226.45 | -554.87 | 62 | 奇安信-U | 2024-01-22 一 | 33.20 | 33.37 | 31.55 | 33.49 | 31.55 | -5.45% | 0.76% | 3511168 | 11441万 | 146.29 | 216.17 | -529.69 | 63 | 奇安信-U | 2024-01-19 五 | 34.19 | 34.20 | 33.37 | 34.38 | 33.33 | -2.43% | 0.57% | 2650833 | 8941万 | 154.73 | 228.64 | -560.25 | 64 | 奇安信-U | 2024-01-18 四 | 33.89 | 33.93 | 34.20 | 34.30 | 33.11 | 0.80% | 0.70% | 3262953 | 10988万 | 158.58 | 234.33 | -574.18 | 65 | 奇安信-U | 2024-01-17 三 | 34.64 | 34.75 | 33.93 | 35.50 | 33.93 | -2.36% | 0.62% | 2893206 | 10004万 | 157.33 | 232.48 | -569.65 | 66 | 奇安信-U | 2024-01-16 二 | 34.60 | 34.62 | 34.75 | 34.83 | 33.88 | 0.38% | 0.61% | 2841954 | 9723万 | 161.13 | 238.1 | -583.41 | 67 | 奇安信-U | 2024-01-15 一 | 35.18 | 35.38 | 34.62 | 35.22 | 34.50 | -2.15% | 0.58% | 2696655 | 9383万 | 160.53 | 237.21 | -581.23 | 68 | 奇安信-U | 2024-01-12 五 | 35.68 | 35.68 | 35.38 | 35.85 | 34.97 | -0.84% | 0.45% | 2106219 | 7433万 | 164.05 | 242.41 | -593.99 | 69 | 奇安信-U | 2024-01-11 四 | 34.70 | 34.73 | 35.68 | 35.99 | 34.61 | 2.74% | 0.69% | 3186132 | 11322万 | 165.44 | 244.47 | -599.03 | 70 | 奇安信-U | 2024-01-10 三 | 34.67 | 34.72 | 34.73 | 35.24 | 33.91 | 0.03% | 0.66% | 3037364 | 10521万 | 161.04 | 237.96 | -583.08 | 71 | 奇安信-U | 2024-01-09 二 | 35.33 | 35.12 | 34.72 | 35.54 | 34.35 | -1.14% | 0.91% | 4211546 | 14699万 | 160.99 | 237.89 | -582.91 | 72 | 奇安信-U | 2024-01-08 一 | 36.61 | 36.81 | 35.12 | 36.75 | 35.09 | -4.59% | 0.81% | 3740360 | 13331万 | 162.85 | 240.63 | -589.63 | 73 | 奇安信-U | 2024-01-05 五 | 37.49 | 37.40 | 36.81 | 38.18 | 36.54 | -1.58% | 0.85% | 3921472 | 14595万 | 170.68 | 252.21 | -618 | 74 | 奇安信-U | 2024-01-04 四 | 38.43 | 38.38 | 37.40 | 38.48 | 37.25 | -2.55% | 0.76% | 3541547 | 13343万 | 173.42 | 256.25 | -627.9 | 75 | 奇安信-U | 2024-01-03 三 | 38.78 | 38.85 | 38.38 | 39.15 | 38.13 | -1.21% | 0.56% | 2606211 | 10044万 | 177.96 | 262.97 | -644.36 | 76 | 奇安信-U | 2024-01-02 二 | 40.14 | 40.09 | 38.85 | 40.29 | 38.80 | -3.09% | 0.67% | 3086407 | 12131万 | 180.14 | 266.19 | -652.25 | 77 | 奇安信-U | 2023-12-29 五 | 40.19 | 39.99 | 40.09 | 40.43 | 39.65 | 0.25% | 0.67% | 3084376 | 12336万 | 185.89 | 274.69 | -673.07 | 78 | 奇安信-U | 2023-12-28 四 | 38.20 | 38.12 | 39.99 | 40.14 | 37.81 | 4.91% | 0.73% | 3393227 | 13341万 | 185.43 | 274 | -671.39 | 79 | 奇安信-U | 2023-12-27 三 | 38.29 | 38.30 | 38.12 | 38.86 | 37.92 | -0.47% | 0.59% | 2722046 | 10420万 | 176.76 | 261.19 | -639.99 | 80 | 奇安信-U | 2023-12-26 二 | 39.25 | 39.25 | 38.30 | 39.54 | 38.10 | -2.42% | 0.55% | 2552488 | 9826万 | 177.59 | 262.42 | -643.01 | 81 | 奇安信-U | 2023-12-25 一 | 38.60 | 38.64 | 39.25 | 40.05 | 38.60 | 1.58% | 0.61% | 2827594 | 11139万 | 182 | 268.93 | -658.96 | 82 | 奇安信-U | 2023-12-22 五 | 39.53 | 39.68 | 38.64 | 39.80 | 38.48 | -2.62% | 0.68% | 3138502 | 12214万 | 179.17 | 264.75 | -648.72 | 83 | 奇安信-U | 2023-12-21 四 | 39.25 | 39.37 | 39.68 | 40.16 | 39.17 | 0.79% | 0.63% | 2926013 | 11595万 | 183.99 | 271.88 | -666.18 | 84 | 奇安信-U | 2023-12-20 三 | 40.41 | 40.38 | 39.37 | 40.68 | 39.37 | -2.50% | 0.60% | 2760088 | 11008万 | 182.55 | 269.75 | -660.98 | 85 | 奇安信-U | 2023-12-19 二 | 40.43 | 40.43 | 40.38 | 40.56 | 39.88 | -0.12% | 0.67% | 3102179 | 12444万 | 187.24 | 276.67 | -677.94 | 86 | 奇安信-U | 2023-12-18 一 | 41.60 | 41.59 | 40.43 | 41.72 | 40.21 | -2.79% | 0.85% | 3927374 | 15956万 | 187.47 | 277.02 | -678.77 | 87 | 奇安信-U | 2023-12-15 五 | 42.31 | 42.26 | 41.59 | 42.50 | 41.45 | -1.59% | 0.60% | 2795202 | 11720万 | 192.85 | 284.96 | -698.25 | 88 | 奇安信-U | 2023-12-14 四 | 42.71 | 42.53 | 42.26 | 43.41 | 42.18 | -0.63% | 0.56% | 2610219 | 11156万 | 195.95 | 289.55 | -709.5 | 89 | 奇安信-U | 2023-12-13 三 | 44.14 | 44.16 | 42.53 | 44.20 | 42.49 | -3.69% | 0.83% | 3848418 | 16588万 | 197.2 | 291.4 | -714.03 | 90 | 奇安信-U | 2023-12-12 二 | 44.30 | 44.47 | 44.16 | 45.16 | 43.94 | -0.70% | 0.77% | 3580370 | 15932万 | 204.76 | 302.57 | -741.4 | 91 | 奇安信-U | 2023-12-11 一 | 44.07 | 44.65 | 44.47 | 44.63 | 43.41 | -0.40% | 0.80% | 3715738 | 16392万 | 206.2 | 304.7 | -746.6 | 92 | 奇安信-U | 2023-12-08 五 | 43.01 | 43.02 | 44.65 | 44.65 | 43.00 | 3.79% | 1.31% | 6059325 | 26563万 | 207.03 | 305.93 | -749.62 | 93 | 奇安信-U | 2023-12-07 四 | 42.61 | 42.71 | 43.02 | 43.20 | 41.87 | 0.73% | 0.82% | 3822298 | 16260万 | 199.48 | 294.76 | -722.26 | 94 | 奇安信-U | 2023-12-06 三 | 43.36 | 43.35 | 42.71 | 43.60 | 42.55 | -1.48% | 0.74% | 3437589 | 14756万 | 198.04 | 292.64 | -717.05 | 95 | 奇安信-U | 2023-12-05 二 | 45.33 | 45.21 | 43.35 | 45.40 | 43.35 | -4.11% | 0.81% | 3773419 | 16618万 | 201.01 | 297.02 | -727.8 | 