| 股票名称 | 代码 688693 | 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 | C锴威特 | 2023-08-22 二 | 72.81 | 73.87 | 65.89 | 74.71 | 65.09 | -10.80% | 44.82% | 7370791 | 50885万 | 10.84 | 48.55 | 83.18 | 2 | C锴威特 | 2023-08-23 三 | 63.62 | 65.89 | 59.40 | 66.60 | 59.39 | -9.85% | 30.15% | 4958511 | 30884万 | 9.77 | 43.77 | 74.99 | 3 | 锴威特 | 2023-08-25 五 | 58.03 | 61.03 | 53.96 | 59.30 | 53.50 | -11.58% | 33.03% | 5431992 | 30213万 | 8.87 | 39.76 | 68.12 | 4 | 锴威特 | 2023-08-28 一 | 58.00 | 53.96 | 55.18 | 59.50 | 55.03 | 2.26% | 29.40% | 4835071 | 27496万 | 9.07 | 40.66 | 69.66 | 5 | 锴威特 | 2023-08-29 二 | 54.03 | 55.18 | 61.42 | 63.33 | 54.00 | 11.31% | 36.83% | 6056806 | 35943万 | 10.1 | 45.26 | 77.54 | 6 | 锴威特 | 2023-08-30 三 | 63.20 | 61.42 | 62.69 | 66.60 | 62.41 | 2.07% | 42.03% | 6911468 | 44218万 | 10.31 | 46.19 | 79.14 | 7 | 锴威特 | 2023-08-31 四 | 61.80 | 62.69 | 68.14 | 70.60 | 61.10 | 8.69% | 53.43% | 8787378 | 58449万 | 11.21 | 50.21 | 86.02 | 8 | 锴威特 | 2023-09-01 五 | 68.02 | 68.14 | 66.86 | 70.99 | 66.20 | -1.88% | 36.62% | 6022208 | 40918万 | 11 | 49.27 | 84.41 | 9 | 锴威特 | 2023-09-04 一 | 66.05 | 66.86 | 65.62 | 67.68 | 63.30 | -1.85% | 25.37% | 4172293 | 27227万 | 10.79 | 48.35 | 82.84 | 10 | 锴威特 | 2023-09-05 二 | 65.50 | 65.62 | 65.15 | 67.36 | 64.15 | -0.72% | 26.86% | 4416816 | 29117万 | 10.71 | 48.01 | 82.25 | 11 | 锴威特 | 2023-09-06 三 | 65.28 | 65.15 | 65.99 | 66.48 | 64.20 | 1.29% | 22.73% | 3738275 | 24531万 | 10.85 | 48.62 | 83.31 | 12 | 锴威特 | 2023-09-07 四 | 64.20 | 65.99 | 59.52 | 64.31 | 58.35 | -9.80% | 30.15% | 4959188 | 30164万 | 9.79 | 43.86 | 75.14 | 13 | 锴威特 | 2023-09-08 五 | 58.75 | 59.52 | 63.92 | 66.83 | 58.13 | 7.39% | 27.92% | 4591024 | 28376万 | 10.51 | 47.1 | 80.7 | 14 | 锴威特 | 2023-09-11 一 | 62.38 | 63.92 | 60.80 | 62.97 | 60.80 | -4.88% | 15.83% | 2603895 | 16075万 | 10 | 44.8 | 76.76 | 15 | 锴威特 | 2023-09-12 二 | 61.06 | 60.80 | 59.50 | 61.60 | 59.50 | -2.14% | 10.14% | 1667245 | 10077万 | 9.79 | 43.84 | 75.12 | 16 | 锴威特 | 2023-09-13 三 | 59.98 | 59.50 | 57.34 | 59.98 | 56.75 | -3.63% | 10.74% | 1765700 | 10188万 | 9.43 | 42.25 | 72.39 | 17 | 锴威特 | 2023-09-14 四 | 57.18 | 57.34 | 53.99 | 57.47 | 53.81 | -5.84% | 15.29% | 2514177 | 13796万 | 8.88 | 39.78 | 68.16 | 18 | 锴威特 | 2023-09-15 五 | 54.31 | 53.99 | 54.20 | 55.86 | 53.11 | 0.39% | 13.33% | 2192297 | 11942万 | 8.91 | 39.94 | 68.43 | 19 | 锴威特 | 2023-09-18 一 | 53.56 | 54.20 | 54.60 | 55.86 | 53.28 | 0.74% | 8.88% | 1460172 | 8013万 | 8.98 | 40.23 | 68.93 | 20 | 锴威特 | 2023-09-19 二 | 54.26 | 54.60 | 53.15 | 54.75 | 52.35 | -2.66% | 11.06% | 1818228 | 9673万 | 8.74 | 39.16 | 67.1 | 21 | 锴威特 | 2023-09-20 三 | 53.13 | 53.15 | 53.82 | 55.35 | 52.50 | 1.26% | 12.66% | 