| 股票名称 | 代码 688620 | 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 | 安凯微 | 2024-04-30 二 | 8.26 | 8.34 | 8.02 | 8.39 | 7.92 | -3.84% | 3.44% | 3095174 | 2504万 | 7.22 | 31.44 | 174.01 | 2 | 安凯微 | 2024-04-29 一 | 8.06 | 7.98 | 8.34 | 8.36 | 8.00 | 4.51% | 2.76% | 2489584 | 2051万 | 7.51 | 32.69 | 121.79 | 3 | 安凯微 | 2024-04-26 五 | 7.71 | 7.74 | 7.98 | 8.03 | 7.64 | 3.10% | 2.54% | 2279845 | 1799万 | 7.17 | 31.28 | 116.53 | 4 | 安凯微 | 2024-04-25 四 | 7.72 | 7.73 | 7.74 | 7.90 | 7.68 | 0.13% | 1.98% | 1778160 | 1386万 | 6.96 | 30.34 | 113.03 | 5 | 安凯微 | 2024-04-24 三 | 7.61 | 7.50 | 7.73 | 7.75 | 7.51 | 3.07% | 2.05% | 1843083 | 1413万 | 6.95 | 30.3 | 112.88 | 6 | 安凯微 | 2024-04-23 二 | 7.38 | 7.33 | 7.50 | 7.58 | 7.38 | 2.32% | 2.07% | 1855783 | 1389万 | 6.74 | 29.4 | 109.52 | 7 | 安凯微 | 2024-04-22 一 | 7.46 | 7.35 | 7.33 | 7.48 | 7.13 | -0.27% | 1.61% | 1445694 | 1055万 | 6.59 | 28.73 | 107.04 | 8 | 安凯微 | 2024-04-19 五 | 7.55 | 7.54 | 7.35 | 7.59 | 7.32 | -2.52% | 2.17% | 1948361 | 1445万 | 6.61 | 28.81 | 107.33 | 9 | 安凯微 | 2024-04-18 四 | 7.80 | 7.68 | 7.54 | 7.80 | 7.48 | -1.82% | 2.36% | 2118584 | 1615万 | 6.78 | 29.56 | 110.11 | 10 | 安凯微 | 2024-04-17 三 | 7.18 | 7.04 | 7.68 | 7.70 | 7.18 | 9.09% | 3.83% | 3438897 | 2582万 | 6.9 | 30.11 | 112.15 | 11 | 安凯微 | 2024-04-16 二 | 7.66 | 7.70 | 7.04 | 7.66 | 7.03 | -8.57% | 4.15% | 3725892 | 2676万 | 6.33 | 27.6 | 102.81 | 12 | 安凯微 | 2024-04-15 一 | 8.21 | 8.15 | 7.70 | 8.28 | 7.56 | -5.52% | 3.13% | 2811984 | 2204万 | 6.92 | 30.18 | 112.44 | 13 | 安凯微 | 2024-04-12 五 | 8.29 | 8.29 | 8.15 | 8.40 | 8.15 | -1.69% | 1.99% | 1784771 | 1476万 | 7.32 | 31.95 | 119.02 | 14 | 安凯微 | 2024-04-11 四 | 8.20 | 8.20 | 8.29 | 8.44 | 8.14 | 1.10% | 2.01% | 1803468 | 1501万 | 7.45 | 32.5 | 121.06 | 15 | 安凯微 | 2024-04-10 三 | 8.48 | 8.56 | 8.20 | 8.48 | 8.13 | -4.21% | 2.58% | 2316222 | 1916万 | 7.37 | 32.14 | 119.75 | 16 | 安凯微 | 2024-04-09 二 | 8.48 | 8.34 | 8.56 | 8.58 | 8.32 | 2.64% | 1.84% | 1656695 | 1401万 | 7.69 | 33.56 | 125 | 17 | 安凯微 | 2024-04-08 一 | 8.76 | 8.76 | 8.34 | 8.92 | 8.33 | -4.79% | 2.63% | 2361822 | 2005万 | 7.49 | 32.69 | 121.79 | 18 | 安凯微 | 2024-04-03 三 | 8.87 | 8.87 | 8.76 | 8.93 | 8.63 | -1.24% | 2.76% | 2482920 | 2177万 | 7.87 | 34.34 | 127.92 | 19 | 安凯微 | 2024-04-02 二 | 8.97 | 9.00 | 8.87 | 9.00 | 8.77 | -1.44% | 2.41% | 2163243 | 1917万 | 7.97 | 34.77 | 129.53 | 20 | 安凯微 | 2024-04-01 一 | 8.77 | 8.74 | 9.00 | 9.02 | 8.77 | 2.97% | 2.38% | 2140591 | 1914万 | 8.09 | 35.28 | 131.43 | 21 | 安凯微 | 2024-03-29 五 | 8.66 | 8.62 | 8.74 | 8.75 | 8.49 | 1.39% | 2.49% | 2235424 | 1928万 | 7.85 | 34.26 | 127.63 | 22 | 安凯微 | 2024-03-28 四 | 8.41 | 8.37 | 8.62 | 8.78 | 8.38 | 2.99% | 3.36% | 3018101 | 2598万 | 7.75 | 33.79 | 125.88 | 23 | 安凯微 | 2024-03-27 三 | 8.76 | 8.76 | 8.37 | 8.80 | 8.36 | -4.45% | 3.27% | 2938471 | 2510万 | 7.52 | 32.81 | 122.23 | 24 | 安凯微 | 2024-03-26 二 | 8.88 | 8.88 | 8.76 | 9.03 | 8.61 | -1.35% | 3.49% | 3137134 | 2764万 | 7.87 | 34.34 | 127.92 | 25 | 安凯微 | 2024-03-25 一 | 9.35 | 9.35 | 8.88 | 9.40 | 8.87 | -5.03% | 4.47% | 4017758 | 3662万 | 7.98 | 34.81 | 129.68 | 26 | 安凯微 | 2024-03-22 五 | 9.56 | 9.59 | 9.35 | 9.63 | 9.27 | -2.50% | 3.70% | 3323923 | 3128万 | 8.4 | 36.65 | 136.54 | 27 | 安凯微 | 2024-03-21 四 | 9.60 | 9.66 | 9.59 | 9.75 | 9.41 | -0.72% | 3.54% | 3185011 | 3049万 | 8.62 | 37.59 | 140.04 | 28 | 安凯微 | 2024-03-20 三 | 9.60 | 9.57 | 9.66 | 9.67 | 9.51 | 0.94% | 3.53% | 3175896 | 3046万 | 8.68 | 37.87 | 141.07 | 29 | 安凯微 | 2024-03-19 二 | 9.41 | 9.44 | 9.57 | 9.64 | 9.35 | 1.38% | 5.29% | 4754007 | 4534万 | 8.6 | 37.51 | 139.75 | 30 | 安凯微 | 2024-03-18 一 | 9.44 | 9.26 | 9.44 | 9.59 | 9.32 | 1.94% | 4.00% | 3590673 | 3382万 | 8.48 | 37 | 137.85 | 31 | 安凯微 | 2024-03-15 五 | 8.91 | 8.95 | 9.26 | 9.26 | 8.88 | 3.46% | 4.55% | 4085581 | 3726万 | 8.32 | 36.3 | 135.23 | 32 | 安凯微 | 2024-03-14 四 | 9.11 | 9.16 | 8.95 | 9.17 | 8.81 | -2.29% | 3.77% | 3391696 | 3053万 | 8.04 | 35.08 | 130.7 | 33 | 安凯微 | 2024-03-08 五 | 8.95 | 8.92 | 9.03 | 9.13 | 8.83 | 1.23% | 4.70% | 4226329 | 3787万 | 8.11 | 35.4 | 131.87 | 34 | 安凯微 | 2024-03-07 四 | 8.86 | 8.86 | 8.92 | 9.37 | 8.86 | 0.68% | 6.69% | 6008375 | 5467万 | 8.02 | 34.97 | 130.26 | 35 | 安凯微 | 2024-03-06 三 | 8.80 | 8.75 | 8.86 | 8.98 | 8.61 | 1.26% | 3.11% | 2794075 | 2458万 | 7.96 | 34.73 | 129.38 | 36 | 安凯微 | 2024-03-05 二 | 9.00 | 9.06 | 8.75 | 9.01 | 8.70 | -3.42% | 4.07% | 3659159 | 3235万 | 7.86 | 34.3 | 127.78 | 37 | 安凯微 | 2024-03-04 一 | 8.92 | 8.90 | 9.06 | 9.20 | 8.70 | 1.80% | 5.89% | 5293250 | 4733万 | 8.14 | 35.52 | 132.31 | 38 | 安凯微 | 2024-03-01 五 | 8.63 | 8.64 | 8.90 | 8.94 | 8.63 | 3.01% | 4.88% | 4382386 | 3862万 | 8 | 34.89 | 129.97 | 39 | 安凯微 | 2024-02-29 四 | 8.11 | 8.17 | 8.64 | 8.69 | 8.11 | 5.75% | 5.98% | 5376573 | 4566万 | 7.76 | 33.87 | 126.17 | 40 | 安凯微 | 2024-02-28 三 | 9.23 | 9.17 | 8.17 | 9.42 | 8.16 | -10.91% | 11.44% | 10276989 | 8983万 | 7.34 | 32.03 | 119.31 | 41 | 安凯微 | 2024-02-27 二 | 8.89 | 8.84 | 9.17 | 9.20 | 8.69 | 3.73% | 4.69% | 4216796 | 3811万 | 8.24 | 35.95 | 133.91 | 42 | 安凯微 | 2024-02-26 一 | 8.66 | 8.70 | 8.84 | 9.11 | 8.61 | 1.61% | 