| 股票名称 | 代码 688627 | 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 | 精智达 | 2024-05-14 二 | 50.24 | 49.64 | 51.99 | 52.43 | 49.02 | 4.73% | 7.51% | 1597350 | 8090万 | 11.07 | 48.88 | 46.7 | 2 | 精智达 | 2024-05-13 一 | 51.30 | 51.78 | 49.64 | 51.49 | 47.90 | -4.13% | 10.06% | 2141872 | 10571万 | 10.57 | 46.67 | 44.59 | 3 | 精智达 | 2024-05-10 五 | 54.30 | 54.00 | 51.78 | 54.30 | 51.50 | -4.11% | 5.66% | 1203796 | 6275万 | 11.02 | 48.68 | 46.51 | 4 | 精智达 | 2024-05-09 四 | 54.99 | 54.67 | 54.00 | 55.80 | 53.75 | -1.23% | 5.30% | 1128274 | 6172万 | 11.49 | 50.77 | 48.5 | 5 | 精智达 | 2024-05-08 三 | 57.97 | 58.08 | 54.67 | 58.37 | 54.49 | -5.87% | 5.29% | 1125684 | 6292万 | 11.64 | 51.4 | 49.11 | 6 | 精智达 | 2024-05-07 二 | 58.50 | 57.81 | 58.08 | 59.87 | 57.40 | 0.47% | 3.83% | 815491 | 4777万 | 12.36 | 54.6 | 52.17 | 7 | 精智达 | 2024-05-06 一 | 58.00 | 57.89 | 57.81 | 59.23 | 57.37 | -0.14% | 5.86% | 1246743 | 7250万 | 12.3 | 54.35 | 51.93 | 8 | 精智达 | 2024-04-30 二 | 61.00 | 61.21 | 57.89 | 61.37 | 57.69 | -5.42% | 6.23% | 1326142 | 7814万 | 12.32 | 54.42 | 52 | 9 | 精智达 | 2024-04-29 一 | 59.47 | 59.78 | 61.21 | 61.48 | 58.00 | 2.39% | 7.92% | 1686347 | 10146万 | 13.03 | 57.54 | 54.98 | 10 | 精智达 | 2024-04-26 五 | 58.00 | 59.18 | 59.78 | 61.82 | 57.14 | 1.01% | 13.75% | 2926031 | 17240万 | 12.72 | 56.2 | 53.7 | 11 | 精智达 | 2024-04-25 四 | 57.74 | 58.19 | 59.18 | 60.50 | 57.50 | 1.70% | 6.24% | 1328185 | 7885万 | 12.6 | 55.64 | 47.65 | 12 | 精智达 | 2024-04-24 三 | 55.00 | 55.32 | 58.19 | 58.35 | 55.00 | 5.19% | 5.49% | 1168918 | 6675万 | 12.38 | 54.71 | 46.85 | 13 | 精智达 | 2024-04-23 二 | 54.00 | 53.83 | 55.32 | 55.80 | 53.71 | 2.77% | 4.37% | 930428 | 5105万 | 11.77 | 52.01 | 44.54 | 14 | 精智达 | 2024-04-22 一 | 53.53 | 55.00 | 53.83 | 54.90 | 51.58 | -2.13% | 4.49% | 955653 | 5121万 | 11.46 | 50.61 | 43.34 | 15 | 精智达 | 2024-04-19 五 | 56.70 | 57.35 | 55.00 | 57.84 | 54.30 | -4.10% | 6.42% | 1366210 | 7581万 | 11.71 | 51.71 | 44.28 | 16 | 精智达 | 2024-04-18 四 | 55.68 | 56.78 | 57.35 | 58.95 | 55.68 | 1.00% | 7.86% | 1672320 | 9600万 | 12.21 | 53.92 | 46.18 | 17 | 精智达 | 2024-04-17 三 | 53.36 | 50.88 | 56.78 | 57.32 | 53.00 | 11.60% | 8.96% | 1907723 | 10622万 | 12.08 | 53.38 | 45.72 | 18 | 精智达 | 2024-04-16 二 | 56.23 | 57.27 | 50.88 | 57.25 | 50.58 | -11.16% | 9.30% | 1979560 | 10356万 | 10.83 | 47.83 | 40.97 | 19 | 精智达 | 2024-04-15 一 | 58.23 | 59.10 | 57.27 | 60.76 | 55.57 | -3.10% | 7.31% | 1555314 | 9043万 | 12.19 | 53.84 | 46.11 | 20 | 精智达 | 2024-04-12 五 | 61.00 | 60.95 | 59.10 | 62.30 | 58.51 | -3.04% | 8.34% | 1775617 | 10687万 | 12.58 | 55.56 | 47.59 | 21 | 精智达 | 2024-04-11 四 | 63.70 | 63.67 | 60.95 | 65.16 | 60.88 | -4.27% | 7.49% | 1593832 | 9989万 | 12.97 | 57.3 | 49.07 | 22 | 精智达 | 2024-04-10 三 | 69.01 | 69.92 | 63.67 | 69.50 | 62.69 | -8.94% | 8.80% | 1873535 | 12134万 | 13.55 | 59.86 | 51.26 | 23 | 精智达 | 2024-04-09 二 | 70.39 | 69.92 | 69.92 | 71.68 | 68.19 | 0.00% | 3.72% | 792569 | 5539万 | 14.88 | 65.73 | 56.3 | 24 | 精智达 | 2024-04-08 一 | 68.10 | 69.62 | 69.92 | 70.75 | 67.00 | 0.43% | 5.87% | 1249308 | 8668万 | 14.88 | 65.73 | 56.3 | 25 | 精智达 | 2024-04-03 三 | 67.00 | 67.79 | 69.62 | 72.98 | 66.97 | 2.70% | 9.05% | 1925912 | 13472万 | 14.82 | 65.45 | 56.06 | 26 | 精智达 | 2024-04-02 二 | 69.90 | 68.92 | 67.79 | 70.70 | 67.50 | -1.64% | 3.94% | 838570 | 5781万 | 14.43 | 63.73 | 54.58 | 27 | 精智达 | 2024-04-01 一 | 68.90 | 69.36 | 68.92 | 69.97 | 68.07 | -0.63% | 4.63% | 984497 | 6792万 | 14.67 | 64.79 | 55.49 | 28 | 精智达 | 2024-03-29 五 | 67.70 | 67.77 | 69.36 | 70.91 | 66.81 | 2.35% | 7.56% | 1609772 | 11032万 | 14.76 | 65.21 | 55.85 | 29 | 精智达 | 2024-03-28 四 | 65.99 | 66.61 | 67.77 | 69.80 | 65.99 | 1.74% | 6.64% | 1413898 | 9621万 | 14.42 | 63.71 | 54.57 | 30 | 精智达 | 2024-03-27 三 | 70.00 | 70.10 | 66.61 | 70.86 | 66.61 | -4.98% | 6.11% | 1301352 | 8852万 | 14.18 | 62.62 | 53.63 | 31 | 精智达 | 2024-03-26 二 | 70.99 | 70.95 | 70.10 | 73.20 | 69.00 | -1.20% | 5.53% | 1176319 | 8325万 | 14.92 | 65.9 | 56.44 | 32 | 精智达 | 2024-03-25 一 | 77.00 | 77.00 | 70.95 | 77.00 | 70.95 | -7.86% | 10.34% | 2200134 | 16103万 | 15.1 | 66.7 | 57.13 | 33 | 精智达 | 2024-03-22 五 | 75.39 | 75.28 | 77.00 | 81.06 | 74.58 | 2.28% | 12.97% | 2759467 | 21684万 | 16.39 | 72.39 | 62 | 34 | 精智达 | 2024-03-21 四 | 77.00 | 73.08 | 75.28 | 78.00 | 74.70 | 3.01% | 13.65% | 2904599 | 22174万 | 16.02 | 70.77 | 60.61 | 35 | 精智达 | 2024-03-20 三 | 73.40 | 73.80 | 73.08 | 75.28 | 71.11 | -0.98% | 8.39% | 1784808 | 13017万 | 15.55 | 68.7 | 58.84 | 36 | 精智达 | 2024-03-19 二 | 72.01 | 72.94 | 73.80 | 75.99 | 71.30 | 1.18% | 10.27% | 2185690 | 16172万 | 15.71 | 69.38 | 59.42 | 37 | 精智达 | 2024-03-18 一 | 74.00 | 74.79 | 72.94 | 77.85 | 71.81 | -2.47% | 10.86% | 2310990 | 17160万 | 15.52 | 68.57 | 58.73 | 38 | 精智达 | 2024-03-15 五 | 71.00 | 72.00 | 74.79 | 75.30 | 70.00 | 3.88% | 10.13% | 2155550 | 15724万 | 15.92 | 70.31 | 60.22 | 39 | 精智达 | 2024-03-14 四 | 73.00 | 75.00 | 72.00 | 75.76 | 70.20 | -4.00% | 13.10% | 2788788 | 20333万 | 15.32 | 67.69 | 57.97 | 40 | 精智达 | 2024-03-08 五 | 60.30 | 59.87 | 62.89 | 63.33 | 59.33 | 5.04% | 7.78% | 1656874 | 10264万 | 13.39 | 59.12 | 50.64 | 41 | 精智达 | 2024-03-07 四 | 62.00 | 61.08 | 59.87 | 63.83 | 59.47 | -1.98% | 7.92% | 1686207 | 10404万 | 12.74 | 56.28 | 48.21 | 42 | 精智达 | 2024-03-06 三 | 61.78 | 62.39 | 61.08 | 62.39 | 59.31 | -2.10% | 8.03% | 1709191 | 10389万 | 13 | 57.42 | 49.18 | 43 | 