| 股票名称 | 代码 688581 | 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 | 安杰思 | 2024-03-26 二 | 75.10 | 75.43 | 74.92 | 75.91 | 73.71 | -0.68% | 3.03% | 419467 | 3134万 | 10.36 | 43.36 | 19.98 | 2 | 安杰思 | 2024-03-27 三 | 74.93 | 74.92 | 72.50 | 75.35 | 72.17 | -3.23% | 2.66% | 367843 | 2723万 | 10.02 | 41.96 | 19.34 | 3 | 安杰思 | 2024-03-28 四 | 72.30 | 72.50 | 73.89 | 74.96 | 72.06 | 1.92% | 2.52% | 348550 | 2575万 | 10.21 | 42.76 | 19.71 | 4 | 安杰思 | 2024-03-29 五 | 73.75 | 73.89 | 74.90 | 74.90 | 73.67 | 1.37% | 1.64% | 227186 | 1692万 | 10.35 | 43.35 | 19.98 | 5 | 安杰思 | 2024-04-01 一 | 75.49 | 74.90 | 77.46 | 77.60 | 74.92 | 3.42% | 2.55% | 352372 | 2692万 | 10.71 | 44.83 | 20.66 | 6 | 安杰思 | 2024-04-02 二 | 77.60 | 77.46 | 76.51 | 77.60 | 75.72 | -1.23% | 1.94% | 268024 | 2046万 | 10.58 | 44.28 | 20.41 | 7 | 安杰思 | 2024-04-03 三 | 76.55 | 76.51 | 76.71 | 77.32 | 75.80 | 0.26% | 1.53% | 211715 | 1619万 | 10.6 | 44.39 | 20.46 | 8 | 安杰思 | 2024-04-08 一 | 76.68 | 76.71 | 73.00 | 76.68 | 72.60 | -4.84% | 3.13% | 432802 | 3207万 | 10.09 | 42.25 | 19.47 | 9 | 安杰思 | 2024-04-09 二 | 72.99 | 73.00 | 74.76 | 74.88 | 72.01 | 2.41% | 1.66% | 228981 | 1693万 | 10.33 | 43.26 | 19.94 | 10 | 安杰思 | 2024-04-10 三 | 74.60 | 74.76 | 71.50 | 74.60 | 71.11 | -4.36% | 2.50% | 345194 | 2495万 | 9.88 | 41.38 | 19.07 | 11 | 安杰思 | 2024-04-11 四 | 71.11 | 71.50 | 69.08 | 72.35 | 69.00 | -3.38% | 3.95% | 545487 | 3850万 | 9.55 | 39.98 | 18.42 | 12 | 安杰思 | 2024-04-12 五 | 69.08 | 69.08 | 69.27 | 70.82 | 69.00 | 0.28% | 1.97% | 272767 | 1907万 | 9.58 | 40.09 | 18.48 | 13 | 安杰思 | 2024-04-15 一 | 69.42 | 69.27 | 69.39 | 72.58 | 68.12 | 0.17% | 4.33% | 599160 | 4220万 | 9.59 | 40.16 | 18.51 | 14 | 安杰思 | 2024-04-16 二 | 68.94 | 69.39 | 64.93 | 68.94 | 64.81 | -6.43% | 3.88% | 536242 | 3554万 | 8.98 | 37.58 | 17.32 | 15 | 安杰思 | 2024-04-17 三 | 65.33 | 64.93 | 66.90 | 67.77 | 65.33 | 3.03% | 3.68% | 508390 | 3385万 | 9.25 | 38.72 | 17.84 | 16 | 安杰思 | 2024-04-18 四 | 66.81 | 66.90 | 68.13 | 68.92 | 65.81 | 1.84% | 3.35% | 463506 | 3126万 | 9.42 | 39.43 | 18.17 | 17 | 安杰思 | 2024-04-19 五 | 67.02 | 68.13 | 68.53 | 68.67 | 66.70 | 0.59% | 2.54% | 350706 | 2367万 | 9.47 | 39.66 | 18.28 | 18 | 安杰思 | 2024-04-22 一 | 68.02 | 68.53 | 70.36 | 70.51 | 67.74 | 2.67% | 3.98% | 550066 | 3821万 | 9.73 | 40.72 | 18.77 | 19 | 安杰思 | 2024-04-23 二 | 75.90 | 70.36 | 73.43 | 77.39 | 72.81 | 4.36% | 11.79% | 1629439 | 12173万 | 10.15 | 42.49 | 18.02 | 20 | 安杰思 | 2024-04-24 三 | 74.49 | 73.43 | 79.86 | 79.90 | 74.03 | 8.76% | 13.64% | 1885571 | 14680万 | 11.04 | 46.22 | 19.6 | 21 | 安杰思 | 2024-04-25 四 | 80.12 | 79.86 | 78.15 | 80.96 | 77.88 | -2.14% | 7.06% | 975419 | 7713万 | 10.8 | 45.23 | 19.18 | 22 | 安杰思 | 2024-04-26 五 | 78.00 | 78.15 | 78.38 | 79.39 | 77.70 | 0.29% | 7.17% | 991331 | 7782万 | 10.84 | 45.36 | 19.24 | 23 | 安杰思 | 2024-04-29 一 | 78.13 | 78.38 | 82.08 | 82.96 | 78.13 | 4.72% | 7.36% | 1018052 | 8251万 | 11.35 | 47.5 | 20.14 | 24 | 安杰思 | 2024-04-30 二 | 81.53 | 82.08 | 83.87 | 84.80 | 81.53 | 2.18% | 6.64% | 918172 | 7651万 | 11.59 | 48.54 | 20.58 | 25 | 安杰思 | 2024-05-06 一 | 83.99 | 83.87 | 88.23 | 88.57 | 83.53 | 5.20% | 10.10% | 1395947 | 12092万 | 12.2 | 51.06 | 21.65 | 26 | 安杰思 | 2024-05-07 二 | 88.90 | 88.23 | 87.87 | 89.00 | 87.62 | -0.41% | 5.51% | 761137 | 6706万 | 12.15 | 50.85 | 21.57 | 27 | 安杰思 | 2024-05-08 三 | 87.88 | 87.87 | 84.73 | 88.47 | 84.41 | -3.57% | 8.71% | 1204530 | 10349万 | 11.71 | 49.03 | 20.8 | 28 | 安杰思 | 2024-05-09 四 | 84.74 | 84.73 | 84.00 | 85.73 | 83.88 | -0.86% | 6.34% | 876752 | 7402万 | 11.61 | 48.61 | 20.62 | 29 | 安杰思 | 2024-05-10 五 | 83.85 | 84.00 | 82.12 | 84.00 | 81.21 | -2.24% | 5.56% | 768057 | 6326万 | 11.35 | 47.52 | 20.15 | 30 | 安杰思 | 2024-05-13 一 | 81.99 | 82.12 | 79.63 | 82.00 | 79.37 | -3.03% | 5.71% | 789672 | 6335万 | 11.01 | 46.08 | 19.54 | 31 | 安杰思 | 2024-05-14 二 | 79.98 | 79.63 | 80.42 | 81.38 | 79.84 | 0.99% | 3.56% | 492364 | 3976万 | 11.12 | 46.54 | 19.74 | 32 | 安杰思 | 2024-05-15 三 | 80.39 | 80.42 | 79.20 | 80.98 | 79.18 | -1.52% | 3.55% | 491335 | 3926万 | 10.95 | 45.83 | 19.44 | 33 | 安杰思 | 2024-05-16 四 | 79.87 | 79.20 | 79.52 | 81.16 | 79.24 | 0.40% | 3.30% | 456519 | 3661万 | 10.99 | 46.02 | 19.52 | 34 | 安杰思 | 2024-05-17 五 | 79.48 | 79.52 | 79.46 | 80.22 | 78.32 | -0.08% | 4.31% | 596174 | 4723万 | 10.98 | 45.98 | 19.5 | 35 | 安杰思 | 2024-05-20 一 | 79.63 | 79.46 | 81.00 | 82.79 | 79.53 | 1.94% | 2.45% | 713985 | 5817万 | 23.6 | 46.88 | 19.88 | 36 | 安杰思 | 2024-05-21 二 | 80.00 | 81.00 | 78.81 | 80.38 | 78.25 | -2.70% | 2.56% | 745838 | 5899万 | 22.96 | 45.61 | 19.34 | 37 | 安杰思 | 2024-05-22 三 | 79.90 | 78.81 | 78.87 | 79.90 | 78.50 | 0.08% | 1.42% | 414967 | 3275万 | 22.98 | 45.64 | 19.36 | 38 | 安杰思 | 2024-05-23 四 | 78.90 | 78.87 | 77.98 | 78.90 | 77.91 | -1.13% | 1.31% | 382290 | 2994万 | 22.72 | 45.13 | 19.14 | 39 | 安杰思 | 2024-05-24 五 | 78.83 | 77.98 | 77.51 | 78.83 | 77.51 | -0.60% | 1.39% | 405914 | 3156万 | 22.58 | 44.86 | 19.02 | 40 | 安杰思 | 2024-05-27 一 | 77.92 | 77.51 | 79.00 | 79.68 | 77.26 | 1.92% | 1.94% | 564574 | 4447万 | 23.02 | 45.72 | 19.39 | 41 | 安杰思 | 2024-05-28 二 | 79.00 | 79.00 | 78.29 | 79.90 | 78.02 | -0.90% | 1.43% | 416960 | 3288万 | 22.81 | 45.31 | 19.21 | 42 | 安杰思 | 2024-05-29 三 | 78.64 | 78.29 | 77.82 | 78.68 | 77.30 | -0.60% | 1.40% | 406917 | 3171万 | 22.67 | 45.04 | 19.1 | 43 | 安杰思 | 2024-05-30 四 | 77.45 | 77.82 | 78.30 | 78.36 | 77.29 | 0.62% | 0.78% | 226566 | 1765万 | 22.81 | 45.31 | 19.22 | 44 | 安杰思 | 2024-05-31 五 | 79.00 | 78.30 | 80.16 | 81.48 | 78.32 | 2.38% | 2.08% | 607460 | 4868万 | 23.35 | 46.39 | 19.67 | 45 | 安杰思 | 2024-06-03 一 | 80.50 | 80.16 | 79.39 | 81.39 | 79.15 | -0.96% | 1.86% | 542687 | 4344万 | 23.13 | 45.94 | 19.48 | 46 | 安杰思 | 2024-06-04 二 | 79.85 | 79.39 | 81.26 | 81.32 | 79.00 | 2.36% | 1.60% | 465694 | 3736万 | 23.68 | 47.03 | 19.94 | 47 | 安杰思 | 2024-06-05 三 | 81.00 | 81.26 | 79.80 | 82.30 | 79.74 | -1.80% | 1.71% | 496933 | 4016万 | 23.25 | 46.18 | 19.59 | 48 | 安杰思 | 2024-06-06 四 | 79.70 | 79.80 | 77.13 | 80.14 | 76.67 | -3.35% | 2.29% | 667459 | 5190万 | 22.47 | 44.64 | 18.93 | 49 | 安杰思 | 2024-06-07 五 | 77.00 | 77.13 | 76.48 | 77.86 | 75.70 | -0.84% | 1.67% | 486380 | 3722万 | 22.28 | 44.26 | 18.77 | 50 | 安杰思 | 2024-06-11 二 | 76.43 | 76.48 | 77.70 | 77.79 | 74.85 | 1.60% | 1.30% | 379978 | 2908万 | 22.64 | 44.97 | 19.07 | 51 | 安杰思 | 2024-06-12 三 | 78.00 | 77.70 | 79.86 | 80.45 | 77.70 | 2.78% | 1.55% | 451255 | 3592万 | 23.27 | 46.22 | 19.6 | 52 | 安杰思 | 2024-06-13 四 | 79.22 | 79.86 | 81.62 | 82.38 | 79.22 | 2.20% | 