5.00% | 4495018 | 3975万 | 7.94 | 34.65 | 129.09 | 43 | 安凯微 | 2024-02-23 五 | 8.31 | 8.31 | 8.70 | 8.72 | 8.30 | 4.69% | 5.04% | 4531836 | 3853万 | 7.82 | 34.1 | 103.51 | 44 | 安凯微 | 2024-02-22 四 | 8.10 | 8.08 | 8.31 | 8.33 | 8.05 | 2.85% | 4.48% | 4027586 | 3307万 | 7.47 | 32.58 | 98.87 | 45 | 安凯微 | 2024-02-21 三 | 7.82 | 7.93 | 8.08 | 8.36 | 7.77 | 1.89% | 5.01% | 4499347 | 3644万 | 7.26 | 31.67 | 96.13 | 46 | 安凯微 | 2024-02-20 二 | 7.88 | 7.91 | 7.93 | 7.94 | 7.68 | 0.25% | 3.97% | 3567037 | 2785万 | 7.13 | 31.09 | 94.34 | 47 | 安凯微 | 2024-02-19 一 | 7.68 | 7.58 | 7.91 | 8.00 | 7.64 | 4.35% | 5.97% | 5364888 | 4199万 | 7.11 | 31.01 | 94.11 | 48 | 安凯微 | 2024-02-08 四 | 6.75 | 6.74 | 7.58 | 7.58 | 6.66 | 12.46% | 6.92% | 6215973 | 4427万 | 6.81 | 29.71 | 90.18 | 49 | 安凯微 | 2024-02-07 三 | 7.21 | 7.17 | 6.74 | 7.34 | 6.60 | -6.00% | 6.88% | 6178632 | 4342万 | 6.06 | 26.42 | 80.19 | 50 | 安凯微 | 2024-02-06 二 | 6.89 | 7.03 | 7.17 | 7.44 | 6.55 | 1.99% | 5.70% | 5118311 | 3561万 | 6.44 | 28.11 | 85.3 | 51 | 安凯微 | 2024-02-05 一 | 7.78 | 7.98 | 7.03 | 7.85 | 6.83 | -11.90% | 6.23% | 5602312 | 4033万 | 6.32 | 27.56 | 83.64 | 52 | 安凯微 | 2024-02-02 五 | 8.50 | 8.51 | 7.98 | 8.69 | 7.69 | -6.23% | 3.96% | 3559319 | 2902万 | 7.17 | 31.28 | 94.94 | 53 | 安凯微 | 2024-02-01 四 | 8.61 | 8.61 | 8.51 | 8.77 | 8.35 | -1.16% | 2.58% | 2321701 | 1988万 | 7.65 | 33.36 | 101.25 | 54 | 安凯微 | 2024-01-31 三 | 9.29 | 9.21 | 8.61 | 9.29 | 8.60 | -6.51% | 3.82% | 3436017 | 3051万 | 7.74 | 33.75 | 102.43 | 55 | 安凯微 | 2024-01-30 二 | 9.53 | 9.53 | 9.21 | 9.63 | 9.21 | -3.36% | 2.46% | 2211068 | 2081万 | 8.28 | 36.1 | 109.57 | 56 | 安凯微 | 2024-01-29 一 | 10.15 | 9.93 | 9.53 | 10.22 | 9.52 | -4.03% | 2.84% | 2551373 | 2506万 | 8.56 | 37.36 | 113.38 | 57 | 安凯微 | 2024-01-26 五 | 10.27 | 10.27 | 9.93 | 10.34 | 9.91 | -3.31% | 3.11% | 2797837 | 2816万 | 8.92 | 38.93 | 118.14 | 58 | 安凯微 | 2024-01-25 四 | 9.68 | 9.65 | 10.27 | 10.29 | 9.62 | 6.42% | 4.28% | 3850102 | 3845万 | 9.23 | 40.26 | 122.18 | 59 | 安凯微 | 2024-01-24 三 | 9.70 | 9.70 | 9.65 | 9.75 | 9.27 | -0.52% | 3.83% | 3437635 | 3273万 | 8.67 | 37.83 | 114.81 | 60 | 安凯微 | 2024-01-23 二 | 9.56 | 9.61 | 9.70 | 9.70 | 9.45 | 0.94% | 2.90% | 2602072 | 2497万 | 8.72 | 38.02 | 115.4 | 61 | 安凯微 | 2024-01-22 一 | 10.26 | 10.27 | 9.61 | 10.28 | 9.55 | -6.43% | 2.97% | 2670289 | 2660万 | 8.64 | 37.67 | 114.33 | 62 | 安凯微 | 2024-01-19 五 | 10.48 | 10.46 | 10.27 | 10.57 | 10.23 | -1.82% | 2.15% | 1930060 | 2008万 | 9.23 | 40.26 | 122.18 | 63 | 安凯微 | 2024-01-18 四 | 10.46 | 10.47 | 10.46 | 10.55 | 