精智达 | 2024-03-05 二 | 63.00 | 64.89 | 62.39 | 64.80 | 61.03 | -3.85% | 10.84% | 2306436 | 14509万 | 13.28 | 58.65 | 50.23 | 44 | 精智达 | 2024-03-04 一 | 62.50 | 62.13 | 64.89 | 67.17 | 61.85 | 4.44% | 14.13% | 3007021 | 19449万 | 13.81 | 61 | 52.25 | 45 | 精智达 | 2024-03-01 五 | 63.99 | 62.50 | 62.13 | 64.01 | 60.60 | -0.59% | 7.69% | 1636530 | 10148万 | 13.22 | 58.41 | 50.02 | 46 | 精智达 | 2024-02-29 四 | 56.19 | 57.70 | 62.50 | 62.68 | 56.19 | 8.32% | 13.14% | 2797294 | 16971万 | 13.3 | 58.76 | 50.32 | 47 | 精智达 | 2024-02-28 三 | 65.27 | 65.44 | 57.70 | 65.40 | 56.33 | -11.83% | 18.18% | 3869453 | 23695万 | 12.28 | 54.24 | 46.46 | 48 | 精智达 | 2024-02-27 二 | 61.30 | 62.00 | 65.44 | 65.68 | 60.60 | 5.55% | 16.16% | 3439323 | 21889万 | 13.93 | 61.52 | 52.69 | 49 | 精智达 | 2024-02-26 一 | 58.00 | 57.00 | 62.00 | 66.80 | 56.13 | 8.77% | 17.72% | 3770630 | 22672万 | 13.2 | 58.29 | 49.92 | 50 | 精智达 | 2024-02-23 五 | 56.37 | 55.92 | 57.00 | 57.44 | 55.00 | 1.93% | 10.64% | 2264725 | 12713万 | 12.13 | 53.59 | 46.74 | 51 | 精智达 | 2024-02-22 四 | 53.69 | 53.69 | 55.92 | 56.00 | 52.57 | 4.15% | 9.28% | 1975310 | 10713万 | 11.9 | 52.57 | 45.86 | 52 | 精智达 | 2024-02-21 三 | 52.50 | 52.70 | 53.69 | 56.00 | 50.00 | 1.88% | 12.80% | 2723786 | 14578万 | 11.43 | 50.47 | 44.03 | 53 | 精智达 | 2024-02-20 二 | 50.63 | 50.80 | 52.70 | 55.13 | 50.63 | 3.74% | 12.25% | 2607953 | 13707万 | 11.22 | 49.54 | 43.22 | 54 | 精智达 | 2024-02-19 一 | 49.71 | 48.30 | 50.80 | 52.00 | 48.23 | 5.18% | 11.93% | 2539107 | 12755万 | 10.81 | 47.76 | 41.66 | 55 | 精智达 | 2024-02-08 四 | 39.85 | 40.25 | 48.30 | 48.30 | 39.13 | 20.00% | 13.35% | 2842165 | 12658万 | 10.28 | 45.41 | 39.61 | 56 | 精智达 | 2024-02-07 三 | 45.61 | 44.80 | 40.25 | 46.82 | 38.50 | -10.16% | 16.75% | 3564566 | 15415万 | 8.57 | 37.84 | 33.01 | 57 | 精智达 | 2024-02-06 二 | 39.80 | 41.54 | 44.80 | 44.94 | 38.05 | 7.85% | 12.18% | 2592698 | 10668万 | 9.53 | 42.12 | 36.74 | 58 | 精智达 | 2024-02-05 一 | 49.01 | 49.60 | 41.54 | 50.30 | 39.68 | -16.25% | 11.92% | 2536666 | 10863万 | 8.84 | 39.05 | 34.07 | 59 | 精智达 | 2024-02-02 五 | 53.00 | 53.28 | 49.60 | 54.47 | 47.60 | -6.91% | 6.84% | 1456622 | 7391万 | 10.56 | 46.63 | 40.68 | 60 | 精智达 | 2024-02-01 四 | 53.01 | 52.71 | 53.28 | 54.19 | 51.45 | 1.08% | 8.05% | 1712323 | 9093万 | 11.34 | 50.09 | 43.69 | 61 | 精智达 | 2024-01-31 三 | 56.19 | 55.24 | 52.71 | 59.59 | 52.25 | -4.58% | 6.44% | 1371204 | 7535万 | 11.22 | 49.55 | 43.23 | 62 | 精智达 | 2024-01-30 二 | 57.93 | 57.51 | 55.24 | 57.93 | 50.02 | -3.95% | 4.21% | 896206 | 5014万 | 11.76 | 51.93 | 45.3 | 63 | 精智达 | 2024-01-29 一 | 60.27 | 59.11 | 57.51 | 60.98 | 57.32 | -2.71% | 3.19% | 679437 | 3986万 | 12.24 | 54.07 | 47.16 | 64 | 精智达 | 2024-01-26 