2082226 | 11298万 | 8.85 | 39.66 | 67.95 | 22 | 锴威特 | 2023-09-21 四 | 53.59 | 53.82 | 52.78 | 54.74 | 52.49 | -1.93% | 9.70% | 1595796 | 8509万 | 8.68 | 38.89 | 66.63 | 23 | 锴威特 | 2023-09-22 五 | 52.95 | 52.78 | 53.94 | 54.20 | 51.98 | 2.20% | 10.48% | 1724242 | 9175万 | 8.87 | 39.75 | 68.1 | 24 | 锴威特 | 2023-09-25 一 | 54.28 | 53.94 | 53.40 | 54.37 | 53.20 | -1.00% | 8.07% | 1327273 | 7139万 | 8.78 | 39.35 | 67.42 | 25 | 锴威特 | 2023-09-26 二 | 53.45 | 53.40 | 53.60 | 54.36 | 52.74 | 0.37% | 8.16% | 1341809 | 7219万 | 8.81 | 39.49 | 67.67 | 26 | 锴威特 | 2023-09-27 三 | 53.30 | 53.60 | 53.61 | 54.57 | 53.01 | 0.02% | 7.84% | 1289673 | 6950万 | 8.82 | 39.5 | 67.68 | 27 | 锴威特 | 2023-09-28 四 | 54.01 | 53.61 | 55.30 | 55.30 | 54.00 | 3.15% | 10.54% | 1733709 | 9481万 | 9.09 | 40.75 | 69.81 | 28 | 锴威特 | 2023-10-09 一 | 55.17 | 55.30 | 54.49 | 55.97 | 54.25 | -1.46% | 8.66% | 1424945 | 7834万 | 8.96 | 40.15 | 68.79 | 29 | 锴威特 | 2023-10-10 二 | 54.61 | 54.49 | 54.48 | 55.40 | 53.96 | -0.02% | 7.13% | 1172977 | 6398万 | 8.96 | 40.14 | 68.78 | 30 | 锴威特 | 2023-10-11 三 | 54.46 | 54.48 | 54.83 | 55.56 | 53.99 | 0.64% | 7.41% | 1219057 | 6679万 | 9.02 | 40.4 | 69.22 | 31 | 锴威特 | 2023-10-12 四 | 54.51 | 54.83 | 55.05 | 55.38 | 52.22 | 0.40% | 12.00% | 1973213 | 10551万 | 9.05 | 40.56 | 69.5 | 32 | 锴威特 | 2023-10-13 五 | 54.29 | 55.05 | 53.41 | 55.31 | 53.41 | -2.98% | 6.46% | 1062802 | 5776万 | 8.78 | 39.35 | 67.43 | 33 | 锴威特 | 2023-10-16 一 | 53.90 | 53.41 | 51.83 | 54.26 | 51.45 | -2.96% | 7.66% | 1259622 | 6583万 | 8.52 | 38.19 | 65.43 | 34 | 锴威特 | 2023-10-17 二 | 52.86 | 51.83 | 52.58 | 52.86 | 51.30 | 1.45% | 4.72% | 775560 | 4052万 | 8.65 | 38.74 | 66.38 | 35 | 锴威特 | 2023-10-18 三 | 52.50 | 52.58 | 51.09 | 52.80 | 51.09 | -2.83% | 6.16% | 1012487 | 5242万 | 8.4 | 37.65 | 64.5 | 36 | 锴威特 | 2023-10-19 四 | 50.58 | 51.09 | 58.15 | 59.79 | 50.58 | 13.82% | 29.59% | 4865969 | 27663万 | 9.56 | 42.85 | 73.41 | 37 | 锴威特 | 2023-10-20 五 | 56.71 | 58.15 | 52.79 | 57.28 | 52.38 | -9.22% | 18.44% | 3031918 | 16461万 | 8.68 | 38.9 | 66.65 | 38 | 锴威特 | 2023-10-23 一 | 51.99 | 52.79 | 50.76 | 52.88 | 49.60 | -3.85% | 12.99% | 2136562 | 10852万 | 8.35 | 37.4 | 64.08 | 39 | 锴威特 | 2023-10-24 二 | 50.81 | 50.76 | 53.10 | 54.48 | 49.16 | 4.61% | 13.86% | 2280057 | 11903万 | 8.73 | 39.13 | 67.04 | 40 | 锴威特 | 2023-10-25 三 | 53.89 | 53.10 | 53.25 | 53.89 | 52.00 | 0.28% | 8.80% | 1446451 | 7638万 | 8.76 | 39.24 | 67.23 | 41 | 锴威特 | 2023-10-26 四 | 52.86 | 53.25 | 51.70 | 52.86 | 51.00 | -2.91% | 7.84% | 1289345 | 6651万 | 8.5 | 38.09 | 65.27 | 42 | 锴威特 | 2023-10-27 五 | 51.36 | 51.70 | 53.46 | 54.22 | 51.10 | 3.40% | 9.28% | 1526842 | 8036万 | 8.79 | 39.39 | 67.49 | 43 | 锴威特 | 2023-10-30 一 | 