1.87% | 543886 | 4410万 | 23.78 | 47.23 | 20.03 | 53 | 安杰思 | 2024-06-14 五 | 81.50 | 81.62 | 81.30 | 82.97 | 80.51 | -0.39% | 1.91% | 557830 | 4559万 | 23.69 | 47.05 | 19.95 | 54 | 安杰思 | 2024-06-17 一 | 81.60 | 81.30 | 79.26 | 81.81 | 78.50 | -2.51% | 2.04% | 592974 | 4728万 | 23.09 | 45.87 | 19.45 | 55 | 安杰思 | 2024-06-18 二 | 79.50 | 79.26 | 77.31 | 79.50 | 77.11 | -2.46% | 1.99% | 578790 | 4512万 | 22.52 | 44.74 | 18.97 | 56 | 安杰思 | 2024-06-19 三 | 77.33 | 77.31 | 76.95 | 78.13 | 75.91 | -0.47% | 1.90% | 553306 | 4255万 | 22.42 | 44.53 | 18.89 | 57 | 安杰思 | 2024-06-20 四 | 76.31 | 76.95 | 76.79 | 79.20 | 76.31 | -0.21% | 2.78% | 811273 | 6317万 | 22.37 | 44.44 | 18.85 | 58 | DR安杰思 | 2024-06-21 五 | 54.38 | 53.93 | 54.14 | 54.66 | 52.72 | 0.39% | 1.58% | 643930 | 3453万 | 22 | 43.78 | 18.57 | 59 | 安杰思 | 2024-06-24 一 | 54.20 | 54.14 | 50.30 | 55.29 | 50.00 | -7.09% | 2.37% | 963307 | 5036万 | 20.44 | 40.67 | 17.25 | 60 | 安杰思 | 2024-06-25 二 | 50.30 | 50.30 | 49.79 | 50.89 | 49.55 | -1.01% | 1.12% | 456009 | 2285万 | 20.23 | 40.26 | 17.07 | 61 | 安杰思 | 2024-06-26 三 | 49.18 | 49.79 | 51.16 | 51.58 | 49.18 | 2.75% | 1.15% | 466253 | 2363万 | 20.79 | 41.37 | 17.54 | 62 | 安杰思 | 2024-06-27 四 | 50.86 | 51.16 | 49.38 | 51.04 | 49.33 | -3.48% | 1.26% | 510082 | 2559万 | 20.06 | 39.93 | 16.93 | 63 | 安杰思 | 2024-06-28 五 | 49.36 | 49.38 | 48.93 | 50.89 | 48.81 | -0.91% | 1.20% | 489222 | 2438万 | 19.88 | 39.56 | 16.78 | 64 | 安杰思 | 2024-07-01 一 | 48.95 | 48.93 | 50.19 | 50.48 | 48.16 | 2.58% | 1.50% | 609492 | 3020万 | 20.39 | 40.58 | 17.21 | 65 | 安杰思 | 2024-07-02 二 | 50.60 | 50.19 | 50.45 | 51.98 | 50.01 | 0.52% | 1.35% | 549297 | 2800万 | 20.5 | 40.79 | 17.3 | 66 | 安杰思 | 2024-07-03 三 | 50.93 | 50.45 | 48.90 | 50.93 | 48.80 | -3.07% | 1.08% | 439909 | 2170万 | 19.87 | 39.54 | 16.77 | 67 | 安杰思 | 2024-07-04 四 | 49.05 | 48.90 | 48.04 | 49.25 | 48.01 | -1.76% | 0.94% | 380195 | 1851万 | 19.52 | 38.84 | 16.47 | 68 | 安杰思 | 2024-07-05 五 | 48.57 | 48.04 | 49.00 | 49.45 | 47.20 | 2.00% | 0.97% | 392556 | 1898万 | 19.91 | 39.62 | 16.8 | 69 | 安杰思 | 2024-07-08 一 | 48.15 | 49.00 | 47.60 | 48.73 | 47.52 | -2.86% | 0.90% | 365674 | 1757万 | 19.34 | 38.49 | 16.32 | 70 | 安杰思 | 2024-07-09 二 | 47.99 | 47.60 | 49.13 | 49.77 | 47.01 | 3.21% | 1.32% | 537398 | 2603万 | 19.96 | 39.73 | 16.85 | 71 | 安杰思 | 2024-07-10 三 | 48.55 | 49.13 | 49.04 | 49.73 | 48.12 | -0.18% | 0.94% | 381985 | 1878万 | 19.92 | 39.65 | 16.82 | 72 | 安杰思 | 2024-07-11 四 | 49.27 | 49.04 | 50.12 | 50.69 | 49.27 | 2.20% | 1.18% | 480866 | 2412万 | 20.36 | 40.53 | 17.19 | 73 | 安杰思 | 2024-07-12 五 | 50.85 | 50.12 | 50.22 | 50.85 | 49.72 | 0.20% | 0.85% | 344761 | 1731万 | 20.4 | 40.61 | 17.22 | 74 | 安杰思 | 2024-07-15 一 | 50.03 | 50.22 | 49.15 | 50.19 | 49.04 | -2.13% | 0.82% | 332052 | 1640万 | 19.97 | 39.74 | 16.85 | 75 | 安杰思 | 2024-07-16 二 | 48.88 | 49.15 | 48.22 | 49.22 | 48.15 | -1.89% | 0.86% | 349891 | 1696万 | 19.59 | 38.99 | 16.54 | 76 | 安杰思 | 2024-07-17 三 | 48.26 | 48.22 | 48.37 | 48.77 | 47.84 | 0.31% | 0.83% | 337983 | 1632万 | 19.65 | 39.11 | 16.59 | 77 | 安杰思 | 2024-07-18 四 | 47.92 | 48.37 | 49.63 | 50.34 | 47.50 | 2.60% | 1.47% | 595337 | 2926万 | 20.16 | 40.13 | 17.02 | 78 | 安杰思 | 2024-07-19 五 | 49.97 | 49.63 | 50.74 | 51.29 | 49.37 | 2.24% | 1.46% | 595169 | 3011万 | 20.61 | 41.03 | 17.4 | 79 | 安杰思 | 2024-07-22 一 | 50.37 | 50.74 | 50.89 | 52.17 | 50.37 | 0.30% | 1.66% | 674991 | 3459万 | 20.68 | 41.15 | 17.45 | 80 | 安杰思 | 2024-07-23 二 | 50.70 | 50.89 | 49.55 | 51.40 | 49.50 | -2.63% | 1.26% | 512307 | 2583万 | 20.13 | 40.07 | 16.99 | 81 | 安杰思 | 2024-07-24 三 | 50.30 | 49.55 | 49.52 | 50.30 | 48.78 | -0.06% | 1.04% | 421969 | 2088万 | 20.12 | 40.04 | 16.98 | 82 | 安杰思 | 2024-07-25 四 | 48.65 | 49.52 | 49.08 | 50.00 | 48.65 | -0.89% | 0.89% | 362071 | 1787万 | 19.94 | 39.69 | 16.83 | 83 | 安杰思 | 2024-07-26 五 | 48.83 | 49.08 | 49.05 | 49.60 | 48.50 | -0.06% | 0.82% | 332133 | 1626万 | 19.93 | 39.66 | 16.82 | 84 | 安杰思 | 2024-07-29 一 | 48.91 | 49.05 | 48.51 | 49.32 | 48.45 | -1.10% | 0.46% | 185425 | 902万 | 19.71 | 39.22 | 16.64 | 85 | 安杰思 | 2024-07-30 二 | 48.10 | 48.51 | 49.07 | 49.30 | 48.00 | 1.15% | 0.61% | 249795 | 1218万 | 19.94 | 39.68 | 16.83 | 86 | 安杰思 | 2024-07-31 三 | 49.08 | 49.07 | 51.10 | 51.46 | 48.69 | 4.14% | 1.48% | 600221 | 3048万 | 20.76 | 41.32 | 17.52 | 87 | 安杰思 | 2024-08-01 四 | 51.48 | 51.10 | 