| 股票名称 | 代码 688719 | 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 | 爱科赛博 | 2024-04-26 五 | 46.99 | 46.79 | 49.21 | 49.25 | 46.38 | 5.17% | 6.30% | 1220477 | 5850万 | 9.53 | 40.59 | 28.92 | 2 | 爱科赛博 | 2024-04-25 四 | 46.30 | 46.73 | 46.79 | 47.23 | 46.27 | 0.13% | 2.31% | 448277 | 2093万 | 9.06 | 38.59 | 27.5 | 3 | 爱科赛博 | 2024-04-24 三 | 46.29 | 46.57 | 46.73 | 46.76 | 45.31 | 0.34% | 2.67% | 516388 | 2381万 | 9.05 | 38.54 | 27.47 | 4 | 爱科赛博 | 2024-04-23 二 | 47.88 | 47.40 | 46.57 | 48.51 | 46.50 | -1.75% | 2.40% | 465026 | 2186万 | 9.02 | 38.41 | 27.37 | 5 | 爱科赛博 | 2024-04-22 一 | 47.11 | 47.90 | 47.40 | 47.95 | 47.11 | -1.04% | 1.46% | 281884 | 1339万 | 9.18 | 39.1 | 27.86 | 6 | 爱科赛博 | 2024-04-19 五 | 47.61 | 47.99 | 47.90 | 48.14 | 47.18 | -0.19% | 1.61% | 312634 | 1487万 | 9.28 | 39.51 | 28.15 | 7 | 爱科赛博 | 2024-04-18 四 | 48.53 | 48.13 | 47.99 | 48.59 | 47.21 | -0.29% | 3.38% | 654794 | 3136万 | 9.29 | 39.58 | 28.21 | 8 | 爱科赛博 | 2024-04-17 三 | 45.44 | 45.20 | 48.13 | 48.40 | 45.41 | 6.48% | 4.44% | 860417 | 4109万 | 9.32 | 39.7 | 28.29 | 9 | 爱科赛博 | 2024-04-16 二 | 47.32 | 47.51 | 45.20 | 47.90 | 45.20 | -4.86% | 4.25% | 823438 | 3808万 | 8.75 | 37.28 | 26.57 | 10 | 爱科赛博 | 2024-04-15 一 | 48.48 | 48.46 | 47.51 | 49.00 | 47.08 | -1.96% | 6.01% | 1163210 | 5572万 | 9.2 | 39.19 | 27.92 | 11 | 爱科赛博 | 2024-04-12 五 | 49.00 | 48.75 | 48.46 | 49.21 | 47.73 | -0.59% | 4.72% | 914110 | 4422万 | 9.39 | 39.97 | 28.48 | 12 | 爱科赛博 | 2024-04-11 四 | 46.45 | 46.62 | 48.75 | 49.50 | 46.25 | 4.57% | 10.41% | 2016180 | 9770万 | 9.44 | 40.21 | 28.65 | 13 | 爱科赛博 | 2024-04-10 三 | 46.01 | 45.97 | 46.62 | 47.14 | 44.80 | 1.41% | 7.17% | 1388955 | 6403万 | 9.03 | 38.45 | 27.4 | 14 | 爱科赛博 | 2024-04-09 二 | 45.75 | 45.77 | 45.97 | 46.40 | 45.29 | 0.44% | 3.58% | 694157 | 3176万 | 8.9 | 37.92 | 27.02 | 15 | 爱科赛博 | 2024-04-08 一 | 46.13 | 46.30 | 45.77 | 46.50 | 44.91 | -1.14% | 4.92% | 953305 | 4366万 | 8.86 | 37.75 | 26.9 | 16 | 爱科赛博 | 2024-04-03 三 | 47.00 | 47.10 | 46.30 | 47.47 | 46.18 | -1.70% | 4.10% | 794983 | 3711万 | 8.97 | 38.19 | 27.21 | 17 | 爱科赛博 | 2024-04-02 二 | 47.75 | 47.90 | 47.10 | 47.86 | 46.80 | -1.67% | 5.74% | 1111369 | 5246万 | 9.12 | 38.85 | 27.68 | 18 | 爱科赛博 | 2024-04-01 一 | 45.25 | 45.22 | 47.90 | 48.17 | 45.10 | 5.93% | 8.87% | 1718377 | 7975万 | 9.28 | 39.51 | 28.15 | 19 | 爱科赛博 | 2024-03-29 五 | 45.58 | 45.58 | 45.22 | 46.30 | 44.34 | -0.79% | 6.91% | 1337456 | 6024万 | 8.76 | 37.3 | 26.58 | 20 | 爱科赛博 | 2024-03-28 四 | 44.97 | 45.11 | 45.58 | 46.39 | 43.80 | 1.04% | 8.35% | 1616216 | 7283万 | 8.83 | 37.59 | 26.79 | 21 | 爱科赛博 | 2024-03-27 三 | 47.10 | 47.22 | 45.11 | 47.69 | 45.10 | -4.47% | 6.62% | 1200576 | 5557万 | 8.19 | 37.21 | 26.51 | 22 | 爱科赛博 | 2024-03-26 二 | 48.99 | 49.02 | 47.22 | 49.27 | 46.20 | -3.67% | 8.90% | 1614527 | 7622万 | 8.57 | 38.95 | 27.75 | 23 | 爱科赛博 | 2024-03-25 一 | 52.55 | 53.12 | 49.02 | 52.68 | 48.95 | -7.72% | 8.87% | 1609561 | 8078万 | 8.9 | 40.43 | 28.81 | 24 | 爱科赛博 | 2024-03-22 五 | 52.37 | 52.20 | 53.12 | 53.35 | 51.40 | 1.76% | 7.32% | 1328758 | 6943万 | 9.64 | 43.81 | 31.22 | 25 | 爱科赛博 | 2024-03-21 四 | 54.00 | 54.51 | 52.20 | 54.79 | 51.92 | -4.24% | 7.62% | 1383647 | 7318万 | 9.47 | 43.05 | 30.68 | 26 | 爱科赛博 | 2024-03-20 三 | 55.99 | 56.13 | 54.51 | 56.77 | 53.62 | -2.89% | 7.36% | 1335749 | 7287万 | 9.89 | 44.96 | 32.04 | 27 | 爱科赛博 | 2024-03-19 二 | 57.02 | 57.22 | 56.13 | 57.31 | 55.52 | -1.90% | 3.02% | 547599 | 3089万 | 10.19 | 46.3 | 32.99 | 28 | 爱科赛博 | 2024-03-18 一 | 56.50 | 56.50 | 57.22 | 57.55 | 56.42 | 1.27% | 2.17% | 393194 | 2245万 | 10.38 | 47.2 | 33.63 | 29 | 爱科赛博 | 2024-03-15 五 | 55.56 | 55.63 | 56.50 | 56.76 | 55.48 | 1.56% | 1.88% | 340596 | 1907万 | 10.25 | 46.6 | 33.21 | 30 | 爱科赛博 | 2024-03-14 四 | 57.50 | 57.55 | 55.63 | 57.76 | 55.32 | -3.34% | 3.65% | 662894 | 3728万 | 10.1 | 45.88 | 32.7 | 31 | 爱科赛博 | 2024-03-08 五 | 58.17 | 57.93 | 57.91 | 58.40 | 56.60 | -0.03% | 2.34% | 425046 | 2450万 | 10.51 | 47.76 | 34.04 | 32 | 爱科赛博 | 2024-03-07 四 | 57.50 | 57.18 | 57.93 | 59.46 | 57.03 | 1.31% | 3.82% | 693621 | 4044万 | 10.51 | 47.78 | 34.05 | 33 | 爱科赛博 | 2024-03-06 三 | 55.77 | 56.30 | 57.18 | 57.63 | 55.71 | 1.56% | 2.64% | 479553 | 2727万 | 10.38 | 47.16 | 33.61 | 34 | 爱科赛博 | 2024-03-05 二 | 57.00 | 57.17 | 56.30 | 58.01 | 