51.13 | 53.46 | 53.92 | 54.56 | 51.00 | 0.86% | 11.11% | 1826407 | 9715万 | 8.87 | 39.73 | 99.53 | 44 | 锴威特 | 2023-10-31 二 | 53.66 | 53.92 | 53.34 | 54.98 | 52.78 | -1.08% | 7.31% | 1201382 | 6464万 | 8.77 | 39.3 | 98.46 | 45 | 锴威特 | 2023-11-01 三 | 52.68 | 53.34 | 52.50 | 54.66 | 52.50 | -1.57% | 6.81% | 1119935 | 5963万 | 8.63 | 38.68 | 96.91 | 46 | 锴威特 | 2023-11-02 四 | 52.48 | 52.50 | 50.16 | 53.18 | 50.11 | -4.46% | 8.56% | 1407746 | 7200万 | 8.25 | 36.96 | 92.59 | 47 | 锴威特 | 2023-11-03 五 | 50.29 | 50.16 | 52.83 | 53.38 | 50.29 | 5.32% | 10.26% | 1686789 | 8834万 | 8.69 | 38.93 | 97.52 | 48 | 锴威特 | 2023-11-06 一 | 53.78 | 52.83 | 55.34 | 55.97 | 53.41 | 4.75% | 11.01% | 1810467 | 9959万 | 9.1 | 40.78 | 102.15 | 49 | 锴威特 | 2023-11-07 二 | 55.13 | 55.34 | 56.25 | 56.89 | 54.74 | 1.64% | 11.56% | 1901649 | 10635万 | 9.25 | 41.45 | 103.83 | 50 | 锴威特 | 2023-11-08 三 | 57.99 | 56.25 | 55.10 | 57.99 | 54.52 | -2.04% | 8.08% | 1329021 | 7362万 | 9.06 | 40.6 | 101.71 | 51 | 锴威特 | 2023-11-09 四 | 55.45 | 55.10 | 54.23 | 56.05 | 53.82 | -1.58% | 6.31% | 1038520 | 5682万 | 8.92 | 39.96 | 100.1 | 52 | 锴威特 | 2023-11-10 五 | 54.76 | 54.23 | 54.51 | 57.00 | 53.70 | 0.52% | 9.58% | 1575581 | 8722万 | 8.96 | 40.17 | 100.62 | 53 | 锴威特 | 2023-11-13 一 | 54.51 | 54.51 | 54.79 | 55.70 | 54.00 | 0.51% | 6.86% | 1128520 | 6178万 | 9.01 | 40.37 | 101.14 | 54 | 锴威特 | 2023-11-14 二 | 54.58 | 54.79 | 55.52 | 56.26 | 54.03 | 1.33% | 8.83% | 1452348 | 8018万 | 9.13 | 40.91 | 102.49 | 55 | 锴威特 | 2023-11-15 三 | 56.17 | 55.52 | 55.79 | 56.30 | 54.99 | 0.49% | 8.44% | 1387800 | 7724万 | 9.18 | 41.11 | 102.98 | 56 | 锴威特 | 2023-11-16 四 | 55.40 | 55.79 | 54.54 | 56.15 | 54.50 | -2.24% | 7.89% | 1298043 | 7182万 | 8.97 | 40.19 | 100.68 | 57 | 锴威特 | 2023-11-17 五 | 54.59 | 54.54 | 55.19 | 55.80 | 54.54 | 1.19% | 6.68% | 1098797 | 6075万 | 9.08 | 40.67 | 101.88 | 58 | 锴威特 | 2023-11-20 一 | 55.59 | 55.19 | 55.70 | 56.16 | 54.70 | 0.92% | 8.62% | 1418192 | 7863万 | 9.16 | 41.04 | 102.82 | 59 | 锴威特 | 2023-11-21 二 | 55.73 | 55.70 | 53.61 | 55.98 | 53.38 | -3.75% | 10.65% | 1751971 | 9521万 | 8.82 | 39.5 | 98.96 | 60 | 锴威特 | 2023-11-22 三 | 53.69 | 53.61 | 51.99 | 53.69 | 51.92 | -3.02% | 6.29% | 1034458 | 5444万 | 8.55 | 38.31 | 95.97 | 61 | 锴威特 | 2023-11-23 四 | 51.66 | 51.99 | 52.00 | 52.67 | 51.30 | 0.02% | 5.17% | 850741 | 4418万 | 8.55 | 38.32 | 95.99 | 62 | 锴威特 | 2023-11-24 五 | 52.05 | 52.00 | 50.26 | 52.40 | 50.00 | -3.35% | 6.74% | 1108540 | 5599万 | 8.27 | 37.03 | 92.78 | 63 | 锴威特 | 2023-11-27 一 | 50.11 | 50.26 | 50.03 | 50.60 | 49.71 | -0.46% | 5.31% | 872910 | 4377万 | 8.23 | 36.86 | 92.35 | 64 | 锴威特 | 2023-11-28 二 | 50.10 | 50.03 | 50.41 | 51.03 | 49.76 | 0.76% | 5.24% | 860999 | 4335万 | 8.29 | 37.14 | 93.05 | 65 | 锴威特 | 2023-11-29 三 | 50.41 | 50.41 | 50.92 | 52.67 | 50.12 | 1.01% | 8.63% | 1419017 | 7260万 | 8.37 | 37.52 | 93.99 | 66 | 锴威特 | 2023-11-30 四 | 50.60 | 50.92 | 49.71 | 51.47 | 49.33 | -2.38% | 7.32% | 1203376 | 6012万 | 8.18 | 36.63 | 91.76 | 67 | 锴威特 | 2023-12-01 五 | 49.61 | 49.71 | 48.77 | 49.70 | 48.12 | -1.89% | 5.91% | 972755 | 4752万 | 8.02 | 35.94 | 90.03 | 68 | 锴威特 | 2023-12-04 一 | 48.90 | 48.77 | 48.70 | 49.40 | 48.41 | -0.14% | 3.26% | 536758 | 2627万 | 8.01 | 35.88 | 89.9 | 69 | 锴威特 | 2023-12-05 二 | 48.81 | 48.70 | 46.96 | 48.83 | 46.90 | -3.57% | 5.58% | 918129 | 4369万 | 7.72 | 34.6 | 86.68 | 70 | 锴威特 | 2023-12-06 三 | 47.28 | 46.96 | 47.03 | 47.98 | 46.91 | 0.15% | 3.47% | 571126 | 2712万 | 7.73 | 34.65 | 86.81 | 71 | 锴威特 | 2023-12-07 四 | 47.12 | 47.03 | 46.70 | 47.44 | 46.40 | -0.70% | 3.41% | 560695 | 2619万 | 7.68 | 34.41 | 86.2 | 72 | 锴威特 | 2023-12-08 五 | 46.80 | 46.70 | 47.19 | 47.80 | 46.39 | 1.05% | 5.30% | 870853 | 4113万 | 7.76 | 34.77 | 87.11 | 73 | 锴威特 | 2023-12-11 一 | 47.26 | 47.19 | 47.36 | 47.47 | 46.25 | 0.36% | 5.14% | 844823 | 3968万 | 7.79 | 34.9 | 87.42 | 74 | 锴威特 | 2023-12-12 二 | 47.32 | 47.36 | 47.14 | 47.95 | 46.77 | -0.46% | 4.00% | 657017 | 3104万 | 7.75 | 34.73 | 87.02 | 75 | 锴威特 | 2023-12-13 三 | 47.11 | 47.14 | 46.89 | 47.58 | 46.60 | -0.53% | 3.69% | 606171 | 2857万 | 7.71 | 34.55 | 86.56 | 76 | 锴威特 | 2023-12-14 四 | 47.20 | 46.89 | 46.52 | 47.48 | 46.46 | -0.79% | 3.43% | 563694 | 2641万 | 7.65 | 34.28 | 85.87 | 77 | 锴威特 | 2023-12-15 五 | 46.90 | 46.52 | 45.67 | 46.90 | 45.60 | -1.83% | 4.12% | 677052 | 3110万 | 7.51 | 33.65 | 84.3 | 78 | 锴威特 | 2023-12-18 一 | 45.67 | 45.67 | 44.59 | 45.67 | 44.52 | -2.36% | 3.49% | 574517 | 2579万 | 7.33 | 32.86 | 82.31 | 79 | 锴威特 | 2023-12-19 二 | 44.50 | 44.59 | 44.54 | 45.12 | 44.20 | -0.11% | 3.01% | 494808 | 2209万 | 7.32 | 32.82 | 82.22 | 80 | 锴威特 | 2023-12-20 三 | 44.40 | 44.54 | 44.12 | 45.43 | 44.01 | -0.94% | 3.21% | 528680 | 2371万 | 7.26 | 32.51 | 81.44 | 81 | 锴威特 | 2023-12-21 四 | 44.05 | 44.12 | 44.40 | 44.87 | 43.21 | 0.63% | 4.34% | 714546 | 3153万 | 7.3 | 32.72 | 81.96 | 82 | 锴威特 | 2023-12-22 五 | 44.38 | 44.40 | 43.30 | 44.38 | 43.04 | -2.48% | 4.53% | 745434 | 3256万 | 7.12 | 31.91 | 79.93 | 83 | 锴威特 | 2023-12-25 一 | 43.30 | 43.30 | 42.83 | 43.68 | 42.70 | -1.09% | 2.61% | 428438 | 1848万 | 7.04 | 31.56 | 79.06 | 84 | 锴威特 | 2023-12-26 二 | 42.90 | 42.83 | 41.58 | 42.90 | 41.46 | -2.92% | 3.39% | 557737 | 2334万 | 6.84 | 30.64 | 76.75 | 85 | 锴威特 | 2023-12-27 三 | 41.58 | 41.58 | 42.17 | 42.60 | 41.55 | 1.42% | 3.97% | 652291 | 2747万 | 6.94 | 31.07 | 77.84 | 86 | 锴威特 | 2023-12-28 四 | 41.62 | 42.17 | 43.76 | 44.10 | 