10.17 | -0.10% | 2.93% | 2631163 | 2731万 | 9.4 | 41 | 124.44 | 64 | 安凯微 | 2024-01-17 三 | 10.86 | 10.89 | 10.47 | 10.86 | 10.47 | -3.86% | 2.63% | 2363482 | 2516万 | 9.41 | 41.04 | 124.56 | 65 | 安凯微 | 2024-01-16 二 | 10.84 | 10.87 | 10.89 | 10.96 | 10.67 | 0.18% | 2.54% | 2284407 | 2468万 | 9.79 | 42.69 | 129.56 | 66 | 安凯微 | 2024-01-15 一 | 10.75 | 10.84 | 10.87 | 11.05 | 10.72 | 0.28% | 2.80% | 2519791 | 2743万 | 9.77 | 42.61 | 129.32 | 67 | 安凯微 | 2024-01-12 五 | 11.03 | 11.09 | 10.84 | 11.14 | 10.84 | -2.25% | 2.75% | 2470880 | 2718万 | 9.74 | 42.49 | 128.97 | 68 | 安凯微 | 2024-01-11 四 | 10.82 | 10.83 | 11.09 | 11.11 | 10.80 | 2.40% | 2.26% | 2029633 | 2231万 | 9.97 | 43.47 | 131.94 | 69 | 安凯微 | 2024-01-10 三 | 10.97 | 10.98 | 10.83 | 11.03 | 10.71 | -1.37% | 2.53% | 2271752 | 2471万 | 9.73 | 42.45 | 128.85 | 70 | 安凯微 | 2024-01-09 二 | 11.02 | 10.92 | 10.98 | 11.14 | 10.88 | 0.55% | 2.62% | 2357966 | 2598万 | 9.87 | 43.04 | 130.63 | 71 | 安凯微 | 2024-01-08 一 | 11.18 | 11.20 | 10.92 | 11.18 | 10.89 | -2.50% | 2.18% | 1957336 | 2156万 | 9.81 | 42.81 | 129.92 | 72 | 安凯微 | 2024-01-05 五 | 11.38 | 11.35 | 11.20 | 11.51 | 11.12 | -1.32% | 2.46% | 2211786 | 2502万 | 10.07 | 43.9 | 133.25 | 73 | 安凯微 | 2024-01-04 四 | 11.44 | 11.43 | 11.35 | 11.48 | 11.30 | -0.70% | 1.99% | 1790101 | 2037万 | 10.2 | 44.49 | 135.03 | 74 | 安凯微 | 2024-01-03 三 | 11.62 | 11.64 | 11.43 | 11.63 | 11.30 | -1.80% | 2.84% | 2549410 | 2918万 | 10.27 | 44.81 | 135.98 | 75 | 安凯微 | 2024-01-02 二 | 11.72 | 11.82 | 11.64 | 11.87 | 11.63 | -1.52% | 2.70% | 2423435 | 2833万 | 10.46 | 45.63 | 138.48 | 76 | 安凯微 | 2023-12-29 五 | 11.48 | 11.57 | 11.82 | 11.83 | 11.41 | 2.16% | 3.43% | 3082345 | 3620万 | 10.62 | 46.33 | 140.62 | 77 | 安凯微 | 2023-12-28 四 | 11.20 | 11.21 | 11.57 | 11.67 | 11.10 | 3.21% | 4.63% | 4159491 | 4763万 | 10.4 | 45.35 | 137.65 | 78 | 安凯微 | 2023-12-27 三 | 11.01 | 10.96 | 11.21 | 11.26 | 10.85 | 2.28% | 7.19% | 6459351 | 7141万 | 10.07 | 43.94 | 133.37 | 79 | 安凯微 | 2023-12-26 二 | 11.32 | 11.33 | 10.96 | 11.37 | 10.90 | -3.27% | 3.32% | 2801767 | 3092万 | 9.24 | 42.96 | 130.39 | 80 | 安凯微 | 2023-12-25 一 | 11.42 | 11.42 | 11.33 | 11.52 | 11.28 | -0.79% | 1.95% | 1643201 | 1866万 | 9.55 | 44.41 | 134.8 | 81 | 安凯微 | 2023-12-22 五 | 11.70 | 11.70 | 11.42 | 11.73 | 11.38 | -2.39% | 3.15% | 2656555 | 3063万 | 9.62 | 44.77 | 135.87 | 82 | 安凯微 | 2023-12-21 四 | 11.73 | 11.74 | 11.70 | 11.79 | 11.42 | -0.34% | 3.82% | 3215083 | 3732万 | 9.86 | 45.86 | 139.2 | 83 | 安凯微 | 2023-12-20 三 | 11.89 | 11.84 | 11.74 | 12.03 | 11.70 | -0.84% | 