| 股票名称 | 代码 688608 | 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 | 恒玄科技 | 2024-04-30 二 | 125.00 | 125.05 | 122.13 | 127.80 | 122.13 | -2.34% | 0.67% | 803560 | 9953万 | 146.6 | 146.6 | 96.45 | 2 | 恒玄科技 | 2024-04-29 一 | 118.64 | 118.60 | 125.05 | 126.50 | 118.64 | 5.44% | 1.19% | 1423745 | 17650万 | 150.1 | 150.1 | 98.76 | 3 | 恒玄科技 | 2024-04-26 五 | 119.47 | 118.40 | 118.60 | 121.34 | 117.51 | 0.17% | 1.35% | 1620169 | 19338万 | 142.36 | 142.36 | 93.66 | 4 | 恒玄科技 | 2024-04-25 四 | 122.76 | 123.51 | 118.40 | 123.86 | 118.37 | -4.14% | 1.36% | 1636529 | 19615万 | 142.12 | 142.12 | 93.51 | 5 | 恒玄科技 | 2024-04-24 三 | 123.81 | 124.19 | 123.51 | 124.70 | 117.11 | -0.55% | 1.81% | 2172051 | 26565万 | 148.25 | 148.25 | 97.54 | 6 | 恒玄科技 | 2024-04-23 二 | 122.80 | 123.10 | 124.19 | 125.55 | 121.01 | 0.89% | 0.99% | 1189269 | 14695万 | 149.07 | 149.07 | 120.58 | 7 | 恒玄科技 | 2024-04-22 一 | 118.75 | 118.45 | 123.10 | 124.60 | 116.18 | 3.93% | 1.45% | 1735839 | 21147万 | 147.76 | 147.76 | 119.53 | 8 | 恒玄科技 | 2024-04-19 五 | 117.90 | 119.45 | 118.45 | 120.60 | 116.00 | -0.84% | 1.01% | 1212269 | 14352万 | 142.18 | 142.18 | 115.01 | 9 | 恒玄科技 | 2024-04-18 四 | 119.00 | 119.28 | 119.45 | 124.89 | 117.31 | 0.14% | 1.34% | 1612837 | 19469万 | 143.38 | 143.38 | 115.98 | 10 | 恒玄科技 | 2024-04-17 三 | 113.53 | 112.90 | 119.28 | 120.95 | 113.53 | 5.65% | 1.46% | 1749022 | 20662万 | 143.18 | 143.18 | 115.82 | 11 | 恒玄科技 | 2024-04-16 二 | 115.60 | 117.50 | 112.90 | 118.00 | 112.66 | -3.91% | 1.39% | 1671774 | 19195万 | 135.52 | 135.52 | 109.62 | 12 | 恒玄科技 | 2024-04-15 一 | 116.38 | 117.52 | 117.50 | 118.78 | 114.35 | -0.02% | 1.46% | 1752096 | 20413万 | 141.04 | 141.04 | 114.09 | 13 | 恒玄科技 | 2024-04-12 五 | 112.00 | 111.58 | 117.52 | 119.46 | 111.85 | 5.32% | 1.71% | 2049000 | 23803万 | 141.06 | 141.06 | 114.11 | 14 | 恒玄科技 | 2024-04-11 四 | 110.33 | 112.10 | 111.58 | 115.68 | 110.33 | -0.46% | 1.25% | 1495909 | 16988万 | 133.93 | 133.93 | 108.34 | 15 | 恒玄科技 | 2024-04-10 三 | 110.00 | 110.07 | 112.10 | 112.60 | 107.99 | 1.84% | 1.18% | 1418043 | 15697万 | 134.56 | 134.56 | 108.84 | 16 | 恒玄科技 | 2024-04-09 二 | 106.66 | 106.66 | 110.07 | 112.53 | 105.98 | 3.20% | 0.99% | 1182367 | 13030万 | 132.12 | 132.12 | 106.87 | 17 | 恒玄科技 | 2024-04-08 一 | 114.88 | 113.51 | 106.66 | 114.91 | 106.66 | -6.03% | 1.33% | 1596185 | 17321万 | 128.03 | 128.03 | 103.56 | 18 | 恒玄科技 | 2024-04-03 三 | 111.11 | 112.06 | 113.51 | 114.99 | 108.88 | 1.29% | 1.20% | 1440261 | 16065万 | 136.25 | 136.25 | 110.21 | 19 | 恒玄科技 | 2024-04-02 二 | 112.86 | 110.23 | 112.06 | 115.60 | 110.73 | 1.66% | 1.24% | 1491573 | 16811万 | 134.51 | 134.51 | 108.81 | 20 | 恒玄科技 | 2024-04-01 一 | 105.62 | 105.58 | 110.23 | 110.84 | 104.69 | 4.40% | 1.16% | 1393885 | 15145万 | 132.31 | 132.31 | 107.03 | 21 | 恒玄科技 | 2024-03-29 五 | 102.00 | 101.89 | 105.58 | 105.65 | 100.32 | 3.62% | 0.81% | 969486 | 9980万 | 126.73 | 126.73 | 102.51 | 22 | 恒玄科技 | 2024-03-28 四 | 102.50 | 101.01 | 101.89 | 104.50 | 99.09 | 0.87% | 0.80% | 966024 | 9896万 | 122.3 | 122.3 | 98.93 | 23 | 恒玄科技 | 2024-03-27 三 | 105.11 | 105.35 | 101.01 | 105.35 | 101.01 | -4.12% | 0.87% | 1045300 | 10763万 | 121.25 | 121.25 | 98.05 | 24 | 恒玄科技 | 2024-03-26 二 | 107.51 | 107.86 | 105.35 | 110.80 | 105.10 | -2.33% | 1.18% | 1417595 | 15220万 | 126.46 | 126.46 | 102.27 | 25 | 恒玄科技 | 2024-03-25 一 | 110.00 | 110.24 | 107.86 | 110.88 | 107.83 | -2.16% | 0.91% | 1091019 | 11934万 | 129.47 | 129.47 | 104.7 | 26 | 恒玄科技 | 2024-03-22 五 | 113.05 | 112.89 | 110.24 | 113.64 | 110.11 | -2.35% | 0.81% | 968619 | 10831万 | 132.33 | 132.33 | 107.01 | 27 | 恒玄科技 | 2024-03-21 四 | 114.79 | 114.18 | 112.89 | 116.66 | 112.05 | -1.13% | 0.95% | 1140557 | 12979万 | 135.51 | 135.51 | 109.58 | 28 | 恒玄科技 | 2024-03-20 三 | 115.28 | 114.36 | 114.18 | 115.49 | 112.72 | -0.16% | 0.79% | 945304 | 10777万 | 137.06 | 137.06 | 110.84 | 29 | 恒玄科技 | 2024-03-19 二 | 115.98 | 116.60 | 114.36 | 116.98 | 114.25 | -1.92% | 0.98% | 1179673 | 13609万 | 137.27 | 137.27 | 111.01 | 30 | 恒玄科技 | 2024-03-18 一 | 110.35 | 109.35 | 116.60 | 116.70 | 110.20 | 6.63% | 1.85% | 2223506 | 25228万 | 139.96 | 139.96 | 113.19 | 31 | 恒玄科技 | 2024-03-15 五 | 109.61 | 109.75 | 109.35 | 110.50 | 107.78 | -0.36% | 1.09% | 1307124 | 14245万 | 131.26 | 131.26 | 106.15 | 32 | 恒玄科技 | 2024-03-14 四 | 112.18 | 113.02 | 109.75 | 113.00 | 108.50 | -2.89% | 1.12% | 1350044 | 14934万 | 131.74 | 131.74 | 106.54 | 33 | 恒玄科技 | 2024-03-08 五 | 108.11 | 107.60 | 112.95 | 113.50 | 107.53 | 4.97% | 1.38% | 1651784 | 18340万 | 135.58 | 135.58 | 109.64 | 34 | 恒玄科技 | 2024-03-07 四 | 111.80 | 111.65 | 107.60 | 113.39 | 107.26 | -3.63% | 1.35% | 1615064 | 17842万 | 129.16 | 129.16 | 104.45 | 35 | 恒玄科技 | 2024-03-06 三 | 112.76 | 114.00 | 111.65 | 113.04 | 109.00 | -2.06% | 1.39% | 1665274 | 18467万 | 134.02 | 134.02 | 108.38 | 36 | 恒玄科技 | 2024-03-05 二 | 115.11 | 115.23 | 114.00 | 116.45 | 112.85 | -1.07% | 1.18% | 1421742 | 16325万 | 136.84 | 136.84 | 110.66 | 37 | 恒玄科技 | 2024-03-04 一 | 114.80 | 113.98 | 115.23 | 116.48 | 112.53 | 1.10% | 1.31% | 1566739 | 18026万 | 138.32 | 138.32 | 111.86 | 38 | 恒玄科技 | 2024-03-01 五 | 112.01 | 112.01 | 113.98 | 115.19 | 110.66 | 1.76% | 1.52% | 1824643 | 20655万 | 136.82 | 136.82 | 110.64 | 39 | 恒玄科技 | 2024-02-29 四 | 108.00 | 108.62 | 112.01 | 112.68 | 107.51 | 3.12% | 1.92% | 2300630 | 25451万 | 134.45 | 134.45 | 108.73 | 40 | 恒玄科技 | 2024-02-28 三 | 118.79 | 118.48 | 108.62 | 118.79 | 108.21 | -8.32% | 2.08% | 2500268 | 28527万 | 130.38 | 130.38 | 105.44 | 41 | 恒玄科技 | 2024-02-27 