41.62 | 3.77% | 4.94% | 812069 | 3508万 | 7.2 | 32.24 | 80.78 | 87 | 锴威特 | 2023-12-29 五 | 43.50 | 43.76 | 44.43 | 44.67 | 43.50 | 1.53% | 3.30% | 542015 | 2406万 | 7.31 | 32.74 | 82.01 | 88 | 锴威特 | 2024-01-02 二 | 44.70 | 44.43 | 43.77 | 44.70 | 43.68 | -1.49% | 2.83% | 465395 | 2046万 | 7.2 | 32.25 | 80.8 | 89 | 锴威特 | 2024-01-03 三 | 43.69 | 43.77 | 42.98 | 44.10 | 42.88 | -1.80% | 2.81% | 462253 | 1999万 | 7.07 | 31.67 | 79.34 | 90 | 锴威特 | 2024-01-04 四 | 43.11 | 42.98 | 42.64 | 43.11 | 42.30 | -0.79% | 2.14% | 351708 | 1503万 | 7.01 | 31.42 | 78.71 | 91 | 锴威特 | 2024-01-05 五 | 42.53 | 42.64 | 42.19 | 43.47 | 41.97 | -1.06% | 3.03% | 498158 | 2131万 | 6.94 | 31.09 | 77.88 | 92 | 锴威特 | 2024-01-08 一 | 42.61 | 42.19 | 40.94 | 42.61 | 40.88 | -2.96% | 2.36% | 388053 | 1609万 | 6.73 | 30.17 | 75.57 | 93 | 锴威特 | 2024-01-09 二 | 40.85 | 40.94 | 40.67 | 41.96 | 40.31 | -0.66% | 2.57% | 422502 | 1734万 | 6.69 | 29.97 | 75.07 | 94 | 锴威特 | 2024-01-10 三 | 40.40 | 40.67 | 39.87 | 40.76 | 39.30 | -1.97% | 3.09% | 508733 | 2034万 | 6.56 | 29.38 | 73.6 | 95 | 锴威特 | 2024-01-11 四 | 40.37 | 39.87 | 41.15 | 41.18 | 40.00 | 3.21% | 3.52% | 578767 | 2355万 | 6.77 | 30.32 | 75.96 | 96 | 锴威特 | 2024-01-12 五 | 40.80 | 41.15 | 40.19 | 41.26 | 40.15 | -2.33% | 2.79% | 459529 | 1869万 | 6.61 | 29.61 | 74.19 | 97 | 锴威特 | 2024-01-15 一 | 40.79 | 40.19 | 41.00 | 42.00 | 39.56 | 2.02% | 4.93% | 810986 | 3312万 | 6.74 | 30.21 | 75.68 | 98 | 锴威特 | 2024-01-16 二 | 40.86 | 41.00 | 40.70 | 40.95 | 39.68 | -0.73% | 3.77% | 620075 | 2497万 | 6.69 | 29.99 | 75.13 | 99 | 锴威特 | 2024-01-17 三 | 40.54 | 40.70 | 39.21 | 40.69 | 39.21 | -3.66% | 2.50% | 410701 | 1634万 | 6.45 | 28.89 | 72.38 | 100 | 锴威特 | 2024-01-18 四 | 39.20 | 39.21 | 39.19 | 39.76 | 38.20 | -0.05% | 3.41% | 561369 | 2182万 | 6.45 | 28.88 | 72.34 | 101 | 锴威特 | 2024-01-19 五 | 39.30 | 39.19 | 38.43 | 39.78 | 38.41 | -1.94% | 2.62% | 431596 | 1678万 | 6.32 | 28.32 | 70.94 | 102 | 锴威特 | 2024-01-22 一 | 38.43 | 38.43 | 35.71 | 38.44 | 35.45 | -7.08% | 3.95% | 649232 | 2411万 | 5.87 | 26.31 | 65.92 | 103 | 锴威特 | 2024-01-23 二 | 35.92 | 35.71 | 35.60 | 36.05 | 35.01 | -0.31% | 3.46% | 568454 | 2021万 | 5.85 | 26.23 | 65.71 | 104 | 锴威特 | 2024-01-24 三 | 35.63 | 35.60 | 35.58 | 35.95 | 33.99 | -0.06% | 4.07% | 669535 | 2339万 | 5.85 | 26.22 | 65.68 | 105 | 锴威特 | 2024-01-25 四 | 35.47 | 35.58 | 37.10 | 37.48 | 35.21 | 4.27% | 3.84% | 631211 | 2297万 | 6.1 | 27.34 | 68.48 | 106 | 锴威特 | 2024-01-26 五 | 36.96 | 37.10 | 35.99 | 37.48 | 35.82 | -2.99% | 3.43% | 564235 | 2059万 | 5.92 | 26.52 | 66.43 | 107 | 锴威特 | 2024-01-29 一 | 36.88 | 35.99 | 35.23 | 37.30 | 35.20 | -2.11% | 3.75% | 617069 | 2225万 | 5.79 | 25.96 | 65.03 | 108 | 锴威特 | 