50.38 | 51.77 | 50.14 | -1.41% | 0.86% | 348910 | 1769万 | 20.47 | 40.74 | 17.28 | 88 | 安杰思 | 2024-08-02 五 | 50.20 | 50.38 | 50.30 | 52.00 | 50.00 | -0.16% | 1.06% | 432287 | 2204万 | 20.44 | 40.67 | 17.25 | 89 | 安杰思 | 2024-08-05 一 | 50.00 | 50.30 | 49.79 | 51.47 | 49.67 | -1.01% | 1.25% | 507283 | 2560万 | 20.23 | 40.26 | 17.07 | 90 | 安杰思 | 2024-08-06 二 | 50.07 | 49.79 | 50.95 | 51.16 | 50.07 | 2.33% | 0.99% | 400955 | 2031万 | 20.7 | 41.2 | 17.47 | 91 | 安杰思 | 2024-08-07 三 | 51.50 | 50.95 | 52.35 | 53.04 | 50.71 | 2.75% | 2.46% | 999283 | 5208万 | 21.27 | 42.33 | 17.95 | 92 | 安杰思 | 2024-08-08 四 | 52.36 | 52.35 | 53.36 | 53.36 | 51.85 | 1.93% | 2.81% | 1140376 | 6008万 | 21.68 | 43.15 | 16.41 | 93 | 安杰思 | 2024-08-09 五 | 56.50 | 53.36 | 53.81 | 57.58 | 53.81 | 0.84% | 6.36% | 2583935 | 14286万 | 21.86 | 43.51 | 16.55 | 94 | 安杰思 | 2024-08-12 一 | 53.96 | 53.81 | 53.50 | 55.55 | 53.21 | -0.58% | 3.31% | 1346326 | 7328万 | 21.74 | 43.26 | 16.46 | 95 | 安杰思 | 2024-08-13 二 | 54.08 | 53.50 | 53.68 | 54.33 | 52.87 | 0.34% | 1.92% | 780151 | 4161万 | 21.81 | 43.41 | 16.51 | 96 | 安杰思 | 2024-08-14 三 | 53.68 | 53.68 | 52.48 | 53.69 | 52.40 | -2.24% | 1.22% | 495219 | 2624万 | 21.32 | 42.43 | 16.14 | 97 | 安杰思 | 2024-08-15 四 | 52.48 | 52.48 | 52.50 | 53.47 | 52.05 | 0.04% | 1.55% | 628700 | 3316万 | 21.33 | 42.45 | 16.15 | 98 | 安杰思 | 2024-08-16 五 | 50.96 | 52.50 | 49.91 | 51.28 | 49.74 | -4.93% | 3.92% | 1591929 | 8020万 | 20.28 | 40.36 | 15.35 | 99 | 安杰思 | 2024-08-19 一 | 49.84 | 49.91 | 49.27 | 50.21 | 49.00 | -1.28% | 1.56% | 634439 | 3151万 | 20.02 | 39.84 | 15.15 | 100 | 安杰思 | 2024-08-20 二 | 48.81 | 49.27 | 48.76 | 49.86 | 48.50 | -1.04% | 1.95% | 791670 | 3877万 | 19.81 | 39.43 | 15 | 101 | 安杰思 | 2024-08-21 三 | 48.61 | 48.76 | 48.41 | 48.89 | 47.99 | -0.72% | 1.09% | 444643 | 2153万 | 19.67 | 39.14 | 14.89 | 102 | 安杰思 | 2024-08-22 四 | 48.17 | 48.41 | 47.52 | 49.00 | 47.52 | -1.84% | 1.04% | 423501 | 2035万 | 19.31 | 38.42 | 14.62 | 103 | 安杰思 | 2024-08-23 五 | 47.40 | 47.52 | 47.30 | 47.88 | 46.90 | -0.46% | 1.13% | 458567 | 2166万 | 19.22 | 38.25 | 14.55 | 104 | 安杰思 | 2024-08-26 一 | 47.30 | 47.30 | 48.18 | 48.36 | 46.83 | 1.86% | 1.13% | 