96 | 奇安信-U | 2023-12-04 一 | 45.00 | 44.96 | 45.21 | 46.16 | 44.96 | 0.56% | 0.59% | 2718153 | 12394万 | 209.63 | 309.77 | -759.03 | 97 | 奇安信-U | 2023-12-01 五 | 44.38 | 45.00 | 44.96 | 45.34 | 44.05 | -0.09% | 0.61% | 2814929 | 12553万 | 208.47 | 308.05 | -754.83 | 98 | 奇安信-U | 2023-11-30 四 | 44.65 | 45.00 | 45.00 | 45.00 | 44.06 | 0.00% | 0.54% | 2518548 | 11199万 | 208.66 | 308.33 | -755.5 | 99 | 奇安信-U | 2023-11-29 三 | 45.77 | 45.82 | 45.00 | 45.85 | 44.91 | -1.79% | 0.45% | 2064104 | 9351万 | 208.66 | 308.33 | -755.5 | 100 | 奇安信-U | 2023-11-28 二 | 45.72 | 45.86 | 45.82 | 46.16 | 45.10 | -0.09% | 0.42% | 1934340 | 8821万 | 212.46 | 313.95 | -769.27 | 101 | 奇安信-U | 2023-11-27 一 | 45.91 | 46.02 | 45.86 | 46.38 | 45.51 | -0.35% | 0.31% | 1452027 | 6669万 | 212.65 | 314.22 | -769.94 | 102 | 奇安信-U | 2023-11-24 五 | 47.60 | 47.66 | 46.02 | 47.85 | 46.01 | -3.44% | 0.47% | 2165596 | 10060万 | 213.39 | 315.32 | -772.62 | 103 | 奇安信-U | 2023-11-23 四 | 47.32 | 47.15 | 47.66 | 47.71 | 46.59 | 1.08% | 0.37% | 1718178 | 8100万 | 220.99 | 326.55 | -800.16 | 104 | 奇安信-U | 2023-11-22 三 | 47.92 | 48.01 | 47.15 | 48.39 | 47.12 | -1.79% | 0.39% | 1829701 | 8742万 | 218.63 | 323.06 | -791.6 | 105 | 奇安信-U | 2023-11-21 二 | 48.53 | 48.53 | 48.01 | 49.22 | 47.80 | -1.07% | 0.41% | 1917612 | 9262万 | 222.61 | 328.95 | -806.03 | 106 | 奇安信-U | 2023-11-20 一 | 48.00 | 48.24 | 48.53 | 48.91 | 47.90 | 0.60% | 0.51% | 2342341 | 11344万 | 225.03 | 332.51 | -814.76 | 107 | 奇安信-U | 2023-11-17 五 | 48.57 | 48.45 | 48.24 | 49.08 | 48.06 | -0.43% | 0.36% | 1667170 | 8069万 | 223.68 | 330.53 | -809.9 | 108 | 奇安信-U | 2023-11-16 四 | 48.79 | 49.01 | 48.45 | 49.80 | 48.11 | -1.14% | 0.59% | 2726611 | 13341万 | 224.65 | 331.97 | -813.42 | 109 | 奇安信-U | 2023-11-15 三 | 50.58 | 49.67 | 49.01 | 50.60 | 48.85 | -1.33% | 0.65% | 3024785 | 14925万 | 227.25 | 335.8 | -822.82 | 110 | 奇安信-U | 2023-11-14 二 | 48.52 | 48.32 | 49.67 | 49.90 | 48.30 | 2.79% | 0.59% | 2741734 | 13544万 | 230.31 | 340.33 | -833.9 | 111 | 奇安信-U | 2023-11-13 一 | 47.39 | 47.31 | 48.32 | 48.42 | 47.39 | 2.13% | 0.41% | 1887842 | 9089万 | 224.05 | 331.08 | -811.24 | 112 | 奇安信-U | 2023-11-10 五 | 47.59 | 47.84 | 47.31 | 47.79 | 47.21 | -1.11% | 0.41% | 1892897 | 8991万 | 219.37 | 324.16 | -794.28 | 