2.62% | 2208207 | 2621万 | 9.89 | 46.02 | 139.67 | 84 | 安凯微 | 2023-12-19 二 | 11.67 | 11.68 | 11.84 | 11.92 | 11.63 | 1.37% | 1.89% | 1595448 | 1879万 | 9.98 | 46.41 | 140.86 | 85 | 安凯微 | 2023-12-18 一 | 11.91 | 11.90 | 11.68 | 11.97 | 11.61 | -1.85% | 2.51% | 2117219 | 2487万 | 9.84 | 45.79 | 138.96 | 86 | 安凯微 | 2023-12-15 五 | 12.08 | 12.02 | 11.90 | 12.11 | 11.87 | -1.00% | 2.19% | 1841591 | 2201万 | 10.03 | 46.65 | 141.58 | 87 | 安凯微 | 2023-12-14 四 | 12.18 | 12.12 | 12.02 | 12.26 | 12.01 | -0.83% | 2.11% | 1781417 | 2163万 | 10.13 | 47.12 | 143 | 88 | 安凯微 | 2023-12-13 三 | 12.18 | 12.18 | 12.12 | 12.34 | 12.06 | -0.49% | 2.41% | 2035025 | 2478万 | 10.21 | 47.51 | 144.19 | 89 | 安凯微 | 2023-12-12 二 | 12.17 | 12.17 | 12.18 | 12.33 | 12.12 | 0.08% | 2.73% | 2300322 | 2809万 | 10.26 | 47.75 | 144.91 | 90 | 安凯微 | 2023-12-11 一 | 12.00 | 12.01 | 12.17 | 12.19 | 11.84 | 1.33% | 3.42% | 2884707 | 3466万 | 10.26 | 47.71 | 144.79 | 91 | 安凯微 | 2023-12-08 五 | 11.96 | 11.96 | 12.01 | 12.22 | 11.92 | 0.42% | 3.76% | 3170246 | 3828万 | 10.12 | 47.08 | 142.89 | 92 | 安凯微 | 2023-12-07 四 | 11.98 | 11.98 | 11.96 | 12.04 | 11.87 | -0.17% | 2.73% | 2298027 | 2745万 | 10.08 | 46.88 | 142.29 | 93 | 安凯微 | 2023-12-06 三 | 12.00 | 12.04 | 11.98 | 12.15 | 11.92 | -0.50% | 2.91% | 2453181 | 2950万 | 10.1 | 46.96 | 142.53 | 94 | 安凯微 | 2023-12-05 二 | 12.32 | 12.32 | 12.04 | 12.35 | 12.02 | -2.27% | 2.91% | 2454404 | 2976万 | 10.15 | 47.2 | 143.24 | 95 | 安凯微 | 2023-12-04 一 | 12.49 | 12.49 | 12.32 | 12.55 | 12.31 | -1.36% | 2.45% | 2061970 | 2563万 | 10.38 | 48.29 | 146.57 | 96 | 安凯微 | 2023-12-01 五 | 12.41 | 12.41 | 12.49 | 12.58 | 12.27 | 0.64% | 2.82% | 2372739 | 2950万 | 10.53 | 48.96 | 148.6 | 97 | 安凯微 | 2023-11-30 四 | 12.75 | 12.66 | 12.41 | 12.75 | 12.23 | -1.97% | 3.90% | 3286460 | 4080万 | 10.46 | 48.65 | 147.64 | 98 | 安凯微 | 2023-11-29 三 | 12.80 | 12.78 | 12.66 | 13.03 | 12.62 | -0.94% | 3.30% | 2779577 | 3557万 | 10.67 | 49.63 | 150.62 | 99 | 安凯微 | 2023-11-28 二 | 12.60 | 12.57 | 12.78 | 12.89 | 12.55 | 1.67% | 4.00% | 3367046 | 4298万 | 10.77 | 50.1 | 152.05 | 100 | 安凯微 | 2023-11-27 一 | 12.46 | 12.52 | 12.57 | 12.73 | 12.46 | 0.40% | 3.67% | 3089001 | 3890万 | 10.59 | 49.27 | 149.55 | 101 | 安凯微 | 2023-11-24 五 | 12.88 | 12.90 | 12.52 | 12.91 | 12.48 | -2.95% | 4.31% | 3632296 | 4580万 | 10.55 | 49.08 | 148.95 | 102 | 安凯微 | 2023-11-23 四 | 12.73 | 12.78 | 12.90 | 12.93 | 12.63 | 0.94% | 3.38% | 2850141 | 3657万 | 10.87 | 50.57 | 153.47 | 103 | 安凯微 | 2023-11-22 三 | 12.96 | 12.96 | 12.78 | 13.02 | 12.75 | -1.39% | 