460903 | 2206万 | 19.57 | 38.96 | 14.82 | 105 | 安杰思 | 2024-08-27 二 | 48.49 | 48.18 | 48.44 | 48.82 | 48.00 | 0.54% | 0.71% | 288887 | 1400万 | 19.68 | 39.17 | 14.9 | 106 | 安杰思 | 2024-08-28 三 | 48.10 | 48.44 | 48.81 | 49.15 | 47.90 | 0.76% | 0.81% | 327509 | 1593万 | 19.83 | 39.47 | 15.01 | 107 | 安杰思 | 2024-08-29 四 | 49.29 | 48.81 | 49.80 | 50.25 | 48.51 | 2.03% | 1.21% | 491069 | 2442万 | 20.23 | 40.27 | 15.32 | 108 | 安杰思 | 2024-08-30 五 | 50.16 | 49.80 | 50.80 | 51.27 | 49.51 | 2.01% | 1.88% | 762825 | 3858万 | 20.64 | 41.08 | 15.62 | 109 | 安杰思 | 2024-09-02 一 | 50.91 | 50.80 | 51.10 | 52.38 | 50.55 | 0.59% | 2.40% | 976957 | 5041万 | 20.76 | 41.32 | 15.72 | 110 | 安杰思 | 2024-09-03 二 | 51.00 | 51.10 | 50.85 | 52.38 | 50.57 | -0.49% | 1.25% | 505975 | 2601万 | 20.66 | 41.12 | 15.64 | 111 | 安杰思 | 2024-09-04 三 | 50.98 | 50.85 | 51.00 | 51.77 | 50.48 | 0.29% | 0.97% | 393140 | 2015万 | 20.72 | 41.24 | 15.69 | 112 | 安杰思 | 2024-09-05 四 | 51.10 | 51.00 | 51.10 | 51.66 | 50.71 | 0.20% | 0.79% | 319847 | 1641万 | 20.76 | 41.32 | 15.72 | 113 | 安杰思 | 2024-09-06 五 | 51.06 | 51.10 | 49.75 | 51.32 | 49.55 | -2.64% | 1.15% | 465773 | 2343万 | 20.21 | 40.23 | 15.3 | 114 | 安杰思 | 2024-09-09 一 | 49.32 | 49.75 | 48.63 | 49.75 | 48.46 | -2.25% | 1.14% | 464242 | 2278万 | 19.76 | 39.32 | 14.96 | 115 | 安杰思 | 2024-09-10 二 | 48.80 | 48.63 | 49.58 | 49.75 | 48.45 | 1.95% | 1.76% | 715186 | 3509万 | 20.14 | 40.09 | 15.25 | 116 | 安杰思 | 2024-09-11 三 | 49.58 | 49.58 | 50.29 | 51.33 | 49.09 | 1.43% | 2.42% | 982105 | 4960万 | 20.43 | 40.66 | 15.47 | 117 | 安杰思 | 2024-09-12 四 | 50.10 | 50.29 | 49.22 | 50.54 | 49.19 | -2.13% | 1.37% | 556542 | 2776万 | 20 | 39.8 | 15.14 | 118 | 安杰思 | 2024-09-13 五 | 49.87 | 49.22 | 48.00 | 49.87 | 48.00 | -2.48% | 1.28% | 518461 | 2515万 | 19.5 | 38.81 | 14.76 | 119 | 安杰思 | 2024-09-18 三 | 47.85 | 48.00 | 47.84 | 48.30 | 47.23 | -0.33% | 0.70% | 283691 | 1353万 | 19.44 | 38.68 | 14.71 | 120 | 安杰思 | 2024-09-19 四 | 48.14 | 47.84 | 48.69 | 49.87 | 48.14 | 1.78% | 1.18% | 481108 | 2352万 | 19.78 | 39.37 | 14.98 | 121 | 安杰思 | 2024-09-20 五 | 48.98 | 48.69 | 48.20 | 48.98 | 47.80 | -1.01% | 0.90% | 367250 | 1767万 | 19.58 | 38.97 | 