二 | 115.04 | 115.90 | 118.48 | 118.63 | 114.48 | 2.23% | 1.36% | 1632634 | 18999万 | 142.22 | 142.22 | 115.01 | 42 | 恒玄科技 | 2024-02-26 一 | 112.73 | 112.94 | 115.90 | 118.24 | 111.80 | 2.62% | 1.42% | 1698910 | 19498万 | 139.12 | 139.12 | 112.51 | 43 | 恒玄科技 | 2024-02-23 五 | 113.98 | 114.32 | 112.94 | 115.25 | 108.36 | -1.21% | 1.72% | 2069719 | 22937万 | 135.57 | 135.57 | 109.63 | 44 | 恒玄科技 | 2024-02-22 四 | 113.06 | 113.82 | 114.32 | 116.85 | 111.99 | 0.44% | 1.04% | 1246608 | 14286万 | 137.22 | 137.22 | 110.97 | 45 | 恒玄科技 | 2024-02-21 三 | 114.88 | 114.01 | 113.82 | 116.48 | 111.60 | -0.17% | 1.55% | 1863924 | 21312万 | 136.62 | 136.62 | 110.49 | 46 | 恒玄科技 | 2024-02-20 二 | 117.00 | 118.17 | 114.01 | 117.00 | 111.60 | -3.52% | 1.37% | 1646189 | 18691万 | 136.85 | 136.85 | 151.99 | 47 | 恒玄科技 | 2024-02-19 一 | 126.00 | 123.40 | 118.17 | 126.00 | 114.36 | -4.24% | 1.69% | 2026173 | 23742万 | 141.85 | 141.85 | 157.54 | 48 | 恒玄科技 | 2024-02-08 四 | 119.12 | 116.00 | 123.40 | 127.66 | 115.12 | 6.38% | 1.25% | 1502430 | 18639万 | 148.12 | 148.12 | 164.51 | 49 | 恒玄科技 | 2024-02-07 三 | 111.00 | 112.09 | 116.00 | 119.07 | 110.50 | 3.49% | 1.54% | 1844432 | 21341万 | 139.24 | 139.24 | 154.65 | 50 | 恒玄科技 | 2024-02-06 二 | 102.77 | 103.91 | 112.09 | 112.49 | 99.57 | 7.87% | 1.52% | 1830439 | 19400万 | 134.55 | 134.55 | 149.43 | 51 | 恒玄科技 | 2024-02-05 一 | 106.50 | 106.91 | 103.91 | 107.99 | 98.38 | -2.81% | 1.11% | 1332469 | 13747万 | 124.73 | 124.73 | 138.53 | 52 | 恒玄科技 | 2024-02-02 五 | 113.63 | 112.89 | 106.91 | 114.60 | 103.18 | -5.30% | 0.84% | 1013962 | 11031万 | 128.33 | 128.33 | 142.53 | 53 | 恒玄科技 | 2024-02-01 四 | 108.68 | 109.00 | 112.89 | 116.88 | 107.00 | 3.57% | 1.42% | 1702432 | 19058万 | 135.51 | 135.51 | 150.5 | 54 | 恒玄科技 | 2024-01-31 三 | 112.66 | 113.00 | 109.00 | 114.10 | 108.89 | -3.54% | 0.84% | 1008380 | 11196万 | 130.84 | 130.84 | 145.31 | 55 | 恒玄科技 | 2024-01-30 二 | 116.89 | 115.60 | 113.00 | 118.49 | 112.79 | -2.25% | 0.69% | 831676 | 9593万 | 135.64 | 135.64 | 150.65 | 56 | 恒玄科技 | 2024-01-29 一 | 122.10 | 122.24 | 115.60 | 122.58 | 115.50 | -5.43% | 1.01% | 1216908 | 14330万 | 138.76 | 138.76 | 154.11 | 57 | 恒玄科技 | 2024-01-26 五 | 126.39 | 127.28 | 122.24 | 127.84 | 121.50 | -3.96% | 0.50% | 605886 | 7489万 | 146.73 | 146.73 | 162.97 | 58 | 恒玄科技 | 2024-01-25 四 | 121.57 | 121.57 | 127.28 | 129.30 | 120.15 | 4.70% | 0.85% | 1020579 | 12911万 | 152.78 | 152.78 | 169.68 | 59 | 恒玄科技 | 2024-01-24 三 | 124.68 | 123.76 | 121.57 | 124.85 | 117.67 | -1.77% | 0.63% | 751226 | 9067万 | 145.93 | 145.93 | 162.07 | 60 | 恒玄科技 | 2024-01-23 二 | 121.98 | 121.75 | 123.76 | 125.72 | 120.21 | 1.65% | 0.75% | 896825 | 11037万 | 148.55 | 148.55 | 164.99 | 61 | 恒玄科技 | 2024-01-22 一 | 131.01 | 131.25 | 121.75 | 