113 | 奇安信-U | 2023-11-09 四 | 47.42 | 47.58 | 47.84 | 48.37 | 47.13 | 0.55% | 0.50% | 2306699 | 11034万 | 221.83 | 327.79 | -803.18 | 114 | 奇安信-U | 2023-11-08 三 | 47.68 | 47.66 | 47.58 | 48.43 | 47.20 | -0.17% | 0.54% | 2498252 | 11979万 | 220.62 | 326.01 | -798.82 | 115 | 奇安信-U | 2023-11-07 二 | 47.58 | 47.66 | 47.66 | 48.03 | 47.14 | 0.00% | 0.38% | 1780375 | 8483万 | 220.99 | 326.55 | -800.16 | 116 | 奇安信-U | 2023-11-06 一 | 46.67 | 46.67 | 47.66 | 47.84 | 46.67 | 2.12% | 0.62% | 2890352 | 13716万 | 220.99 | 326.55 | -800.16 | 117 | 奇安信-U | 2023-11-03 五 | 45.90 | 45.75 | 46.67 | 46.95 | 45.66 | 2.01% | 0.45% | 2089707 | 9722万 | 216.4 | 319.77 | -783.54 | 118 | 奇安信-U | 2023-11-02 四 | 45.77 | 45.70 | 45.75 | 46.54 | 45.48 | 0.11% | 0.37% | 1719763 | 7943万 | 212.14 | 313.47 | -768.09 | 119 | 奇安信-U | 2023-11-01 三 | 46.24 | 46.07 | 45.70 | 46.30 | 45.60 | -0.80% | 0.31% | 1446164 | 6635万 | 211.9 | 313.12 | -767.25 | 120 | 奇安信-U | 2023-10-31 二 | 46.59 | 46.52 | 46.07 | 46.70 | 45.77 | -0.97% | 0.29% | 1345570 | 6216万 | 213.62 | 315.66 | -773.46 | 121 | 奇安信-U | 2023-10-30 一 | 45.22 | 45.30 | 46.52 | 46.66 | 44.91 | 2.69% | 0.55% | 2554836 | 11713万 | 215.71 | 318.74 | -781.02 | 122 | 奇安信-U | 2023-10-27 五 | 44.78 | 44.89 | 45.30 | 45.39 | 43.96 | 0.91% | 0.47% | 2196032 | 9812万 | 210.05 | 310.38 | -760.54 | 123 | 奇安信-U | 2023-10-26 四 | 45.50 | 46.51 | 44.89 | 46.32 | 43.61 | -3.48% | 0.81% | 3760031 | 16853万 | 208.15 | 307.57 | -753.65 | 124 | 奇安信-U | 2023-10-25 三 | 47.00 | 46.55 | 46.51 | 47.95 | 46.50 | -0.09% | 0.47% | 2194551 | 10348万 | 215.66 | 318.67 | 367.82 | 125 | 奇安信-U | 2023-10-24 二 | 46.20 | 45.27 | 46.55 | 47.10 | 45.00 | 2.83% | 0.49% | 2266223 | 10483万 | 215.84 | 318.95 | 368.14 | 126 | 奇安信-U | 2023-10-23 一 | 46.21 | 46.18 | 45.27 | 46.56 | 45.03 | -1.97% | 0.39% | 1787200 | 8180万 | 209.91 | 310.18 | 358.01 | 127 | 奇安信-U | 2023-10-20 五 | 47.85 | 48.01 | 46.18 | 48.26 | 46.18 | -3.81% | 0.51% | 2344393 | 11009万 | 214.13 | 316.41 | 365.21 | 128 | 奇安信-U | 2023-10-19 四 | 48.51 | 48.69 | 48.01 | 49.36 | 48.00 | -1.40% | 0.36% | 1673502 | 8144万 | 222.61 | 328.95 | 379.68 | 129 | 奇安信-U | 2023-10-18 三 | 49.20 | 49.38 | 48.69 | 49.54 | 48.18 | -1.40% | 0.27% | 1243504 | 6048万 | 225.77 | 333.61 | 385.06 | 