14.83 | 122 | 安杰思 | 2024-09-23 一 | 48.50 | 48.20 | 48.46 | 48.69 | 47.73 | 0.54% | 0.72% | 292312 | 1409万 | 19.69 | 39.18 | 14.91 | 123 | 安杰思 | 2024-09-24 二 | 48.46 | 48.46 | 50.48 | 50.58 | 48.21 | 4.17% | 2.55% | 1035136 | 5151万 | 20.51 | 40.82 | 15.53 | 124 | 安杰思 | 2024-09-25 三 | 51.00 | 50.48 | 50.84 | 51.85 | 50.68 | 0.71% | 1.91% | 776724 | 3984万 | 20.66 | 41.11 | 15.64 | 125 | 安杰思 | 2024-09-26 四 | 50.97 | 50.84 | 53.37 | 53.49 | 50.43 | 4.98% | 2.02% | 819286 | 4265万 | 21.68 | 43.15 | 16.42 | 126 | 安杰思 | 2024-09-27 五 | 54.57 | 53.37 | 55.90 | 55.99 | 54.23 | 4.74% | 1.92% | 780842 | 4296万 | 22.71 | 45.2 | 17.19 | 127 | 安杰思 | 2024-09-30 一 | 57.70 | 55.90 | 63.71 | 64.80 | 57.17 | 13.97% | 6.61% | 2685570 | 16313万 | 25.88 | 51.52 | 19.6 | 128 | 安杰思 | 2024-10-08 二 | 74.88 | 63.71 | 68.00 | 74.88 | 63.73 | 6.73% | 8.99% | 3652277 | 25316万 | 27.63 | 54.98 | 20.92 | 129 | 安杰思 | 2024-10-09 三 | 67.00 | 68.00 | 60.21 | 67.02 | 59.80 | -11.46% | 6.49% | 2638772 | 16705万 | 24.46 | 48.69 | 18.52 | 130 | 安杰思 | 2024-10-10 四 | 60.59 | 60.21 | 60.21 | 62.20 | 59.01 | 0.00% | 4.09% | 1659735 | 10079万 | 24.46 | 48.69 | 18.52 | 131 | 安杰思 | 2024-10-11 五 | 60.22 | 60.21 | 57.15 | 60.42 | 56.21 | -5.08% | 3.14% | 1277454 | 7399万 | 23.22 | 46.21 | 17.58 | 132 | 安杰思 | 2024-10-14 一 | 56.60 | 57.15 | 57.63 | 58.50 | 55.71 | 0.84% | 2.81% | 1141679 | 6525万 | 23.41 | 46.6 | 17.73 | 133 | 安杰思 | 2024-10-15 二 | 56.75 | 57.63 | 56.83 | 58.51 | 56.61 | -1.39% | 2.42% | 983873 | 5656万 | 23.09 | 45.95 | 17.48 | 134 | 安杰思 | 2024-10-16 三 | 56.05 | 56.83 | 56.19 | 57.20 | 55.78 | -1.13% | 1.25% | 507391 | 2859万 | 22.83 | 45.43 | 17.28 | 135 | 安杰思 | 2024-10-17 四 | 56.47 | 56.19 | 56.06 | 57.70 | 56.06 | -0.23% | 1.72% | 698412 | 3979万 | 22.78 | 45.33 | 17.24 | 136 | 安杰思 | 2024-10-18 五 | 55.83 | 56.06 | 58.12 | 60.00 | 55.83 | 3.67% | 3.15% | 1277873 | 7368万 | 23.61 | 47 | 17.88 | 137 | 安杰思 | 2024-10-21 一 | 58.61 | 58.12 | 59.40 | 61.32 | 58.36 | 2.20% | 3.07% | 1246000 | 7460万 | 24.13 | 48.03 | 18.27 | 138 | 安杰思 | 2024-10-22 二 | 59.40 | 59.40 | 59.91 | 60.39 | 58.60 | 0.86% | 2.12% | 861521 | 5132万 | 24.34 | 48.44 | 18.43 |
|
行情刷新 | 流通股东
|