五 | 61.21 | 61.56 | 59.11 | 61.38 | 58.50 | -3.98% | 2.81% | 598458 | 3560万 | 12.58 | 55.57 | 48.47 | 65 | 精智达 | 2024-01-25 四 | 60.12 | 59.98 | 61.56 | 62.57 | 58.21 | 2.63% | 4.30% | 915787 | 5517万 | 13.1 | 57.87 | 50.48 | 66 | 精智达 | 2024-01-24 三 | 60.22 | 60.33 | 59.98 | 62.98 | 57.60 | -0.58% | 2.97% | 632307 | 3720万 | 12.77 | 56.39 | 49.19 | 67 | 精智达 | 2024-01-23 二 | 60.60 | 60.22 | 60.33 | 61.30 | 59.42 | 0.18% | 3.48% | 739818 | 4469万 | 12.84 | 56.72 | 49.47 | 68 | 精智达 | 2024-01-22 一 | 64.29 | 64.71 | 60.22 | 65.85 | 60.11 | -6.94% | 3.87% | 823937 | 5154万 | 12.82 | 56.61 | 49.38 | 69 | 精智达 | 2024-01-19 五 | 66.15 | 66.38 | 64.71 | 67.70 | 64.71 | -2.52% | 3.94% | 838981 | 5534万 | 13.77 | 60.84 | 53.07 | 70 | 精智达 | 2024-01-18 四 | 65.73 | 66.32 | 66.38 | 67.90 | 64.00 | 0.09% | 7.19% | 1529417 | 10034万 | 14.13 | 62.41 | 54.44 | 71 | 精智达 | 2024-01-17 三 | 70.75 | 70.39 | 66.32 | 70.75 | 66.00 | -5.78% | 3.17% | 633486 | 4284万 | 13.24 | 62.35 | 54.39 | 72 | 精智达 | 2024-01-16 二 | 68.82 | 69.64 | 70.39 | 70.68 | 68.21 | 1.08% | 3.48% | 694174 | 4807万 | 14.05 | 66.17 | 57.72 | 73 | 精智达 | 2024-01-15 一 | 70.00 | 70.54 | 69.64 | 71.99 | 69.25 | -1.28% | 4.35% | 868118 | 6113万 | 13.9 | 65.47 | 57.11 | 74 | 精智达 | 2024-01-12 五 | 69.09 | 69.00 | 70.54 | 74.47 | 68.28 | 2.23% | 8.37% | 1670751 | 11940万 | 14.08 | 66.32 | 57.85 | 75 | 精智达 | 2024-01-11 四 | 68.86 | 70.35 | 69.00 | 72.51 | 68.11 | -1.92% | 5.09% | 1016559 | 7063万 | 13.77 | 64.87 | 56.58 | 76 | 精智达 | 2024-01-10 三 | 69.95 | 70.55 | 70.35 | 70.74 | 68.07 | -0.28% | 2.42% | 483178 | 3368万 | 14.04 | 66.14 | 57.69 | 77 | 精智达 | 2024-01-09 二 | 73.19 | 73.19 | 70.55 | 74.44 | 70.03 | -3.61% | 3.85% | 769511 | 5538万 | 14.08 | 66.33 | 57.86 | 78 | 精智达 | 2024-01-08 一 | 77.49 | 77.40 | 73.19 | 77.99 | 72.99 | -5.44% | 3.93% | 784069 | 5883万 | 14.61 | 68.81 | 60.02 | 79 | 精智达 | 2024-01-05 五 | 79.40 | 80.34 | 77.40 | 80.50 | 77.18 | -3.66% | 2.32% | 462712 | 3634万 | 15.45 | 72.77 | 63.47 | 80 | 精智达 | 2024-01-04 四 | 80.99 | 80.99 | 80.34 | 81.31 | 79.82 | -0.80% | 1.89% | 376592 | 3036万 | 16.04 | 75.53 | 65.88 | 81 | 精智达 | 2024-01-03 三 | 83.54 | 84.39 | 80.99 | 83.67 | 79.08 | -4.03% | 3.97% | 792490 | 6410万 | 16.17 | 76.14 | 66.42 | 82 | 精智达 | 2024-01-02 二 | 89.50 | 89.18 | 84.39 | 89.94 | 83.81 | -5.37% | 4.70% | 938081 | 8045万 | 16.85 | 79.34 | 69.21 | 83 | 精智达 | 2023-12-29 五 | 85.01 | 85.72 | 89.18 | 90.56 | 84.41 | 4.04% | 3.50% | 697730 | 6195万 | 17.8 | 83.84 | 73.13 | 84 | 精智达 | 2023-12-28 四 | 84.74 | 84.36 | 85.72 | 86.46 | 83.43 | 1.61% | 1.67% | 333614 | 2841万 | 17.11 | 80.59 | 70.3 | 85 | 精智达 | 2023-12-27 三 | 82.12 | 82.12 | 84.36 | 85.79 | 82.12 | 2.73% | 