130 | 奇安信-U | 2023-10-17 二 | 48.81 | 48.89 | 49.38 | 49.94 | 48.81 | 1.00% | 0.38% | 1757676 | 8680万 | 228.97 | 338.34 | 390.52 | 131 | 奇安信-U | 2023-10-16 一 | 49.82 | 49.87 | 48.89 | 50.00 | 48.75 | -1.97% | 0.40% | 1849175 | 9087万 | 226.7 | 334.98 | 386.64 | 132 | 奇安信-U | 2023-10-13 五 | 50.38 | 50.56 | 49.87 | 50.58 | 49.64 | -1.36% | 0.28% | 1283668 | 6417万 | 231.24 | 341.7 | 394.39 | 133 | 奇安信-U | 2023-10-12 四 | 51.56 | 51.39 | 50.56 | 51.97 | 50.10 | -1.62% | 0.54% | 2525185 | 12800万 | 234.44 | 346.42 | 399.85 | 134 | 奇安信-U | 2023-10-11 三 | 51.70 | 51.12 | 51.39 | 52.03 | 50.70 | 0.53% | 0.54% | 2517624 | 12925万 | 238.29 | 352.11 | 406.41 | 135 | 奇安信-U | 2023-10-10 二 | 50.58 | 50.42 | 51.12 | 51.89 | 50.58 | 1.39% | 0.42% | 1939883 | 9973万 | 237.04 | 350.26 | 404.28 | 136 | 奇安信-U | 2023-10-09 一 | 51.00 | 51.46 | 50.42 | 51.45 | 49.90 | -2.02% | 0.39% | 1796537 | 9067万 | 233.79 | 345.46 | 398.74 | 137 | 奇安信-U | 2023-09-28 四 | 51.31 | 51.24 | 51.46 | 51.75 | 50.75 | 0.43% | 0.34% | 1570149 | 8037万 | 238.61 | 352.59 | 406.97 | 138 | 奇安信-U | 2023-09-27 三 | 51.01 | 51.20 | 51.24 | 51.51 | 50.60 | 0.08% | 0.32% | 1494654 | 7632万 | 237.59 | 351.08 | 405.23 | 139 | 奇安信-U | 2023-09-26 二 | 50.68 | 50.85 | 51.20 | 51.94 | 50.59 | 0.69% | 0.45% | 2093433 | 10766万 | 237.41 | 350.81 | 404.91 | 140 | 奇安信-U | 2023-09-25 一 | 52.06 | 52.43 | 50.85 | 52.19 | 50.23 | -3.01% | 0.62% | 2896240 | 14702万 | 235.78 | 348.41 | 402.14 | 141 | 奇安信-U | 2023-09-22 五 | 52.59 | 52.59 | 52.43 | 53.48 | 51.88 | -0.30% | 0.73% | 3369884 | 17653万 | 243.11 | 359.24 | 414.64 | 142 | 奇安信-U | 2023-09-21 四 | 52.29 | 52.50 | 52.59 | 53.12 | 52.29 | 0.17% | 0.50% | 2301736 | 12148万 | 243.85 | 360.33 | 415.9 | 143 | 奇安信-U | 2023-09-20 三 | 52.91 | 53.08 | 52.50 | 53.27 | 51.97 | -1.09% | 0.35% | 1604015 | 8428万 | 243.43 | 359.72 | 415.19 | 144 | 奇安信-U | 2023-09-19 二 | 53.41 | 53.58 | 53.08 | 53.95 | 52.71 | -0.93% | 0.40% | 1876987 | 9999万 | 246.12 | 363.69 | 419.78 | 145 | 奇安信-U | 2023-09-18 一 | 53.18 | 53.77 | 53.58 | 54.19 | 52.84 | -0.35% | 0.68% | 3170577 | 16967万 | 248.44 | 367.12 | 423.73 | 146 | 奇安信-U | 2023-09-15 五 | 52.46 | 52.57 | 53.77 | 53.77 | 52.46 | 2.28% | 0.66% | 3044258 | 16213万 | 249.32 | 368.42 | 425.23 | 147 | 奇安信-U | 2023-09-14 四 | 52.56 | 52.63 | 52.57 | 53.17 | 51.86 | -0.11% | 0.42% | 1933532 | 10129万 | 243.76 | 360.2 | 415.74 | 148 | 奇安信-U | 2023-09-13 三 | 53.26 | 53.50 | 52.63 | 53.50 | 51.79 | -1.63% | 0.44% | 2046835 | 10747万 | 244.04 | 360.61 | 416.22 | 149 | 奇安信-U | 2023-09-12 二 | 53.11 | 53.37 | 53.50 | 53.97 | 52.91 | 0.24% | 0.40% | 1843332 | 9863万 | 248.07 | 366.57 | 423.1 | 150 | 奇安信-U | 2023-09-11 一 | 52.80 | 52.80 | 53.37 | 54.26 | 52.54 | 1.08% | 0.47% | 2172028 | 11615万 | 247.47 | 365.68 | 422.07 | 151 | 奇安信-U | 2023-09-08 五 | 53.17 | 53.28 | 52.80 | 53.38 | 52.55 | -0.90% | 0.28% | 1285273 | 6796万 | 244.83 | 361.77 | 417.56 | 152 | 奇安信-U | 2023-09-07 四 | 54.15 | 54.25 | 53.28 | 54.68 | 53.16 | -1.79% | 0.52% | 2419994 | 13032万 | 247.05 | 365.06 | 421.36 | 153 | 奇安信-U | 2023-09-06 三 | 54.25 | 54.36 | 54.25 | 54.65 | 53.57 | -0.20% | 0.42% | 1964822 | 10629万 | 251.55 | 371.71 | 429.03 | 154 | 奇安信-U | 2023-09-05 二 | 54.99 | 54.99 | 54.36 | 55.54 | 54.08 | -1.15% | 0.41% | 1894070 | 10350万 | 252.06 | 372.46 | 429.9 | 155 | 奇安信-U | 2023-09-04 一 | 54.50 | 54.26 | 54.99 | 55.26 | 53.50 | 1.35% | 0.60% | 2802235 | 15257万 | 254.98 | 376.78 | 434.88 | 156 | 奇安信-U | 2023-09-01 五 | 54.01 | 53.67 | 54.26 | 54.35 | 53.01 | 1.10% | 0.54% | 2495808 | 13440万 | 251.59 | 371.77 | 429.11 | 157 | 奇安信-U | 2023-08-31 四 | 53.01 | 53.66 | 53.67 | 54.50 | 53.01 | 0.02% | 0.66% | 3076306 | 16541万 | 248.86 | 367.73 | 424.44 | 158 | 奇安信-U | 2023-08-30 三 | 51.97 | 51.67 | 53.66 | 53.97 | 51.47 | 3.85% | 0.93% | 4291502 | 22734万 | 248.81 | 367.66 | 424.36 | 159 | 奇安信-U | 2023-08-29 二 | 49.48 | 49.62 | 51.67 | 51.80 | 49.45 | 4.13% | 0.76% | 3504110 | 17814万 | 239.59 | 354.03 | 8125.56 | 160 | 奇安信-U | 2023-08-28 一 | 51.12 | 48.11 | 49.62 | 51.20 | 49.35 | 3.14% | 0.77% | 3586065 | 17986万 | 230.08 | 339.98 | 7803.18 | 161 | 奇安信-U | 2023-08-25 五 | 48.71 | 48.64 | 48.11 | 49.08 | 47.81 | -1.09% | 0.43% | 2010361 | 9752万 | 223.08 | 329.64 | 7565.71 | 162 | 奇安信-U | 2023-08-23 三 | 50.95 | 50.90 | 50.02 | 51.65 | 49.93 | -1.73% | 0.49% | 2274057 | 11524万 | 231.93 | 342.72 | 7866.08 | 163 | 奇安信-U | 2023-08-22 二 | 49.94 | 49.27 | 50.90 | 51.25 | 49.30 | 3.31% | 0.56% | 2612479 | 13105万 | 236.02 | 348.75 | 8004.47 |
|
行情刷新 | 流通股东
|