4.04% | 3403347 | 4374万 | 10.77 | 50.1 | 152.05 | 104 | 安凯微 | 2023-11-21 二 | 13.15 | 13.10 | 12.96 | 13.16 | 12.89 | -1.07% | 4.89% | 4120364 | 5354万 | 10.92 | 50.8 | 154.19 | 105 | 安凯微 | 2023-11-20 一 | 13.04 | 12.99 | 13.10 | 13.13 | 12.90 | 0.85% | 4.21% | 3550479 | 4627万 | 11.04 | 51.35 | 155.85 | 106 | 安凯微 | 2023-11-17 五 | 12.82 | 12.82 | 12.99 | 13.08 | 12.80 | 1.33% | 3.87% | 3260915 | 4222万 | 10.95 | 50.92 | 154.54 | 107 | 安凯微 | 2023-11-16 四 | 13.07 | 13.04 | 12.82 | 13.07 | 12.75 | -1.69% | 4.03% | 3393415 | 4377万 | 10.8 | 50.25 | 152.52 | 108 | 安凯微 | 2023-11-15 三 | 13.13 | 13.01 | 13.04 | 13.19 | 13.00 | 0.23% | 4.92% | 4143768 | 5430万 | 10.99 | 51.12 | 155.14 | 109 | 安凯微 | 2023-11-14 二 | 12.82 | 12.83 | 13.01 | 13.08 | 12.82 | 1.40% | 5.08% | 4281949 | 5563万 | 10.96 | 51 | 154.78 | 110 | 安凯微 | 2023-11-13 一 | 12.80 | 12.74 | 12.83 | 13.02 | 12.76 | 0.71% | 4.32% | 3640443 | 4688万 | 10.81 | 50.29 | 152.64 | 111 | 安凯微 | 2023-11-10 五 | 12.72 | 12.76 | 12.74 | 12.93 | 12.66 | -0.16% | 4.19% | 3527720 | 4509万 | 10.74 | 49.94 | 151.57 | 112 | 安凯微 | 2023-11-09 四 | 12.93 | 12.95 | 12.76 | 13.03 | 12.67 | -1.47% | 4.42% | 3725047 | 4782万 | 10.75 | 50.02 | 151.81 | 113 | 安凯微 | 2023-11-08 三 | 13.10 | 13.04 | 12.95 | 13.10 | 12.81 | -0.69% | 4.56% | 3839994 | 4968万 | 10.91 | 50.76 | 154.07 | 114 | 安凯微 | 2023-11-07 二 | 12.80 | 12.90 | 13.04 | 13.14 | 12.76 | 1.09% | 5.77% | 4866651 | 6336万 | 10.99 | 51.12 | 155.14 | 115 | 安凯微 | 2023-11-06 一 | 12.63 | 12.52 | 12.90 | 12.95 | 12.59 | 3.04% | 6.60% | 5560133 | 7139万 | 10.87 | 50.57 | 153.47 | 116 | 安凯微 | 2023-11-03 五 | 12.08 | 12.05 | 12.52 | 12.60 | 12.08 | 3.90% | 6.26% | 5274595 | 6564万 | 10.55 | 49.08 | 148.95 | 117 | 安凯微 | 2023-11-02 四 | 12.37 | 12.35 | 12.05 | 12.44 | 12.01 | -2.43% | 4.17% | 3511936 | 4278万 | 10.16 | 47.24 | 143.36 | 118 | 安凯微 | 2023-11-01 三 | 12.42 | 12.45 | 12.35 | 12.60 | 12.33 | -0.80% | 3.71% | 3128605 | 3896万 | 10.41 | 48.41 | 146.93 | 119 | 安凯微 | 2023-10-31 二 | 12.55 | 12.61 | 12.45 | 12.65 | 12.26 | -1.27% | 5.15% | 4343813 | 5405万 | 10.49 | 48.8 | 148.12 | 120 | 安凯微 | 2023-10-30 一 | 12.19 | 12.33 | 12.61 | 12.65 | 12.10 | 2.27% | 6.72% | 5666121 | 7033万 | 10.63 | 49.43 | 150.02 | 121 | 安凯微 | 2023-10-27 五 | 12.11 | 12.25 | 12.33 | 12.44 | 12.08 | 0.65% | 5.73% | 4829354 | 5928万 | 10.39 | 48.33 | 112.47 | 122 | 安凯微 | 2023-10-26 四 | 12.06 | 12.14 | 12.25 | 12.27 | 11.84 | 0.91% | 3.59% | 3027513 | 3639万 | 10.32 | 48.02 | 111.74 | 123 | 安凯微 | 2023-10-25 三 | 12.03 | 12.06 | 12.14 | 12.28 | 