56.20 | -1.52% | 3.12% | 567025 | 3229万 | 10.22 | 46.44 | 33.09 | 35 | 爱科赛博 | 2024-03-04 一 | 57.51 | 57.51 | 57.17 | 57.97 | 55.30 | -0.59% | 4.03% | 731340 | 4152万 | 10.37 | 47.15 | 33.6 | 36 | 爱科赛博 | 2024-03-01 五 | 57.53 | 57.16 | 57.51 | 58.80 | 56.77 | 0.61% | 2.85% | 516692 | 2980万 | 10.44 | 47.43 | 33.8 | 37 | 爱科赛博 | 2024-02-29 四 | 51.92 | 51.98 | 57.16 | 58.50 | 51.60 | 9.97% | 7.69% | 1395173 | 7700万 | 10.37 | 47.15 | 33.6 | 38 | 爱科赛博 | 2024-02-28 三 | 56.50 | 56.59 | 51.98 | 57.75 | 51.88 | -8.15% | 4.80% | 871288 | 4792万 | 9.43 | 42.87 | 30.55 | 39 | 爱科赛博 | 2024-02-27 二 | 54.40 | 54.94 | 56.59 | 56.63 | 53.90 | 3.00% | 3.63% | 657966 | 3640万 | 10.27 | 46.68 | 33.26 | 40 | 爱科赛博 | 2024-02-26 一 | 52.98 | 52.93 | 54.94 | 55.85 | 52.46 | 3.80% | 4.13% | 750160 | 4098万 | 9.97 | 45.31 | 32.29 | 41 | 爱科赛博 | 2024-02-23 五 | 53.08 | 51.85 | 52.93 | 53.23 | 51.54 | 2.08% | 4.47% | 810360 | 4249万 | 9.61 | 43.66 | 31.11 | 42 | 爱科赛博 | 2024-02-22 四 | 51.63 | 51.50 | 51.85 | 52.47 | 50.89 | 0.68% | 3.18% | 577419 | 2977万 | 9.41 | 42.77 | 29.68 | 43 | 爱科赛博 | 2024-02-21 三 | 50.76 | 51.15 | 51.50 | 53.85 | 50.32 | 0.68% | 5.32% | 964710 | 5067万 | 9.35 | 42.48 | 29.48 | 44 | 爱科赛博 | 2024-02-20 二 | 52.15 | 52.21 | 51.15 | 52.50 | 50.82 | -2.03% | 2.92% | 530535 | 2745万 | 9.28 | 42.19 | 29.28 | 45 | 爱科赛博 | 2024-02-19 一 | 49.08 | 48.59 | 52.21 | 52.65 | 49.08 | 7.45% | 7.08% | 1284952 | 6664万 | 9.47 | 43.06 | 29.89 | 46 | 爱科赛博 | 2024-02-08 四 | 45.00 | 44.18 | 48.59 | 48.88 | 44.27 | 9.98% | 4.38% | 794791 | 3744万 | 8.82 | 40.08 | 27.81 | 47 | 爱科赛博 | 2024-02-07 三 | 46.00 | 45.95 | 44.18 | 48.66 | 43.75 | -3.85% | 4.43% | 803023 | 3750万 | 8.02 | 36.44 | 25.29 | 48 | 爱科赛博 | 2024-02-06 二 | 43.05 | 43.65 | 45.95 | 46.18 | 42.15 | 5.27% | 6.05% | 1098012 | 4906万 | 8.34 | 37.9 | 26.3 | 49 | 爱科赛博 | 2024-02-05 一 | 44.50 | 44.76 | 43.65 | 44.77 | 38.90 | -2.48% | 5.36% | 973250 | 4131万 | 7.92 | 36 | 24.99 | 50 | 爱科赛博 | 2024-02-02 五 | 48.78 | 48.39 | 44.76 | 48.79 | 43.93 | -7.50% | 4.00% | 725239 | 3369万 | 8.12 | 36.92 | 25.62 | 51 | 爱科赛博 | 2024-02-01 四 | 47.88 | 47.22 | 48.39 | 49.58 | 46.71 | 2.48% | 3.19% | 578192 | 2793万 | 8.78 | 39.91 | 27.7 | 52 | 爱科赛博 | 2024-01-31 三 | 49.30 | 49.55 | 47.22 | 50.14 | 46.79 | -4.70% | 4.25% | 770722 | 3726万 | 8.57 | 38.95 | 27.03 | 53 | 爱科赛博 | 2024-01-30 二 | 51.50 | 52.01 | 49.55 | 51.69 | 49.30 | -4.73% | 3.88% | 704253 | 3544万 | 8.99 | 40.87 | 28.36 | 54 | 爱科赛博 | 2024-01-29 一 | 53.00 | 51.32 | 52.01 | 54.88 | 51.30 | 1.34% | 6.99% | 1269077 | 6713万 | 9.44 | 42.9 | 29.77 | 55 | 爱科赛博 | 2024-01-26 五 | 54.84 | 55.10 | 51.32 | 55.33 | 51.16 | -6.86% | 7.54% | 1368466 | 7192万 | 9.31 | 42.33 | 29.38 | 56 | 爱科赛博 | 2024-01-25 四 | 53.30 | 53.31 | 55.10 | 55.47 | 52.38 | 3.36% | 5.07% | 920511 | 4971万 | 10 | 45.45 | 31.54 | 57 | 爱科赛博 | 2024-01-24 三 | 54.00 | 53.70 | 53.31 | 54.19 | 51.30 | -0.73% | 4.48% | 812736 | 4285万 | 9.67 | 43.97 | 30.52 | 58 | 爱科赛博 | 2024-01-23 二 | 53.74 | 53.80 | 53.70 | 54.34 | 51.90 | -0.19% | 4.64% | 842039 | 4471万 | 9.75 | 44.29 | 30.74 | 59 | 爱科赛博 | 2024-01-22 一 | 54.80 | 55.14 | 53.80 | 56.67 | 53.18 | -2.43% | 6.28% | 1138979 | 6310万 | 9.76 | 44.37 | 30.8 | 60 | 爱科赛博 | 2024-01-19 五 | 60.11 | 60.11 | 55.14 | 60.80 | 54.83 | -8.27% | 10.02% | 1817943 | 10306万 | 10.01 | 45.48 | 31.56 | 61 | 爱科赛博 | 2024-01-18 四 | 59.60 | 59.80 | 60.11 | 60.40 | 58.54 | 0.52% | 5.42% | 984326 | 5856万 | 10.91 | 49.58 | 34.41 | 62 | 爱科赛博 | 2024-01-17 三 | 62.00 | 62.30 | 59.80 | 62.18 | 59.60 | -4.01% | 3.22% | 584309 | 3549万 | 10.85 | 49.32 | 34.23 | 63 | 爱科赛博 | 2024-01-16 二 | 62.79 | 62.79 | 62.30 | 63.80 | 61.11 | -0.78% | 4.18% | 759393 | 4726万 | 11.31 | 51.39 | 35.66 | 64 | 爱科赛博 | 2024-01-15 一 | 63.90 | 63.90 | 62.79 | 63.90 | 62.23 | -1.74% | 3.83% | 695453 | 4369万 | 11.39 | 51.79 | 35.94 | 65 | 爱科赛博 | 2024-01-12 五 | 64.07 | 63.96 | 63.90 | 66.23 | 63.69 | -0.09% | 5.86% | 1063144 | 6890万 | 11.6 | 52.7 | 36.58 | 66 | 爱科赛博 | 2024-01-11 四 | 61.60 | 61.65 | 63.96 | 64.30 | 61.36 | 3.75% | 7.33% | 1329919 | 8417万 | 11.61 | 52.75 | 36.61 | 67 | 爱科赛博 | 2024-01-10 三 | 59.80 | 59.98 | 61.65 | 62.80 | 59.11 | 2.78% | 6.86% | 1244183 | 7664万 | 11.19 | 50.85 | 35.29 | 68 | 爱科赛博 | 2024-01-09 二 | 59.79 | 59.28 | 59.98 | 62.10 | 59.50 | 1.18% | 3.70% | 672065 | 4072万 | 10.88 | 49.47 | 34.33 | 69 | 爱科赛博 | 2024-01-08 一 | 60.70 | 60.75 | 59.28 | 61.16 | 59.26 | -2.42% | 3.19% | 578755 | 3474万 | 10.76 | 48.89 | 33.93 | 70 | 爱科赛博 | 2024-01-05 五 | 61.72 | 61.88 | 60.75 | 63.50 | 60.50 | -1.83% | 4.08% | 740134 | 4558万 | 11.02 | 50.11 | 34.77 | 71 | 爱科赛博 | 2024-01-04 四 | 63.40 | 63.45 | 61.88 | 63.50 | 61.88 | -2.47% | 4.11% | 745734 | 4667万 | 11.23 | 51.04 | 35.42 | 72 | 爱科赛博 | 2024-01-03 三 | 65.00 | 65.60 | 63.45 | 65.94 | 62.70 | -3.28% | 7.53% | 1366074 | 8734万 | 11.51 | 52.33 | 36.32 | 73 | 爱科赛博 | 2024-01-02 二 | 64.05 | 64.22 | 65.60 | 68.79 | 63.38 | 2.15% | 10.08% | 1829322 | 11955万 | 11.9 | 54.11 | 37.55 | 74 | 爱科赛博 | 2023-12-29 五 | 64.70 | 65.19 | 64.22 | 65.53 | 63.61 | -1.49% | 5.98% | 1084904 | 6997万 | 11.65 | 52.97 | 36.76 | 75 | 爱科赛博 | 2023-12-28 四 | 61.47 | 61.53 | 65.19 | 66.58 | 61.24 | 5.95% | 9.35% | 1696640 | 10994万 | 11.83 | 53.77 | 37.32 | 76 | 爱科赛博 | 2023-12-27 三 | 60.06 | 60.33 | 61.53 | 61.90 | 60.06 | 1.99% | 3.08% | 558615 | 3424万 | 11.17 | 50.75 | 35.22 | 77 | 爱科赛博 | 2023-12-26 二 | 62.03 | 62.50 | 60.33 | 62.03 | 60.00 | -3.47% | 3.03% | 549813 | 3355万 | 10.95 | 49.76 | 34.53 | 78 | 爱科赛博 | 2023-12-25 一 | 63.73 | 63.73 | 62.50 | 63.77 | 61.58 | -1.93% | 2.95% | 535083 | 3340万 | 11.34 | 51.55 | 35.78 | 79 | 爱科赛博 | 2023-12-22 五 | 62.88 | 62.89 | 63.73 | 65.00 | 62.53 | 1.34% | 5.32% | 965942 | 6168万 | 11.57 | 52.56 | 36.48 | 80 | 爱科赛博 | 2023-12-21 四 | 62.50 | 62.86 | 62.89 | 63.49 | 61.32 | 0.05% | 3.37% | 612263 | 3821万 | 11.41 | 51.87 | 36 | 81 | 爱科赛博 | 2023-12-20 三 | 63.88 | 64.00 | 62.86 | 64.27 | 62.85 | -1.78% | 2.60% | 470948 | 2992万 | 11.41 | 51.85 | 35.98 | 82 | 爱科赛博 | 2023-12-19 二 | 63.03 | 63.55 | 64.00 | 64.33 | 62.75 | 0.71% | 2.43% | 441085 | 2808万 | 11.61 | 52.79 | 36.64 | 83 | 爱科赛博 | 2023-12-18 一 | 63.36 | 63.78 | 63.55 | 64.48 | 63.13 | -0.36% | 2.61% | 474108 | 3017万 | 11.53 | 52.42 | 36.38 | 84 | 爱科赛博 | 2023-12-15 五 | 64.01 | 63.99 | 63.78 | 64.59 | 63.21 | -0.33% | 3.13% | 568260 | 3637万 | 11.57 | 52.61 | 36.51 | 85 | 爱科赛博 | 2023-12-14 四 | 65.66 | 65.50 | 63.99 | 66.28 | 63.61 | -2.31% | 3.20% | 580338 | 3750万 | 11.61 | 52.78 | 36.63 | 86 | 爱科赛博 | 2023-12-13 三 | 66.55 | 66.56 | 65.50 | 66.61 | 65.12 | -1.59% | 3.46% | 627462 | 4122万 | 11.89 | 54.02 | 37.49 | 87 | 爱科赛博 | 2023-12-12 二 | 66.86 | 66.60 | 66.56 | 67.50 | 65.96 | -0.06% | 3.68% | 668509 | 4451万 | 12.08 | 54.9 | 38.1 | 88 | 爱科赛博 | 2023-12-11 一 | 64.74 | 64.77 | 66.60 | 66.79 | 63.63 | 2.83% | 5.66% | 1026727 | 6749万 | 12.09 | 54.93 | 38.12 | 89 | 爱科赛博 | 2023-12-08 五 | 64.61 | 64.60 | 64.77 | 65.89 | 64.00 | 0.26% | 4.64% | 841797 | 5480万 | 11.75 | 53.42 | 37.08 | 90 | 爱科赛博 | 2023-12-07 四 | 66.75 | 66.72 | 64.60 | 67.14 | 64.36 | -3.18% | 5.00% | 907775 | 5948万 | 11.72 | 53.28 | 36.98 | 91 | 爱科赛博 | 2023-12-06 三 | 66.07 | 66.46 | 66.72 | 68.20 | 65.91 | 0.39% | 5.11% | 927166 | 6240万 | 12.11 | 55.03 | 38.19 | 92 | 爱科赛博 | 2023-12-05 二 | 67.77 | 68.06 | 66.46 | 68.23 | 66.25 | -2.35% | 5.41% | 981322 | 6568万 | 12.06 | 54.82 | 38.04 | 93 | 爱科赛博 | 2023-12-04 一 | 69.93 | 69.73 | 68.06 | 70.14 | 67.73 | -2.39% | 6.66% | 1208602 | 8296万 | 12.35 | 56.14 | 38.96 | 94 | 爱科赛博 | 2023-12-01 五 | 69.30 | 69.20 | 69.73 | 70.28 | 67.50 | 0.77% | 7.61% | 1380298 | 9508万 | 12.65 | 57.51 | 39.92 | 95 | 爱科赛博 | 2023-11-30 四 | 69.00 | 69.67 | 69.20 | 70.37 | 67.70 | -0.67% | 9.80% | 1779180 | 12229万 | 12.56 | 57.08 | 39.61 | 96 | 爱科赛博 | 2023-11-29 三 | 73.88 | 73.15 | 69.67 | 74.88 | 69.12 | -4.76% | 13.27% | 2408523 | 17158万 | 12.64 | 57.46 | 39.88 | 97 | 爱科赛博 | 2023-11-28 二 | 64.39 | 64.46 | 73.15 | 74.88 | 63.41 | 13.48% | 18.55% | 3366210 | 23680万 | 13.27 | 60.33 | 41.87 | 98 | 爱科赛博 | 2023-11-27 一 | 62.06 | 63.00 | 64.46 | 65.49 | 61.80 | 2.32% | 6.70% | 1215454 | 7755万 | 11.7 | 53.17 | 36.9 | 99 | 爱科赛博 | 2023-11-24 五 | 65.55 | 65.90 | 63.00 | 65.70 | 62.90 | -4.40% | 5.89% | 1068578 | 6786万 | 11.43 | 51.96 | 36.06 | 100 | 爱科赛博 | 2023-11-23 四 | 65.63 | 65.38 | 65.90 | 66.66 | 65.30 | 0.80% | 4.16% | 754802 | 4980万 | 11.96 | 54.35 | 37.72 | 101 | 爱科赛博 | 2023-11-22 三 | 66.00 | 66.50 | 65.38 | 66.82 | 65.38 | -1.68% | 6.42% | 1165759 | 7705万 | 11.86 | 53.93 | 37.43 | 102 | 爱科赛博 | 