132.70 | 120.56 | -7.24% | 1.07% | 1288279 | 16241万 | 146.14 | 146.14 | 162.31 | 62 | 恒玄科技 | 2024-01-19 五 | 131.99 | 131.08 | 131.25 | 136.78 | 130.35 | 0.13% | 0.74% | 892065 | 11924万 | 157.55 | 157.55 | 174.98 | 63 | 恒玄科技 | 2024-01-18 四 | 129.29 | 129.22 | 131.08 | 132.00 | 125.82 | 1.44% | 0.87% | 1041791 | 13403万 | 157.34 | 157.34 | 174.75 | 64 | 恒玄科技 | 2024-01-17 三 | 137.30 | 136.39 | 129.22 | 137.30 | 129.22 | -5.26% | 0.98% | 1178908 | 15509万 | 155.11 | 155.11 | 172.27 | 65 | 恒玄科技 | 2024-01-16 二 | 136.98 | 137.99 | 136.39 | 140.38 | 132.60 | -1.16% | 0.71% | 851033 | 11518万 | 163.72 | 163.72 | 181.83 | 66 | 恒玄科技 | 2024-01-15 一 | 134.00 | 136.06 | 137.99 | 139.38 | 132.36 | 1.42% | 0.89% | 1070120 | 14666万 | 165.64 | 165.64 | 183.96 | 67 | 恒玄科技 | 2024-01-12 五 | 142.50 | 142.30 | 136.06 | 142.51 | 135.00 | -4.39% | 1.02% | 1226162 | 16818万 | 163.32 | 163.32 | 181.39 | 68 | 恒玄科技 | 2024-01-11 四 | 138.70 | 139.10 | 142.30 | 142.69 | 137.89 | 2.30% | 0.73% | 878254 | 12336万 | 170.81 | 170.81 | 189.71 | 69 | 恒玄科技 | 2024-01-10 三 | 138.00 | 138.67 | 139.10 | 144.36 | 135.00 | 0.31% | 0.64% | 772709 | 10787万 | 166.97 | 166.97 | 185.44 | 70 | 恒玄科技 | 2024-01-09 二 | 139.05 | 139.00 | 138.67 | 141.85 | 134.88 | -0.24% | 0.82% | 984969 | 13586万 | 166.45 | 166.45 | 184.87 | 71 | 恒玄科技 | 2024-01-08 一 | 140.02 | 140.22 | 139.00 | 140.02 | 134.00 | -0.87% | 1.08% | 1290651 | 17577万 | 166.85 | 166.85 | 185.31 | 72 | 恒玄科技 | 2024-01-05 五 | 140.26 | 141.50 | 140.22 | 144.80 | 137.26 | -0.90% | 0.76% | 913847 | 12762万 | 168.31 | 168.31 | 186.94 | 73 | 恒玄科技 | 2024-01-04 四 | 140.34 | 142.71 | 141.50 | 142.12 | 138.38 | -0.85% | 0.84% | 1012488 | 14208万 | 169.85 | 169.85 | 188.64 | 74 | 恒玄科技 | 2024-01-03 三 | 148.50 | 149.22 | 142.71 | 148.88 | 139.00 | -4.36% | 1.28% | 1542179 | 21987万 | 171.3 | 171.3 | 190.26 | 75 | 恒玄科技 | 2024-01-02 二 | 154.00 | 154.27 | 149.22 | 155.00 | 146.16 | -3.27% | 1.21% | 1457837 | 21766万 | 179.12 | 179.12 | 198.93 | 76 | 恒玄科技 | 2023-12-29 五 | 146.00 | 145.01 | 154.27 | 158.00 | 144.46 | 6.39% | 2.28% | 2733177 | 41936万 | 185.18 | 185.18 | 205.67 | 77 | 恒玄科技 | 2023-12-28 四 | 142.19 | 142.10 | 145.01 | 145.90 | 141.17 | 2.05% | 0.85% | 1019313 | 14707万 | 174.06 | 174.06 | 193.32 | 78 | 恒玄科技 | 2023-12-27 三 | 138.65 | 138.17 | 142.10 | 142.80 | 133.80 | 2.84% | 1.05% | 1254678 | 17518万 | 170.57 | 170.57 | 189.44 | 79 | 恒玄科技 | 2023-12-26 二 | 140.00 | 138.88 | 138.17 | 149.80 | 135.93 | -0.51% | 1.07% | 1284284 | 18169万 | 165.85 | 165.85 | 184.2 | 80 | 恒玄科技 | 2023-12-25 一 | 136.95 | 136.94 | 138.88 | 141.00 | 135.10 | 1.42% | 0.65% | 783405 | 10859万 | 166.7 | 166.7 | 185.15 | 81 | 恒玄科技 | 2023-12-22 五 | 140.00 | 141.29 | 136.94 | 141.66 | 136.10 | -3.08% | 0.83% | 1001433 | 13818万 | 164.38 | 164.38 | 182.56 | 82 | 恒玄科技 | 2023-12-21 四 | 138.45 | 138.76 | 141.29 | 145.66 | 137.47 | 1.82% | 1.24% | 1487171 | 21157万 | 169.6 | 169.6 | 188.36 | 83 | 恒玄科技 | 2023-12-20 三 | 137.09 | 138.29 | 138.76 | 139.77 | 136.74 | 0.34% | 0.60% | 724206 | 10025万 | 166.56 | 166.56 | 184.99 | 84 | 恒玄科技 | 2023-12-19 二 | 137.29 | 136.50 | 138.29 | 141.00 | 136.14 | 1.31% | 0.55% | 663968 | 9201万 | 166 | 166 | 184.36 | 85 | 恒玄科技 | 2023-12-18 一 | 138.82 | 138.94 | 136.50 | 139.88 | 136.00 | -1.76% | 0.41% | 493725 | 6785万 | 163.85 | 163.85 | 181.98 | 86 | 恒玄科技 | 2023-12-15 五 | 139.35 | 139.00 | 138.94 | 140.40 | 137.58 | -0.04% | 0.72% | 574025 | 7989万 | 110.31 | 166.78 | 185.23 | 87 | 恒玄科技 | 2023-12-14 四 | 137.03 | 137.44 | 139.00 | 141.43 | 137.03 | 1.14% | 0.82% | 654294 | 9128万 | 110.36 | 166.85 | 185.31 | 88 | 恒玄科技 | 2023-12-13 三 | 139.95 | 140.41 | 137.44 | 140.40 | 137.36 | -2.12% | 0.71% | 563029 | 7799万 | 109.12 | 164.98 | 183.23 | 89 | 恒玄科技 | 2023-12-12 二 | 135.52 | 135.69 | 140.41 | 142.42 | 135.33 | 3.48% | 1.80% | 1427190 | 19927万 | 111.48 | 168.54 | 187.19 | 90 | 恒玄科技 | 2023-12-11 一 | 135.54 | 135.95 | 135.69 | 136.17 | 132.59 | -0.19% | 1.34% | 1064870 | 14313万 | 107.73 | 162.88 | 180.9 | 91 | 恒玄科技 | 2023-12-08 五 | 135.86 | 136.10 | 135.95 | 136.97 | 133.80 | -0.11% | 2.06% | 1638358 | 22158万 | 107.94 | 163.19 | 181.24 | 92 | 恒玄科技 | 2023-12-07 四 | 137.20 | 137.57 | 136.10 | 137.74 | 134.60 | -1.07% | 0.83% | 659774 | 8971万 | 108.06 | 163.37 | 181.44 | 93 | 恒玄科技 | 2023-12-06 三 | 136.00 | 136.30 | 137.57 | 138.10 | 135.00 | 0.93% | 1.11% | 880216 | 12041万 | 109.22 | 165.13 | 183.4 | 94 | 恒玄科技 | 2023-12-05 二 | 140.00 | 140.78 | 136.30 | 140.00 | 135.80 | -3.18% | 1.34% | 1059921 | 14519万 | 108.21 | 163.61 | 181.71 | 95 | 恒玄科技 | 2023-12-04 一 | 141.80 | 142.23 | 140.78 | 143.59 | 140.17 | -1.02% | 0.77% | 614435 | 8707万 | 111.77 | 168.98 | 187.68 | 96 | 恒玄科技 | 2023-12-01 五 | 141.48 | 141.48 | 142.23 | 143.00 | 140.00 | 0.53% | 0.77% | 609804 | 8647万 | 112.92 | 170.73 | 189.62 | 97 | 恒玄科技 | 2023-11-30 四 | 142.20 | 142.58 | 141.48 | 142.20 | 138.78 | -0.77% | 0.79% | 625881 | 8768万 | 112.33 | 169.83 | 188.62 | 98 | 恒玄科技 | 2023-11-29 三 | 142.50 | 142.50 | 142.58 | 145.74 | 142.00 | 0.06% | 0.93% | 736112 | 10551万 | 113.2 | 171.15 | 190.08 | 99 | 恒玄科技 | 2023-11-28 二 | 141.80 | 142.36 | 142.50 | 143.50 | 139.60 | 0.10% | 1.16% | 918710 | 12984万 | 113.14 | 171.05 | 189.98 | 100 | 恒玄科技 | 2023-11-27 一 | 139.98 | 141.09 | 142.36 | 143.57 | 139.70 | 0.90% | 1.26% | 1001915 | 14218万 | 113.03 | 170.88 | 189.79 | 101 | 恒玄科技 | 2023-11-24 五 | 139.37 | 141.49 | 141.09 | 142.88 | 139.37 | -0.28% | 1.43% | 1133153 | 16014万 | 112.02 | 169.36 | 188.1 | 102 | 恒玄科技 | 2023-11-23 