2024-01-30 二 | 34.82 | 35.23 | 33.91 | 35.25 | 33.72 | -3.75% | 3.30% | 542848 | 1877万 | 5.58 | 24.99 | 62.6 | 109 | 锴威特 | 2024-01-31 三 | 33.40 | 33.91 | 30.90 | 33.78 | 30.88 | -8.88% | 4.80% | 790041 | 2539万 | 5.08 | 22.77 | 57.04 | 110 | 锴威特 | 2024-02-01 四 | 31.37 | 30.90 | 30.78 | 31.51 | 30.29 | -0.39% | 4.55% | 748664 | 2322万 | 5.06 | 22.68 | 56.82 | 111 | 锴威特 | 2024-02-02 五 | 30.60 | 30.78 | 28.22 | 31.34 | 27.27 | -8.32% | 7.40% | 1216730 | 3524万 | 4.64 | 20.79 | 52.09 | 112 | 锴威特 | 2024-02-05 一 | 28.00 | 28.22 | 23.88 | 28.17 | 22.58 | -15.38% | 11.02% | 1811535 | 4399万 | 3.93 | 17.6 | 44.08 | 113 | 锴威特 | 2024-02-06 二 | 23.25 | 23.88 | 24.14 | 24.85 | 21.60 | 1.09% | 9.08% | 1493127 | 3439万 | 3.97 | 17.79 | 44.56 | 114 | 锴威特 | 2024-02-07 三 | 23.99 | 24.14 | 22.36 | 24.27 | 22.01 | -7.37% | 10.19% | 1675329 | 3886万 | 3.68 | 16.48 | 41.27 | 115 | 锴威特 | 2024-02-08 四 | 22.63 | 22.36 | 24.90 | 25.00 | 22.01 | 11.36% | 9.59% | 1576522 | 3719万 | 4.1 | 18.35 | 45.96 | 116 | 锴威特 | 2024-02-19 一 | 24.76 | 24.90 | 25.69 | 25.79 | 24.71 | 3.17% | 13.16% | 2302797 | 5829万 | 4.5 | 18.93 | 47.42 | 117 | 锴威特 | 2024-02-20 二 | 25.45 | 25.69 | 26.16 | 26.25 | 25.01 | 1.83% | 8.85% | 1549423 | 3979万 | 4.58 | 19.28 | 48.29 | 118 | 锴威特 | 2024-02-21 三 | 25.88 | 26.16 | 26.82 | 28.20 | 25.54 | 2.52% | 11.65% | 2038131 | 5505万 | 4.69 | 19.76 | 49.51 | 119 | 锴威特 | 2024-02-22 四 | 26.82 | 26.82 | 27.71 | 27.88 | 26.82 | 3.32% | 9.16% | 1602640 | 4397万 | 4.85 | 20.42 | 51.15 | 120 | 锴威特 | 2024-02-23 五 | 27.94 | 27.71 | 28.74 | 28.98 | 27.51 | 3.72% | 10.81% | 1890938 | 5316万 | 5.03 | 21.18 | 53.05 | 121 | 锴威特 | 2024-02-26 一 | 28.58 | 28.74 | 29.60 | 30.80 | 28.33 | 2.99% | 11.57% | 2024455 | 5977万 | 5.18 | 21.81 | 123.59 | 122 | 锴威特 | 2024-02-27 二 | 29.53 | 29.60 | 31.50 | 31.50 | 29.35 | 6.42% | 10.20% | 1785668 | 5466万 | 5.51 | 23.21 | 131.53 | 123 | 锴威特 | 2024-02-28 三 | 31.33 | 31.50 | 27.78 | 32.26 | 27.58 | -11.81% | 14.48% | 2533620 | 7640万 | 4.86 | 20.47 | 115.99 | 124 | 锴威特 | 2024-02-29 四 | 27.66 | 27.78 | 29.48 | 30.00 | 27.21 | 6.12% | 11.36% | 1988425 | 5748万 | 5.16 | 21.72 | 123.09 | 125 | 锴威特 | 2024-03-01 五 | 29.40 | 29.48 | 30.36 | 30.60 | 29.40 | 2.99% | 9.10% | 1591904 | 4791万 | 5.31 | 22.37 | 126.77 | 126 | 锴威特 | 2024-03-04 一 | 30.40 | 30.36 | 30.38 | 31.19 | 29.48 | 0.07% | 6.80% | 1190760 | 3613万 | 5.32 | 22.39 | 126.85 | 127 | 锴威特 | 2024-03-05 二 | 30.00 | 30.38 | 29.10 | 30.31 | 28.90 | -4.21% | 7.68% | 1344617 | 3961万 | 5.09 | 21.44 | 121.51 | 128 | 锴威特 | 2024-03-06 三 | 29.49 | 29.10 | 29.55 | 29.92 | 28.71 | 1.55% | 5.29% | 926091 | 2717万 | 5.17 | 21.77 | 123.39 | 129 | 锴威特 | 2024-03-07 四 | 29.60 | 29.55 | 29.20 | 30.45 | 29.05 | -1.18% | 6.18% | 1080871 | 3206万 | 5.11 | 21.52 | 121.92 | 130 | 锴威特 | 2024-03-08 五 | 29.22 | 29.20 | 29.69 | 29.89 | 28.69 | 1.68% | 4.79% | 838676 | 2470万 | 5.2 | 21.88 | 123.97 | 131 | 锴威特 | 2024-03-14 四 | 30.88 | 30.80 | 29.80 | 30.93 | 29.20 | -3.25% | 6.27% | 1097045 | 3302万 | 5.22 | 21.96 | 124.43 | 132 | 锴威特 | 2024-03-15 五 | 29.83 | 29.80 | 31.18 | 31.20 | 29.52 | 4.63% | 6.59% | 1154112 | 3511万 | 5.46 | 22.97 | 130.19 | 133 | 锴威特 | 2024-03-18 一 | 31.15 | 31.18 | 31.97 | 32.08 | 31.00 | 2.53% | 7.66% | 1341342 | 4232万 | 5.59 | 23.56 | 133.49 | 134 | 锴威特 | 2024-03-19 二 | 31.85 | 31.97 | 32.11 | 32.59 | 31.81 | 0.44% | 5.95% | 1041079 | 3353万 | 5.62 | 23.66 | 134.07 | 135 | 锴威特 | 2024-03-20 三 | 31.80 | 32.11 | 32.97 | 33.50 | 31.53 | 2.68% | 7.80% | 1365843 | 4438万 | 5.77 | 24.29 | 137.67 | 136 | 锴威特 | 2024-03-21 四 | 32.84 | 32.97 | 32.20 | 33.49 | 31.88 | -2.34% | 7.01% | 1226111 | 3980万 | 5.64 | 23.73 | 134.45 | 137 | 锴威特 | 2024-03-22 五 | 32.20 | 32.20 | 31.60 | 32.90 | 31.49 | -1.86% | 6.65% | 1164497 | 3742万 | 5.53 | 23.28 | 131.94 | 138 | 锴威特 | 2024-03-25 一 | 31.52 | 31.60 | 30.09 | 31.60 | 29.90 | -4.78% | 6.67% | 1167642 | 3590万 | 5.27 | 22.17 | 125.64 | 139 | 锴威特 | 2024-03-26 二 | 30.09 | 30.09 | 29.66 | 30.70 | 29.11 | -1.43% | 5.27% | 922195 | 2760万 | 5.19 | 21.85 | 123.84 | 140 | 锴威特 | 2024-03-27 三 | 29.45 | 29.66 | 28.01 | 30.38 | 27.80 | -5.56% | 5.14% | 899940 | 2581万 | 4.9 | 20.64 | 116.95 | 141 | 锴威特 | 2024-03-28 四 | 28.08 | 28.01 | 28.70 | 29.26 | 27.81 | 2.46% | 4.80% | 839174 | 2403万 | 5.02 | 21.15 | 119.84 | 142 | 锴威特 | 2024-03-29 五 | 28.69 | 28.70 | 28.79 | 29.00 | 28.12 | 0.31% | 4.18% | 730728 | 2084万 | 5.04 | 21.21 | 120.21 | 143 | 锴威特 | 2024-04-01 一 | 29.18 | 28.79 | 29.54 | 29.63 | 28.85 | 2.61% | 4.33% | 756893 | 2219万 | 5.17 | 21.77 | 123.34 | 144 | 锴威特 | 2024-04-02 二 | 29.50 | 29.54 | 29.09 | 29.60 | 28.74 | -1.52% | 4.06% | 710429 | 2067万 | 5.09 | 21.43 | 121.46 | 145 | 锴威特 | 2024-04-03 三 | 29.00 | 29.09 | 28.70 | 29.08 | 28.09 | -1.34% | 4.35% | 760521 | 2171万 | 5.02 | 21.15 | 119.84 | 146 | 锴威特 | 2024-04-08 一 | 28.48 | 28.70 | 26.29 | 28.99 | 26.18 | -8.40% | 6.61% | 1157381 | 3121万 | 4.6 | 19.37 | 109.77 | 147 | 锴威特 | 2024-04-09 二 | 26.30 | 26.29 | 26.88 | 26.96 | 26.17 | 2.24% | 7.16% | 1252346 | 3311万 | 4.7 | 19.81 | 112.24 | 148 | 锴威特 | 2024-04-10 三 | 26.88 | 26.88 | 25.27 | 26.88 | 24.94 | -5.99% | 7.71% | 1350029 | 3441万 | 4.42 | 18.62 | 105.51 | 149 | 锴威特 | 2024-04-11 四 | 25.27 | 25.27 | 25.08 | 26.10 | 24.81 | -0.75% | 6.28% | 1099559 | 2796万 | 4.39 | 18.48 | 104.72 | 150 | 锴威特 | 2024-04-12 五 | 25.00 | 25.08 | 24.59 | 25.54 | 24.43 | -1.95% | 6.28% | 1098719 | 