2023-11-21 二 | 70.14 | 70.20 | 66.50 | 70.23 | 66.20 | -5.27% | 10.20% | 1850799 | 12563万 | 12.07 | 54.85 | 38.07 | 103 | 爱科赛博 | 2023-11-20 一 | 68.96 | 68.80 | 70.20 | 70.78 | 67.33 | 2.03% | 8.20% | 1487545 | 10263万 | 12.74 | 57.9 | 40.18 | 104 | 爱科赛博 | 2023-11-17 五 | 69.14 | 69.52 | 68.80 | 70.39 | 68.61 | -1.04% | 5.13% | 930528 | 6443万 | 12.49 | 56.75 | 39.38 | 105 | 爱科赛博 | 2023-11-16 四 | 68.88 | 68.81 | 69.52 | 71.88 | 68.70 | 1.03% | 11.48% | 2083193 | 14647万 | 12.62 | 57.34 | 39.8 | 106 | 爱科赛博 | 2023-11-15 三 | 67.33 | 66.99 | 68.81 | 69.33 | 66.60 | 2.72% | 8.19% | 1487002 | 10151万 | 12.49 | 56.75 | 39.39 | 107 | 爱科赛博 | 2023-11-14 二 | 67.01 | 67.15 | 66.99 | 68.00 | 66.29 | -0.24% | 4.94% | 896648 | 6000万 | 12.16 | 55.25 | 38.35 | 108 | 爱科赛博 | 2023-11-13 一 | 67.62 | 67.50 | 67.15 | 68.79 | 66.55 | -0.52% | 5.69% | 1033156 | 6974万 | 12.19 | 55.39 | 38.44 | 109 | 爱科赛博 | 2023-11-10 五 | 67.36 | 67.71 | 67.50 | 68.34 | 66.00 | -0.31% | 4.48% | 812601 | 5473万 | 12.25 | 55.67 | 38.64 | 110 | 爱科赛博 | 2023-11-09 四 | 67.49 | 67.67 | 67.71 | 69.68 | 67.02 | 0.06% | 6.66% | 1208732 | 8278万 | 12.29 | 55.85 | 38.76 | 111 | 爱科赛博 | 2023-11-08 三 | 68.67 | 68.83 | 67.67 | 68.85 | 66.70 | -1.69% | 6.51% | 1180637 | 7987万 | 12.28 | 55.81 | 38.74 | 112 | 爱科赛博 | 2023-11-07 二 | 69.60 | 70.10 | 68.83 | 71.60 | 68.50 | -1.81% | 6.55% | 1188792 | 8267万 | 12.49 | 56.77 | 39.4 | 113 | 爱科赛博 | 2023-11-06 一 | 68.18 | 67.67 | 70.10 | 71.01 | 67.15 | 3.59% | 10.15% | 1841556 | 12712万 | 12.72 | 57.82 | 40.13 | 114 | 爱科赛博 | 2023-11-03 五 | 65.26 | 64.58 | 67.67 | 68.18 | 64.80 | 4.78% | 9.34% | 1695759 | 11390万 | 12.28 | 55.81 | 38.74 | 115 | 爱科赛博 | 2023-11-02 四 | 68.19 | 69.02 | 64.58 | 69.39 | 64.00 | -6.43% | 11.05% | 2004621 | 13261万 | 11.72 | 53.27 | 36.97 | 116 | 爱科赛博 | 2023-11-01 三 | 67.01 | 67.82 | 69.02 | 72.60 | 66.76 | 1.77% | 14.27% | 2589556 | 18004万 | 12.53 | 56.93 | 39.51 | 117 | 爱科赛博 | 2023-10-31 二 | 68.35 | 69.00 | 67.82 | 69.17 | 67.00 | -1.71% | 10.15% | 1841761 | 12526万 | 12.31 | 55.94 | 38.82 | 118 | 爱科赛博 | 2023-10-30 一 | 66.19 | 64.52 | 69.00 | 70.48 | 65.89 | 6.94% | 22.32% | 