四 | 139.58 | 140.03 | 141.49 | 141.80 | 137.60 | 1.04% | 1.05% | 830817 | 11616万 | 112.34 | 169.84 | 188.63 | 103 | 恒玄科技 | 2023-11-22 三 | 141.88 | 142.08 | 140.03 | 142.66 | 138.55 | -1.44% | 1.47% | 1167020 | 16385万 | 111.18 | 168.08 | 186.68 | 104 | 恒玄科技 | 2023-11-21 二 | 143.17 | 142.69 | 142.08 | 146.36 | 141.17 | -0.43% | 1.49% | 1181080 | 16952万 | 112.8 | 170.55 | 189.42 | 105 | 恒玄科技 | 2023-11-20 一 | 146.16 | 145.07 | 142.69 | 146.94 | 141.26 | -1.64% | 1.64% | 1305774 | 18669万 | 113.29 | 171.28 | 190.23 | 106 | 恒玄科技 | 2023-11-17 五 | 146.00 | 147.60 | 145.07 | 146.59 | 143.00 | -1.71% | 1.95% | 1546231 | 22365万 | 115.18 | 174.13 | 193.4 | 107 | 恒玄科技 | 2023-11-16 四 | 149.24 | 150.20 | 147.60 | 150.60 | 146.51 | -1.73% | 1.81% | 1434678 | 21249万 | 117.19 | 177.17 | 196.77 | 108 | 恒玄科技 | 2023-11-15 三 | 145.61 | 144.87 | 150.20 | 153.50 | 145.61 | 3.68% | 4.58% | 3638922 | 54881万 | 119.25 | 180.29 | 200.24 | 109 | 恒玄科技 | 2023-11-14 二 | 136.00 | 136.00 | 144.87 | 147.20 | 136.00 | 6.52% | 4.24% | 3370103 | 48323万 | 115.02 | 173.89 | 193.13 | 110 | 恒玄科技 | 2023-11-13 一 | 131.80 | 130.83 | 136.00 | 136.37 | 130.39 | 3.95% | 2.41% | 1909705 | 25774万 | 107.98 | 163.25 | 181.31 | 111 | 恒玄科技 | 2023-11-10 五 | 129.61 | 130.00 | 130.83 | 132.00 | 128.01 | 0.64% | 1.23% | 978447 | 12788万 | 103.87 | 157.04 | 174.42 | 112 | 恒玄科技 | 2023-11-09 四 | 130.00 | 130.41 | 130.00 | 132.47 | 128.24 | -0.31% | 1.26% | 998505 | 12965万 | 103.21 | 156.05 | 173.31 | 113 | 恒玄科技 | 2023-11-08 三 | 131.00 | 130.81 | 130.41 | 131.40 | 128.61 | -0.31% | 1.34% | 1066713 | 13862万 | 103.54 | 156.54 | 173.86 | 114 | 恒玄科技 | 2023-11-07 二 | 129.99 | 130.10 | 130.81 | 132.23 | 128.16 | 0.55% | 1.91% | 1516559 | 19797万 | 103.86 | 157.02 | 174.39 | 115 | 恒玄科技 | 2023-11-06 一 | 127.04 | 125.29 | 130.10 | 130.55 | 125.94 | 3.84% | 1.90% | 1508594 | 19509万 | 103.29 | 156.17 | 173.44 | 116 | 恒玄科技 | 2023-11-03 五 | 123.63 | 123.31 | 125.29 | 126.38 | 123.40 | 1.61% | 1.16% | 918599 | 11506万 | 99.47 | 150.39 | 167.03 | 117 | 恒玄科技 | 2023-11-02 四 | 125.76 | 126.05 | 123.31 | 126.86 | 123.14 | -2.17% | 0.96% | 763446 | 9501万 | 97.9 | 148.01 | 164.39 | 118 | 恒玄科技 | 2023-11-01 三 | 124.75 | 124.63 | 126.05 | 127.49 | 124.38 | 1.14% | 1.50% | 1187546 | 14976万 | 100.08 | 151.3 | 168.04 | 119 | 恒玄科技 | 2023-10-31 二 | 124.66 | 124.36 | 124.63 | 129.98 | 123.00 | 0.22% | 1.96% | 1559428 | 19598万 | 98.95 | 149.6 | 166.15 | 120 | 恒玄科技 | 2023-10-30 一 | 114.71 | 115.50 | 124.36 | 125.52 | 114.70 | 7.67% | 3.07% | 2439685 | 29783万 | 98.74 | 149.28 | 165.79 | 121 | 恒玄科技 | 2023-10-27 五 | 112.51 | 113.80 | 115.50 | 116.86 | 112.00 | 1.49% | 1.57% | 1249058 | 14315万 | 91.7 | 138.64 | 153.98 | 122 | 恒玄科技 | 2023-10-26 四 | 113.45 | 113.90 | 113.80 | 116.97 | 112.12 | -0.09% | 1.56% | 1242149 | 14233万 | 90.35 | 136.6 | 151.71 | 123 | 恒玄科技 | 2023-10-25 三 | 111.00 | 108.00 | 113.90 | 115.50 | 110.19 | 5.46% | 1.51% | 1200778 | 13504万 | 90.43 | 136.72 | 151.85 | 124 | 恒玄科技 | 2023-10-24 二 | 109.17 | 108.42 | 108.00 | 109.98 | 105.97 | -0.39% | 1.21% | 963532 | 10368万 | 85.75 | 129.64 | 143.98 | 125 | 恒玄科技 | 2023-10-23 一 | 110.99 | 111.53 | 108.42 | 111.48 | 108.18 | -2.79% | 0.88% | 699462 | 7640万 | 86.08 | 130.14 | 143.67 | 126 | 恒玄科技 | 2023-10-20 五 | 113.50 | 114.18 | 111.53 | 115.26 | 111.32 | -2.32% | 0.88% | 697248 | 7876万 | 88.55 | 133.87 | 147.79 | 127 | 恒玄科技 | 2023-10-19 四 | 113.33 | 113.81 | 114.18 | 117.85 | 112.52 | 0.33% | 0.97% | 767876 | 8877万 | 90.65 | 137.06 | 151.3 | 128 | 恒玄科技 | 2023-10-18 三 | 116.50 | 116.50 | 113.81 | 116.97 | 113.61 | -2.31% | 0.84% | 666143 | 7634万 | 90.36 | 136.61 | 150.81 | 129 | 恒玄科技 | 2023-10-17 二 | 116.90 | 116.94 | 116.50 | 117.20 | 112.80 | -0.38% | 1.23% | 973007 | 11210万 | 92.49 | 139.84 | 154.37 | 130 | 恒玄科技 | 2023-10-16 一 | 118.11 | 117.99 | 116.94 | 119.02 | 114.24 | -0.89% | 1.42% | 1128188 | 13111万 | 92.84 | 140.37 | 154.96 | 131 | 恒玄科技 | 2023-10-13 五 | 118.21 | 119.11 | 117.99 | 120.41 | 117.15 | -0.94% | 1.00% | 795496 | 9448万 | 93.68 | 141.63 | 156.35 | 132 | 恒玄科技 | 2023-10-12 四 | 117.60 | 118.19 | 119.11 | 120.00 | 116.65 | 0.78% | 1.33% | 1058355 | 12527万 | 94.57 | 142.97 | 157.83 | 133 | 恒玄科技 | 2023-10-11 三 | 114.80 | 114.50 | 118.19 | 120.98 | 114.62 | 3.22% | 1.90% | 1508969 | 17845万 | 93.84 | 141.87 | 156.61 | 134 | 恒玄科技 | 2023-10-10 二 | 114.11 | 113.33 | 114.50 | 115.74 | 113.67 | 1.03% | 1.12% | 892910 | 10254万 | 90.91 | 137.44 | 151.72 | 135 | 恒玄科技 | 2023-10-09 一 | 115.55 | 116.65 | 113.33 | 116.99 | 112.64 | -2.85% | 1.45% | 1154236 | 13180万 | 89.98 | 136.04 | 150.17 | 136 | 恒玄科技 | 2023-09-28 四 | 112.69 | 112.84 | 116.65 | 117.48 | 112.69 | 3.38% | 1.75% | 1389583 | 16100万 | 92.61 | 140.02 | 154.57 | 137 | 恒玄科技 | 2023-09-27 三 | 115.99 | 115.27 | 112.84 | 116.83 | 112.38 | -2.11% | 1.43% | 1132748 | 12934万 | 89.59 | 135.45 | 149.52 | 138 | 恒玄科技 | 2023-09-26 二 | 118.70 | 119.65 | 115.27 | 120.00 | 114.82 | -3.66% | 1.75% | 1385496 | 16097万 | 91.52 | 138.36 | 152.74 | 139 | 恒玄科技 | 2023-09-25 一 | 121.94 | 121.23 | 119.65 | 123.00 | 118.65 | -1.30% | 1.04% | 828610 | 9968万 | 95 | 143.62 | 158.55 | 140 | 恒玄科技 | 2023-09-22 五 | 119.69 | 119.89 | 121.23 | 121.78 | 117.67 | 1.12% | 1.40% | 1109783 | 13255万 | 96.25 | 145.52 | 160.64 | 141 | 恒玄科技 | 2023-09-21 四 | 121.21 | 122.00 | 119.89 | 121.48 | 116.00 | -1.73% | 2.06% | 1638331 | 19423万 | 95.19 | 143.91 | 158.87 | 142 | 恒玄科技 | 2023-09-20 三 | 124.61 | 125.54 | 122.00 | 127.10 | 121.15 | -2.82% | 1.23% | 974070 | 