1.79% | 357913 | 3001万 | 16.84 | 79.31 | 69.18 | 86 | 精智达 | 2023-12-26 二 | 84.87 | 84.78 | 82.12 | 84.87 | 81.39 | -3.14% | 1.74% | 348175 | 2868万 | 16.39 | 77.2 | 67.34 | 87 | 精智达 | 2023-12-25 一 | 84.30 | 85.17 | 84.78 | 86.80 | 83.50 | -0.46% | 1.12% | 223375 | 1902万 | 16.92 | 79.7 | 69.52 | 88 | 精智达 | 2023-12-22 五 | 84.50 | 85.05 | 85.17 | 86.16 | 83.70 | 0.14% | 1.87% | 373593 | 3169万 | 17 | 80.07 | 69.84 | 89 | 精智达 | 2023-12-21 四 | 85.05 | 84.93 | 85.05 | 86.48 | 83.00 | 0.14% | 1.22% | 244262 | 2061万 | 16.98 | 79.96 | 69.75 | 90 | 精智达 | 2023-12-20 三 | 85.87 | 85.86 | 84.93 | 87.98 | 84.54 | -1.08% | 1.64% | 326694 | 2802万 | 16.95 | 79.84 | 69.65 | 91 | 精智达 | 2023-12-19 二 | 85.50 | 85.49 | 85.86 | 88.00 | 84.67 | 0.43% | 1.72% | 344342 | 2972万 | 17.14 | 80.72 | 70.41 | 92 | 精智达 | 2023-12-18 一 | 87.00 | 87.40 | 85.49 | 87.68 | 84.04 | -2.19% | 1.85% | 370272 | 3169万 | 17.07 | 80.37 | 70.11 | 93 | 精智达 | 2023-12-15 五 | 88.89 | 89.31 | 87.40 | 89.34 | 86.50 | -2.14% | 1.54% | 307476 | 2694万 | 17.45 | 82.17 | 71.67 | 94 | 精智达 | 2023-12-14 四 | 91.11 | 91.30 | 89.31 | 91.52 | 88.66 | -2.18% | 1.38% | 275404 | 2474万 | 17.83 | 83.96 | 73.24 | 95 | 精智达 | 2023-12-13 三 | 92.38 | 92.11 | 91.30 | 93.36 | 90.79 | -0.88% | 1.40% | 280324 | 2578万 | 18.23 | 85.83 | 74.87 | 96 | 精智达 | 2023-12-12 二 | 90.82 | 90.54 | 92.11 | 92.59 | 89.40 | 1.73% | 2.28% | 454989 | 4146万 | 18.39 | 86.59 | 75.54 | 97 | 精智达 | 2023-12-11 一 | 89.00 | 89.51 | 90.54 | 90.78 | 87.84 | 1.15% | 3.19% | 637468 | 5682万 | 18.07 | 85.12 | 74.25 | 98 | 精智达 | 2023-12-08 五 | 89.61 | 89.91 | 89.51 | 91.47 | 89.33 | -0.44% | 3.51% | 699717 | 6330万 | 17.87 | 84.15 | 73.4 | 99 | 精智达 | 2023-12-07 四 | 93.62 | 93.90 | 89.91 | 93.68 | 89.31 | -4.25% | 3.15% | 629167 | 5726万 | 17.95 | 84.53 | 73.73 | 100 | 精智达 | 2023-12-06 三 | 93.40 | 93.45 | 93.90 | 95.40 | 92.45 | 0.48% | 1.32% | 263558 | 2486万 | 18.74 | 88.28 | 77 | 101 | 精智达 | 2023-12-05 二 | 94.24 | 95.28 | 93.45 | 95.59 | 93.08 | -1.92% | 1.66% | 332295 | 3132万 | 18.65 | 87.85 | 76.63 | 102 | 精智达 | 2023-12-04 一 | 95.03 | 95.37 | 95.28 | 97.34 | 94.27 | -0.09% | 2.77% | 553171 | 5307万 | 19.02 | 89.57 | 78.14 | 103 | 精智达 | 2023-12-01 五 | 92.42 | 92.89 | 95.37 | 95.40 | 91.05 | 2.67% | 4.42% | 881598 | 8264万 | 19.04 | 89.66 | 78.21 | 104 | 精智达 | 2023-11-30 四 | 95.50 | 96.00 | 92.89 | 96.82 | 91.92 | -3.24% | 3.73% | 744914 | 6980万 | 18.54 | 87.33 | 76.18 | 105 | 精智达 | 2023-11-29 三 | 103.00 | 96.75 | 96.00 | 109.77 | 96.00 | -0.78% | 8.64% | 1723826 | 17411万 | 19.16 | 90.25 | 78.73 | 106 | 精智达 | 2023-11-28 二 | 94.51 | 94.88 | 96.75 | 97.09 | 94.15 | 1.97% | 2.03% | 404491 | 3893万 | 19.31 | 90.96 | 79.34 | 107 | 精智达 | 2023-11-27 一 | 92.34 | 92.61 | 94.88 | 95.24 | 92.01 | 2.45% | 2.88% | 574036 | 5382万 | 18.94 | 89.2 | 77.81 | 108 | 精智达 | 2023-11-24 五 | 94.66 | 94.70 | 92.61 | 94.82 | 92.16 | -2.21% | 3.07% | 612013 | 5713万 | 18.49 | 87.06 | 75.95 | 109 | 精智达 | 2023-11-23 四 | 94.27 | 94.40 | 94.70 | 95.50 | 93.39 | 0.32% | 3.18% | 633963 | 5993万 | 18.9 | 89.03 | 77.66 | 110 | 精智达 | 2023-11-22 三 | 94.58 | 95.39 | 94.40 | 96.69 | 93.82 | -1.04% | 2.20% | 438513 | 4175万 | 18.84 | 88.75 | 77.41 | 111 | 精智达 | 2023-11-21 二 | 98.11 | 98.66 | 95.39 | 98.30 | 93.65 | -3.31% | 5.26% | 1050250 | 9997万 | 19.04 | 89.68 | 78.23 | 112 | 精智达 | 2023-11-20 一 | 99.69 | 97.36 | 98.66 | 101.26 | 93.39 | 1.34% | 9.28% | 1851862 | 17903万 | 19.69 | 92.75 | 80.91 | 113 | 精智达 | 2023-11-17 五 | 96.12 | 96.12 | 97.36 | 99.00 | 95.84 | 1.29% | 2.91% | 580917 | 5653万 | 19.44 | 91.53 | 79.84 | 114 | 精智达 | 2023-11-16 四 | 100.11 | 100.54 | 96.12 | 100.50 | 95.52 | -4.40% | 3.82% | 763003 | 7440万 | 19.19 | 90.36 | 78.82 | 115 | 精智达 | 2023-11-15 三 | 100.51 | 98.72 | 100.54 | 103.69 | 98.72 | 1.84% | 4.27% | 851584 | 8609万 | 20.07 | 94.52 | 82.45 | 116 | 精智达 | 2023-11-14 二 | 100.89 | 100.60 | 98.72 | 100.99 | 98.32 | -1.87% | 2.75% | 549431 | 5468万 | 19.71 | 92.81 | 80.96 | 117 | 精智达 | 2023-11-13 一 | 103.12 | 103.77 | 100.60 | 105.86 | 99.13 | -3.05% | 4.32% | 861608 | 8710万 | 20.08 | 94.58 | 82.5 | 118 | 精智达 | 2023-11-10 五 | 99.00 | 100.12 | 103.77 | 108.75 | 99.00 | 3.65% | 4.35% | 868116 | 9060万 | 20.71 | 97.56 | 85.1 | 119 | 精智达 | 2023-11-09 四 | 101.00 | 101.00 | 100.12 | 103.84 | 99.50 | -0.87% | 2.97% | 593712 | 6001万 | 19.99 | 94.12 | 82.1 | 120 | 精智达 | 2023-11-08 三 | 98.17 | 99.01 | 101.00 | 102.99 | 97.67 | 2.01% | 3.35% | 668510 | 6713万 | 20.16 | 94.95 | 82.83 | 121 | 精智达 | 2023-11-07 二 | 97.67 | 98.47 | 99.01 | 100.00 | 96.18 | 0.55% | 4.70% | 938683 | 9228万 | 19.76 | 93.08 | 81.19 | 122 | 精智达 | 2023-11-06 一 | 95.01 | 95.01 | 98.47 | 98.87 | 94.56 | 3.64% | 7.01% | 1398522 | 13517万 | 19.66 | 92.57 | 80.75 | 123 | 精智达 | 2023-11-03 五 | 90.97 | 91.43 | 95.01 | 95.98 | 90.31 | 3.92% | 7.19% | 1435223 | 13470万 | 18.97 | 89.32 | 77.91 | 124 | 精智达 | 2023-11-02 四 | 93.00 | 93.30 | 91.43 | 93.73 | 87.45 | -2.00% | 10.36% | 2067248 | 18714万 | 18.25 | 85.95 | 74.98 | 125 | 精智达 | 2023-11-01 三 | 102.56 | 105.00 | 93.30 | 103.00 | 91.52 | -11.14% | 15.85% | 3164522 | 30672万 | 18.62 | 87.71 | 76.51 | 126 | 精智达 | 2023-10-31 二 | 108.00 | 94.00 | 105.00 | 112.80 | 104.00 | 11.70% | 17.69% | 3530792 | 38765万 | 20.96 | 98.71 | 86.11 | 127 | 精智达 | 2023-10-30 一 | 89.44 | 87.00 | 94.00 | 96.00 | 87.00 | 8.05% | 5.56% | 1110468 | 10236万 | 18.76 | 88.37 | 