2736万 | 4.3 | 18.12 | 101.82 | 151 | 锴威特 | 2024-04-15 一 | 24.20 | 24.59 | 23.13 | 24.76 | 22.50 | -5.94% | 7.77% | 1360365 | 3192万 | 4.05 | 17.04 | 95.78 | 152 | 锴威特 | 2024-04-16 二 | 23.14 | 23.13 | 20.68 | 23.18 | 20.50 | -10.59% | 9.57% | 1674500 | 3556万 | 3.62 | 15.24 | 85.63 | 153 | 锴威特 | 2024-04-17 三 | 20.97 | 20.68 | 22.33 | 22.40 | 20.97 | 7.98% | 8.28% | 1449342 | 3177万 | 3.91 | 16.45 | 92.46 | 154 | 锴威特 | 2024-04-18 四 | 22.32 | 22.33 | 22.07 | 22.63 | 21.52 | -1.16% | 5.55% | 970465 | 2149万 | 3.86 | 16.26 | 91.39 | 155 | 锴威特 | 2024-04-19 五 | 21.78 | 22.07 | 21.58 | 22.26 | 21.42 | -2.22% | 4.07% | 713071 | 1549万 | 3.78 | 15.9 | 89.36 | 156 | 锴威特 | 2024-04-22 一 | 21.60 | 21.58 | 21.62 | 21.93 | 20.55 | 0.19% | 5.41% | 947572 | 2020万 | 3.78 | 15.93 | 89.52 | 157 | 锴威特 | 2024-04-23 二 | 22.00 | 21.62 | 22.79 | 22.88 | 21.72 | 5.41% | 8.45% | 1479463 | 3329万 | 3.99 | 16.79 | 94.37 | 158 | 锴威特 | 2024-04-24 三 | 22.79 | 22.79 | 23.39 | 23.39 | 22.46 | 2.63% | 5.63% | 985500 | 2278万 | 4.09 | 17.23 | 96.85 | 159 | 锴威特 | 2024-04-25 四 | 23.74 | 23.39 | 23.19 | 23.74 | 23.09 | -0.86% | 4.14% | 724741 | 1688万 | 4.06 | 17.09 | 96.02 | 160 | 锴威特 | 2024-04-26 五 | 23.19 | 23.19 | 23.50 | 23.60 | 22.84 | 1.34% | 5.23% | 914514 | 2137万 | 4.11 | 17.32 | 97.31 | 161 | 锴威特 | 2024-04-29 一 | 23.85 | 23.50 | 24.40 | 24.43 | 23.50 | 3.83% | 4.97% | 869636 | 2093万 | 4.27 | 17.98 | -171.23 | 162 | 锴威特 | 2024-04-30 二 | 23.91 | 24.40 | 23.10 | 23.98 | 22.69 | -5.33% | 7.43% | 1300930 | 3035万 | 4.04 | 17.02 | -162.1 | 163 | 锴威特 | 2024-05-06 一 | 23.33 | 23.10 | 23.52 | 23.86 | 23.30 | 1.82% | 4.59% | 804031 | 1891万 | 4.12 | 17.33 | -165.05 | 164 | 锴威特 | 2024-05-07 二 | 23.76 | 23.52 | 24.26 | 24.33 | 23.28 | 3.15% | 5.78% | 1012157 | 2429万 | 4.25 | 17.88 | -170.24 | 165 | 锴威特 | 2024-05-08 三 | 24.53 | 24.26 | 23.53 | 24.53 | 23.37 | -3.01% | 5.01% | 876141 | 2075万 | 4.12 | 17.34 | -165.12 | 166 | 锴威特 | 2024-05-09 四 | 23.53 | 23.53 | 24.13 | 24.28 | 23.53 | 2.55% | 3.94% | 690361 | 1661万 | 4.22 | 17.78 | -169.33 | 167 | 锴威特 | 2024-05-10 五 | 24.18 | 24.13 | 23.11 | 24.38 | 23.11 | -4.23% | 4.99% | 872958 | 2047万 | 4.04 | 17.03 | -162.17 | 168 | 锴威特 | 2024-05-13 一 | 23.00 | 23.11 | 21.85 | 23.00 | 21.70 | -5.45% | 5.50% | 962025 | 2127万 | 3.82 | 16.1 | -153.33 | 169 | 锴威特 | 2024-05-14 二 | 21.97 | 21.85 | 22.07 | 22.44 | 21.88 | 1.01% | 2.85% | 498812 | 1103万 | 3.86 | 16.26 | -154.88 | 170 | 锴威特 | 2024-05-15 三 | 22.05 | 22.07 | 21.87 | 22.90 | 21.69 | -0.91% | 4.34% | 759740 | 1689万 | 3.83 | 16.11 | -153.47 | 171 | 锴威特 | 2024-05-16 四 | 22.19 | 21.87 | 22.11 | 22.74 | 21.87 | 1.10% | 3.94% | 689554 | 1542万 | 3.87 | 16.29 | -155.16 |
|
行情刷新 | 流通股东
|