12011万 | 96.86 | 146.44 | 161.66 | 143 | 恒玄科技 | 2023-09-19 二 | 124.01 | 125.01 | 125.54 | 126.64 | 123.16 | 0.42% | 1.04% | 824608 | 10339万 | 99.67 | 150.69 | 166.35 | 144 | 恒玄科技 | 2023-09-18 一 | 125.92 | 128.45 | 125.01 | 126.86 | 123.00 | -2.68% | 1.42% | 1130784 | 14094万 | 99.25 | 150.06 | 165.65 | 145 | 恒玄科技 | 2023-09-15 五 | 124.95 | 125.44 | 128.45 | 128.45 | 121.48 | 2.40% | 1.74% | 1378342 | 17243万 | 101.98 | 154.18 | 170.21 | 146 | 恒玄科技 | 2023-09-14 四 | 127.55 | 128.01 | 125.44 | 127.55 | 124.00 | -2.01% | 0.89% | 705227 | 8833万 | 99.59 | 150.57 | 166.22 | 147 | 恒玄科技 | 2023-09-13 三 | 125.26 | 125.80 | 128.01 | 128.85 | 123.00 | 1.76% | 1.97% | 1563604 | 19630万 | 101.63 | 153.66 | 169.63 | 148 | 恒玄科技 | 2023-09-12 二 | 128.43 | 129.75 | 125.80 | 129.05 | 124.68 | -3.04% | 1.41% | 1116337 | 14098万 | 99.88 | 151 | 166.7 | 149 | 恒玄科技 | 2023-09-11 一 | 128.00 | 126.42 | 129.75 | 132.88 | 128.00 | 2.63% | 2.15% | 1709766 | 22318万 | 103.01 | 155.75 | 171.93 | 150 | 恒玄科技 | 2023-09-08 五 | 122.40 | 123.40 | 126.42 | 127.60 | 122.05 | 2.45% | 1.20% | 950938 | 11926万 | 100.37 | 151.75 | 167.52 | 151 | 恒玄科技 | 2023-09-07 四 | 125.70 | 126.93 | 123.40 | 127.35 | 123.00 | -2.78% | 1.28% | 1015560 | 12705万 | 97.97 | 148.12 | 163.52 | 152 | 恒玄科技 | 2023-09-06 三 | 122.01 | 123.71 | 126.93 | 129.00 | 121.58 | 2.60% | 2.04% | 1623384 | 20517万 | 100.78 | 152.36 | 168.2 | 153 | 恒玄科技 | 2023-09-05 二 | 124.80 | 122.83 | 123.71 | 127.30 | 123.63 | 0.72% | 1.43% | 1133514 | 14198万 | 98.22 | 148.49 | 163.93 | 154 | 恒玄科技 | 2023-09-04 一 | 123.65 | 122.88 | 122.83 | 123.65 | 121.00 | -0.04% | 0.99% | 783147 | 9571万 | 97.52 | 147.44 | 162.76 | 155 | 恒玄科技 | 2023-09-01 五 | 125.39 | 124.87 | 122.88 | 125.40 | 122.06 | -1.59% | 0.87% | 692453 | 8547万 | 97.56 | 147.5 | 162.83 | 156 | 恒玄科技 | 2023-08-31 四 | 124.12 | 125.23 | 124.87 | 125.70 | 123.24 | -0.29% | 0.94% | 743270 | 9249万 | 99.14 | 149.89 | 165.47 | 157 | 恒玄科技 | 2023-08-30 三 | 121.40 | 120.15 | 125.23 | 126.20 | 119.19 | 4.23% | 2.42% | 1922999 | 23846万 | 99.43 | 150.32 | 165.94 | 158 | 恒玄科技 | 2023-08-29 二 | 113.43 | 113.20 | 120.15 | 120.93 | 109.83 | 6.14% | 1.57% | 1244838 | 14606万 | 95.39 | 144.22 | 159.21 | 159 | 恒玄科技 | 2023-08-28 一 | 121.95 | 113.62 | 113.20 | 122.00 | 113.02 | -0.37% | 1.61% | 1277557 | 14869万 | 89.87 | 135.88 | 150 | 160 | 恒玄科技 | 2023-08-25 五 | 116.16 | 116.45 | 113.62 | 116.41 | 112.65 | -2.43% | 1.18% | 938479 | 10746万 | 90.21 | 136.38 | 150.56 | 161 | 恒玄科技 | 2023-08-23 三 | 113.90 | 113.11 | 111.50 | 114.97 | 111.24 | -1.42% | 0.89% | 707491 | 7971万 | 88.52 | 133.84 | 147.75 | 162 | 恒玄科技 | 2023-08-22 二 | 110.60 | 110.60 | 113.11 | 113.48 | 108.81 | 2.27% | 1.48% | 1175566 | 13071万 | 89.8 | 135.77 | 136.92 |
|
行情刷新 | 流通股东
|