77.09 | 128 | 精智达 | 2023-10-27 五 | 86.11 | 86.11 | 87.00 | 88.77 | 83.67 | 1.03% | 3.13% | 625776 | 5414万 | 17.37 | 81.79 | 102.12 | 129 | 精智达 | 2023-10-26 四 | 84.11 | 85.11 | 86.11 | 86.77 | 83.50 | 1.17% | 2.42% | 482722 | 4105万 | 17.19 | 80.95 | 101.08 | 130 | 精智达 | 2023-10-25 三 | 89.89 | 89.05 | 85.11 | 89.89 | 83.55 | -4.42% | 3.60% | 719351 | 6165万 | 16.99 | 80.01 | 99.91 | 131 | 精智达 | 2023-10-24 二 | 85.98 | 85.63 | 89.05 | 91.34 | 83.85 | 3.99% | 4.14% | 825656 | 7218万 | 17.78 | 83.72 | 104.53 | 132 | 精智达 | 2023-10-23 一 | 88.40 | 88.06 | 85.63 | 88.40 | 83.87 | -2.76% | 3.59% | 717242 | 6140万 | 17.09 | 80.5 | 100.52 | 133 | 精智达 | 2023-10-20 五 | 89.06 | 90.66 | 88.06 | 91.19 | 87.10 | -2.87% | 3.27% | 653527 | 5799万 | 17.58 | 82.79 | 103.37 | 134 | 精智达 | 2023-10-19 四 | 91.05 | 92.21 | 90.66 | 94.39 | 90.49 | -1.68% | 2.21% | 441301 | 4074万 | 18.1 | 85.23 | 106.42 | 135 | 精智达 | 2023-10-18 三 | 91.00 | 91.50 | 92.21 | 93.97 | 90.86 | 0.78% | 3.59% | 717335 | 6619万 | 18.41 | 86.69 | 108.24 | 136 | 精智达 | 2023-10-17 二 | 91.88 | 91.08 | 91.50 | 91.94 | 89.00 | 0.46% | 2.52% | 503688 | 4559万 | 18.27 | 86.02 | 107.41 | 137 | 精智达 | 2023-10-16 一 | 93.79 | 94.50 | 91.08 | 93.79 | 90.42 | -3.62% | 3.26% | 651264 | 5986万 | 18.18 | 85.63 | 106.91 | 138 | 精智达 | 2023-10-13 五 | 93.00 | 95.80 | 94.50 | 96.61 | 93.00 | -1.36% | 3.72% | 743401 | 7030万 | 18.86 | 88.84 | 110.93 | 139 | 精智达 | 2023-10-12 四 | 88.50 | 88.35 | 95.80 | 95.87 | 86.38 | 8.43% | 7.00% | 1398054 | 12750万 | 19.12 | 90.06 | 112.45 | 140 | 精智达 | 2023-10-11 三 | 88.00 | 87.74 | 88.35 | 90.20 | 85.93 | 0.70% | 2.83% | 565530 | 4978万 | 17.64 | 83.06 | 103.71 | 141 | 精智达 | 2023-10-10 二 | 89.90 | 89.80 | 87.74 | 91.67 | 87.30 | -2.29% | 3.70% | 738060 | 6550万 | 17.51 | 82.49 | 102.99 | 142 | 精智达 | 2023-10-09 一 | 89.00 | 90.28 | 89.80 | 91.36 | 87.80 | -0.53% | 2.64% | 526875 | 4695万 | 17.93 | 84.42 | 105.41 | 143 | 精智达 | 2023-09-28 四 | 83.90 | 82.50 | 90.28 | 92.00 | 82.53 | 9.43% | 7.09% | 1416002 | 12427万 | 18.02 | 84.87 | 105.97 | 144 | 精智达 | 2023-09-27 三 | 80.88 | 81.47 | 82.50 | 84.68 | 79.78 | 1.26% | 2.76% | 551298 | 4540万 | 16.47 | 77.56 | 96.84 | 145 | 精智达 | 2023-09-26 二 | 81.35 | 82.33 | 81.47 | 83.28 | 80.73 | -1.04% | 1.97% | 393898 | 3221万 | 16.26 | 76.59 | 95.63 | 146 | 精智达 | 2023-09-25 一 | 82.13 | 82.10 | 82.33 | 83.66 | 80.18 | 0.28% | 3.33% | 665546 | 5477万 | 16.43 | 77.4 | 96.64 | 147 | 精智达 | 2023-09-22 五 | 79.91 | 80.06 | 82.10 | 82.21 | 79.26 | 2.55% | 2.72% | 542116 | 4390万 | 16.39 | 77.18 | 96.37 | 148 | 精智达 | 2023-09-21 四 | 79.61 | 80.26 | 80.06 | 81.23 | 79.00 | -0.25% | 1.53% | 305296 | 2447万 | 15.98 | 75.27 | 93.98 | 149 | 精智达 | 