12.02 | 0.66% | 3.28% | 2763435 | 3354万 | 10.23 | 47.59 | 110.74 | 124 | 安凯微 | 2023-10-24 二 | 11.70 | 11.63 | 12.06 | 12.13 | 11.56 | 3.70% | 4.68% | 3941385 | 4704万 | 10.16 | 47.28 | 110.01 | 125 | 安凯微 | 2023-10-23 一 | 11.90 | 12.00 | 11.63 | 11.92 | 11.56 | -3.08% | 4.88% | 4113677 | 4825万 | 9.8 | 45.59 | 106.09 | 126 | 安凯微 | 2023-10-20 五 | 12.29 | 12.34 | 12.00 | 12.48 | 11.96 | -2.76% | 4.93% | 4155656 | 5034万 | 10.11 | 47.04 | 109.46 | 127 | 安凯微 | 2023-10-19 四 | 12.00 | 12.07 | 12.34 | 12.70 | 11.95 | 2.24% | 6.86% | 5777961 | 7194万 | 10.4 | 48.37 | 112.56 | 128 | 安凯微 | 2023-10-18 三 | 12.38 | 12.39 | 12.07 | 12.38 | 12.07 | -2.58% | 3.56% | 2998274 | 3643万 | 10.17 | 47.31 | 110.1 | 129 | 安凯微 | 2023-10-17 二 | 12.30 | 12.30 | 12.39 | 12.49 | 12.21 | 0.73% | 3.33% | 2806809 | 3465万 | 10.44 | 48.57 | 113.02 | 130 | 安凯微 | 2023-10-16 一 | 12.53 | 12.55 | 12.30 | 12.60 | 12.22 | -1.99% | 3.86% | 3249676 | 4009万 | 10.37 | 48.22 | 112.2 | 131 | 安凯微 | 2023-10-13 五 | 12.56 | 12.68 | 12.55 | 12.72 | 12.55 | -1.03% | 3.06% | 2576246 | 3249万 | 10.58 | 49.2 | 114.48 | 132 | 安凯微 | 2023-10-12 四 | 12.87 | 12.79 | 12.68 | 12.87 | 12.54 | -0.86% | 3.91% | 3299179 | 4169万 | 10.69 | 49.71 | 115.66 | 133 | 安凯微 | 2023-10-11 三 | 12.60 | 12.58 | 12.79 | 12.86 | 12.55 | 1.67% | 4.62% | 3892686 | 4963万 | 10.78 | 50.14 | 116.67 | 134 | 安凯微 | 2023-10-10 二 | 12.47 | 12.45 | 12.58 | 12.73 | 12.47 | 1.04% | 4.33% | 3652529 | 4607万 | 10.6 | 49.31 | 114.75 | 135 | 安凯微 | 2023-10-09 一 | 12.77 | 12.77 | 12.45 | 12.79 | 12.36 | -2.51% | 5.48% | 4616087 | 5794万 | 10.49 | 48.8 | 113.56 | 136 | 安凯微 | 2023-09-28 四 | 12.47 | 12.42 | 12.77 | 12.82 | 12.44 | 2.82% | 5.64% | 4752913 | 6012万 | 10.76 | 50.06 | 116.48 | 137 | 安凯微 | 2023-09-27 三 | 12.49 | 12.51 | 12.42 | 12.63 | 12.27 | -0.72% | 4.58% | 3858171 | 4804万 | 10.47 | 48.69 | 113.29 | 138 | 安凯微 | 2023-09-26 二 | 12.63 | 12.64 | 12.51 | 12.66 | 12.37 | -1.03% | 3.76% | 3172830 | 3977万 | 10.54 | 49.04 | 114.11 | 139 | 安凯微 | 2023-09-25 一 | 12.90 | 12.92 | 12.64 | 12.92 | 12.57 | -2.17% | 5.58% | 4700093 | 5957万 | 10.65 | 49.55 | 115.3 | 140 | 安凯微 | 2023-09-22 五 | 12.53 | 12.55 | 12.92 | 12.94 | 12.38 | 2.95% | 5.63% | 4741763 | 6051万 | 10.89 | 50.65 | 117.85 | 141 | 安凯微 | 2023-09-21 四 | 12.57 | 12.60 | 12.55 | 12.75 | 12.43 | -0.40% | 3.73% | 3147240 | 3967万 | 10.58 | 49.2 | 114.48 | 142 | 安凯微 | 2023-09-20 三 | 12.56 | 12.59 | 12.60 | 12.83 | 12.55 | 0.08% | 4.42% | 3725029 | 4736万 | 10.62 | 49.39 | 114.93 | 143 | 安凯微 | 2023-09-19 二 | 12.75 | 12.79 | 