4050641 | 27755万 | 12.52 | 56.91 | 39.5 | 119 | 爱科赛博 | 2023-10-27 五 | 61.50 | 62.00 | 64.52 | 66.60 | 61.50 | 4.06% | 14.25% | 2585747 | 16592万 | 11.71 | 53.22 | 36.93 | 120 | 爱科赛博 | 2023-10-26 四 | 62.88 | 62.50 | 62.00 | 63.48 | 60.60 | -0.80% | 9.91% | 1798480 | 11123万 | 11.25 | 51.14 | 35.49 | 121 | 爱科赛博 | 2023-10-25 三 | 61.40 | 60.83 | 62.50 | 63.56 | 59.51 | 2.75% | 12.19% | 2212938 | 13591万 | 11.34 | 51.55 | 35.78 | 122 | 爱科赛博 | 2023-10-24 二 | 58.05 | 58.00 | 60.83 | 61.24 | 57.64 | 4.88% | 12.22% | 2217278 | 13240万 | 11.04 | 50.17 | 42.34 | 123 | 爱科赛博 | 2023-10-23 一 | 57.50 | 58.18 | 58.00 | 58.13 | 55.55 | -0.31% | 10.67% | 1936666 | 10998万 | 10.53 | 47.84 | 40.37 | 124 | 爱科赛博 | 2023-10-20 五 | 60.08 | 61.15 | 58.18 | 61.20 | 58.12 | -4.86% | 13.88% | 2518417 | 14958万 | 10.56 | 47.99 | 40.49 | 125 | 爱科赛博 | 2023-10-19 四 | 64.41 | 65.05 | 61.15 | 65.31 | 60.43 | -6.00% | 17.56% | 3186815 | 19858万 | 11.1 | 50.44 | 42.56 | 126 | 爱科赛博 | 2023-10-18 三 | 67.14 | 65.76 | 65.05 | 69.70 | 63.83 | -1.08% | 21.21% | 3849888 | 25661万 | 11.8 | 53.65 | 45.28 | 127 | 爱科赛博 | 2023-10-17 二 | 61.06 | 61.60 | 65.76 | 66.68 | 61.06 | 6.75% | 31.19% | 5660888 | 36721万 | 11.93 | 54.24 | 45.77 | 128 | 爱科赛博 | 2023-10-16 一 | 60.40 | 59.60 | 61.60 | 62.16 | 58.55 | 3.36% | 19.86% | 3603521 | 21764万 | 11.18 | 50.81 | 42.87 | 129 | 爱科赛博 | 2023-10-13 五 | 59.66 | 60.85 | 59.60 | 62.02 | 58.58 | -2.05% | 16.41% | 2978257 | 17872万 | 10.82 | 49.16 | 41.48 | 130 | C爱科 | 2023-10-12 四 | 60.36 | 60.33 | 60.85 | 62.15 | 58.65 | 0.86% | 19.19% | 3481925 | 21020万 | 11.04 | 50.19 | 42.35 | 131 | C爱科 | 2023-10-11 三 | 60.41 | 60.30 | 60.33 | 61.88 | 58.01 | 0.05% | 18.92% | 3433829 | 20657万 | 10.95 | 49.76 | 41.99 | 132 | C爱科 | 2023-10-10 二 | 68.62 | 67.12 | 60.30 | 68.75 | 60.06 | -10.16% | 35.60% | 6460564 | 40395万 | 10.94 | 49.74 | 41.97 | 133 | C爱科 | 2023-10-09 一 | 66.50 | 65.57 | 67.12 | 70.55 | 65.50 | 2.36% | 41.85% | 7594148 | 52063万 | 12.18 | 55.36 | 46.72 | 134 | N爱科 | 2023-09-28 四 | 69.90 | 69.98 | 65.57 | 75.39 | 64.99 | -6.30% | 51.66% | 9374058 | 63664万 | 11.9 | 54.08 | 45.64 |
|
行情刷新 | 流通股东
|