2023-09-20 三 | 80.03 | 81.08 | 80.26 | 82.90 | 79.88 | -1.01% | 1.73% | 344633 | 2792万 | 16.02 | 75.45 | 94.21 | 150 | 精智达 | 2023-09-19 二 | 82.40 | 82.95 | 81.08 | 83.57 | 80.42 | -2.25% | 3.20% | 639756 | 5241万 | 16.19 | 76.22 | 95.18 | 151 | 精智达 | 2023-09-18 一 | 84.28 | 85.45 | 82.95 | 86.12 | 82.60 | -2.93% | 2.84% | 567622 | 4762万 | 16.56 | 77.98 | 97.37 | 152 | 精智达 | 2023-09-15 五 | 86.30 | 86.10 | 85.45 | 87.30 | 83.08 | -0.75% | 3.22% | 642256 | 5442万 | 17.06 | 80.33 | 100.3 | 153 | 精智达 | 2023-09-14 四 | 87.74 | 88.60 | 86.10 | 87.74 | 84.87 | -2.82% | 4.44% | 886472 | 7648万 | 17.19 | 80.94 | 101.07 | 154 | 精智达 | 2023-09-13 三 | 87.11 | 87.20 | 88.60 | 89.80 | 86.00 | 1.61% | 4.70% | 938879 | 8284万 | 17.69 | 83.29 | 104 | 155 | 精智达 | 2023-09-12 二 | 89.58 | 90.96 | 87.20 | 92.00 | 86.61 | -4.13% | 5.54% | 1105412 | 9862万 | 17.41 | 81.98 | 102.36 | 156 | 精智达 | 2023-09-11 一 | 91.46 | 92.10 | 90.96 | 91.50 | 88.18 | -1.24% | 6.50% | 1296666 | 11616万 | 18.16 | 85.51 | 106.77 | 157 | 精智达 | 2023-09-08 五 | 89.47 | 88.20 | 92.10 | 94.62 | 87.00 | 4.42% | 9.34% | 1863502 | 17098万 | 18.39 | 86.58 | 108.11 | 158 | 精智达 | 2023-09-07 四 | 90.35 | 91.86 | 88.20 | 90.80 | 86.00 | -3.98% | 6.40% | 1277946 | 11319万 | 17.61 | 82.92 | 103.53 | 159 | 精智达 | 2023-09-06 三 | 88.22 | 90.20 | 91.86 | 92.70 | 88.22 | 1.84% | 7.05% | 1407720 | 12806万 | 18.34 | 86.36 | 107.83 | 160 | 精智达 | 2023-09-05 二 | 89.00 | 89.90 | 90.20 | 92.28 | 88.23 | 0.33% | 9.61% | 1917973 | 17258万 | 18.01 | 84.8 | 105.88 | 161 | 精智达 | 2023-09-04 一 | 89.15 | 88.68 | 89.90 | 90.90 | 85.35 | 1.38% | 11.91% | 2376721 | 20887万 | 17.95 | 84.52 | 105.53 | 162 | 精智达 | 2023-09-01 五 | 88.00 | 87.50 | 88.68 | 96.32 | 87.53 | 1.35% | 18.96% | 3784585 | 34706万 | 17.7 | 83.37 | 104.1 | 163 | 精智达 | 2023-08-31 四 | 82.00 | 83.01 | 87.50 | 88.27 | 80.25 | 5.41% | 14.39% | 2872816 | 24595万 | 17.47 | 82.26 | 102.71 | 164 | 精智达 | 2023-08-30 三 | 81.80 | 81.60 | 83.01 | 87.90 | 81.80 | 1.73% | 15.65% | 3124947 | 26411万 | 16.57 | 78.04 | 97.44 | 165 | 精智达 | 2023-08-29 二 | 74.63 | 75.99 | 81.60 | 81.98 | 73.99 | 7.38% | 13.92% | 2779118 | 21849万 | 16.29 | 76.71 | 95.79 | 166 | 精智达 | 2023-08-28 一 | 81.90 | 77.33 | 75.99 | 82.90 | 74.27 | -1.73% | 9.06% | 1809067 | 14110万 | 15.17 | 71.44 | 89.32 | 167 | 精智达 | 2023-08-25 五 | 81.21 | 83.20 | 77.33 | 83.70 | 75.04 | -7.06% | 7.18% | 1432538 | 11302万 | 15.44 | 72.7 | 90.9 | 168 | 精智达 | 2023-08-23 三 | 83.36 | 85.10 | 78.74 | 83.36 | 78.00 | -7.47% | 7.75% | 1547241 | 12387万 | 15.72 | 74.02 | 92.56 | 169 | 精智达 | 2023-08-22 二 | 83.04 | 83.04 | 85.10 | 85.30 | 80.02 | 2.48% | 7.13% | 1423821 | 11838万 | 16.99 | 80 | 100.03 |
|
行情刷新 | 流通股东
|