12.59 | 12.86 | 12.44 | -1.56% | 4.04% | 3404348 | 4290万 | 10.61 | 49.35 | 114.84 | 144 | 安凯微 | 2023-09-18 一 | 12.82 | 12.97 | 12.79 | 13.07 | 12.74 | -1.39% | 4.45% | 3749833 | 4831万 | 10.78 | 50.14 | 116.67 | 145 | 安凯微 | 2023-09-15 五 | 12.95 | 12.90 | 12.97 | 13.25 | 12.61 | 0.54% | 5.53% | 4664513 | 6019万 | 10.93 | 50.84 | 118.31 | 146 | 安凯微 | 2023-09-14 四 | 13.26 | 13.26 | 12.90 | 13.30 | 12.81 | -2.71% | 4.46% | 3761660 | 4876万 | 10.87 | 50.57 | 117.67 | 147 | 安凯微 | 2023-09-13 三 | 13.62 | 13.69 | 13.26 | 13.65 | 13.03 | -3.14% | 5.61% | 4724944 | 6268万 | 11.17 | 51.98 | 120.95 | 148 | 安凯微 | 2023-09-12 二 | 14.06 | 14.06 | 13.69 | 14.06 | 13.69 | -2.63% | 4.64% | 3908785 | 5393万 | 11.54 | 53.66 | 124.88 | 149 | 安凯微 | 2023-09-11 一 | 13.95 | 14.01 | 14.06 | 14.23 | 13.70 | 0.36% | 5.33% | 4488480 | 6313万 | 11.85 | 55.12 | 128.25 | 150 | 安凯微 | 2023-09-08 五 | 13.90 | 13.87 | 14.01 | 14.16 | 13.80 | 1.01% | 5.29% | 4458391 | 6235万 | 11.81 | 54.92 | 127.79 | 151 | 安凯微 | 2023-09-07 四 | 14.31 | 14.43 | 13.87 | 14.39 | 13.82 | -3.88% | 7.21% | 6078372 | 8537万 | 11.69 | 54.37 | 126.52 | 152 | 安凯微 | 2023-09-06 三 | 14.18 | 14.12 | 14.43 | 14.47 | 14.00 | 2.20% | 11.44% | 9642595 | 13782万 | 12.16 | 56.57 | 131.63 | 153 | 安凯微 | 2023-09-05 二 | 14.32 | 14.24 | 14.12 | 14.56 | 14.00 | -0.84% | 7.43% | 6265217 | 8919万 | 11.9 | 55.35 | 128.8 | 154 | 安凯微 | 2023-09-04 一 | 14.52 | 14.59 | 14.24 | 14.67 | 14.04 | -2.40% | 10.38% | 8751454 | 12487万 | 12 | 55.82 | 129.89 | 155 | 安凯微 | 2023-09-01 五 | 14.54 | 14.54 | 14.59 | 15.05 | 14.42 | 0.34% | 17.64% | 14868663 | 21930万 | 12.3 | 57.19 | 133.09 | 156 | 安凯微 | 2023-08-31 四 | 14.20 | 14.02 | 14.54 | 15.10 | 14.01 | 3.71% | 23.88% | 20126076 | 29312万 | 12.25 | 57 | 132.63 | 157 | 安凯微 | 2023-08-30 三 | 13.31 | 13.29 | 14.02 | 14.59 | 13.31 | 5.49% | 19.61% | 16530388 | 23230万 | 11.82 | 54.96 | 127.89 | 158 | 安凯微 | 2023-08-29 二 | 12.07 | 12.16 | 13.29 | 13.45 | 11.98 | 9.29% | 15.04% | 12671503 | 16400万 | 11.2 | 52.1 | 121.23 | 159 | 安凯微 | 2023-08-28 一 | 12.70 | 11.99 | 12.16 | 12.83 | 12.04 | 1.42% | 8.57% | 7221900 | 9022万 | 10.25 | 47.67 | 110.92 | 160 | 安凯微 | 2023-08-25 五 | 13.19 | 13.10 | 11.99 | 13.20 | 11.78 | -8.47% | 14.10% | 11882251 | 14658万 | 10.1 | 47 | 109.37 | 161 | 安凯微 | 2023-08-23 三 | 13.26 | 13.32 | 12.75 | 13.26 | 12.72 | -4.28% | 5.91% | 4982643 | 6440万 | 10.74 | 49.98 | 122.15 | 162 | 安凯微 | 2023-08-22 二 | 13.55 | 13.55 | 13.32 | 13.74 | 12.76 | -1.70% | 10.42% | 8780630 | 11604万 | 11.23 | 52.21 | 127.61 |
|
行情刷新 | 流通股东
|