| 股票名称 | 代码 688768 | 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 | 容知日新 | 2024-04-19 五 | 24.07 | 23.85 | 23.57 | 24.07 | 22.81 | -1.17% | 2.48% | 1229248 | 2877万 | 11.69 | 19.24 | 30.5 | 2 | 容知日新 | 2024-04-18 四 | 23.88 | 23.88 | 23.85 | 24.65 | 23.25 | -0.13% | 2.70% | 1340239 | 3218万 | 11.83 | 19.47 | 30.87 | 3 | 容知日新 | 2024-04-17 三 | 22.90 | 22.30 | 23.88 | 23.95 | 22.63 | 7.09% | 3.37% | 1673177 | 3930万 | 11.85 | 19.49 | 30.9 | 4 | 容知日新 | 2024-04-16 二 | 23.48 | 23.96 | 22.30 | 23.52 | 21.82 | -6.93% | 4.45% | 2207749 | 4964万 | 11.06 | 18.2 | 28.86 | 5 | 容知日新 | 2024-04-15 一 | 26.02 | 26.02 | 23.96 | 26.28 | 23.07 | -7.92% | 5.52% | 2738563 | 6654万 | 11.89 | 19.56 | 31.01 | 6 | 容知日新 | 2024-04-12 五 | 26.75 | 26.71 | 26.02 | 27.29 | 25.90 | -2.58% | 2.45% | 1218059 | 3226万 | 12.91 | 21.24 | 33.67 | 7 | 容知日新 | 2024-04-11 四 | 26.35 | 26.35 | 26.71 | 27.35 | 26.16 | 1.37% | 2.87% | 1422841 | 3815万 | 13.25 | 21.8 | 34.57 | 8 | 容知日新 | 2024-04-10 三 | 27.99 | 27.80 | 26.35 | 27.99 | 26.11 | -5.22% | 3.46% | 1715812 | 4595万 | 13.07 | 21.51 | 34.1 | 9 | 容知日新 | 2024-04-09 二 | 27.69 | 27.50 | 27.80 | 28.36 | 27.43 | 1.09% | 1.50% | 742997 | 2069万 | 13.79 | 22.69 | 35.98 | 10 | 容知日新 | 2024-04-08 一 | 29.29 | 29.30 | 27.50 | 29.29 | 27.36 | -6.14% | 3.46% | 1719092 | 4780万 | 13.64 | 22.45 | 35.59 | 11 | 容知日新 | 2024-04-03 三 | 29.95 | 30.12 | 29.30 | 29.95 | 28.90 | -2.72% | 1.49% | 739878 | 2169万 | 14.54 | 23.92 | 37.92 | 12 | 容知日新 | 2024-04-02 二 | 31.07 | 31.07 | 30.12 | 31.07 | 29.62 | -3.06% | 2.16% | 1069442 | 3217万 | 14.94 | 24.59 | 38.98 | 13 | 容知日新 | 2024-04-01 一 | 29.68 | 29.51 | 31.07 | 31.11 | 29.68 | 5.29% | 2.23% | 1107191 | 3390万 | 15.42 | 25.36 | 40.21 | 14 | 容知日新 | 2024-03-29 五 | 29.63 | 29.85 | 29.51 | 30.41 | 29.10 | -1.14% | 1.50% | 742106 | 2193万 | 14.64 | 24.09 | 38.19 | 15 | 容知日新 | 2024-03-28 四 | 28.76 | 28.80 | 29.85 | 30.17 | 28.16 | 3.65% | 2.09% | 1034629 | 3063万 | 14.81 | 24.37 | 38.63 | 16 | 容知日新 | 2024-03-27 三 | 30.33 | 30.15 | 28.80 | 30.33 | 28.76 | -4.48% | 2.18% | 1083601 | 3166万 | 14.29 | 23.51 | 37.27 | 17 | 容知日新 | 2024-03-26 二 | 30.21 | 30.21 | 30.15 | 30.87 | 29.81 | -0.20% | 2.09% | 1037107 | 3133万 | 14.96 | 24.61 | 39.02 | 18 | 容知日新 | 2024-03-25 一 | 32.23 | 32.50 | 30.21 | 32.50 | 30.20 | -7.05% | 3.43% | 1701536 | 5317万 | 14.99 | 24.66 | 39.1 | 19 | 容知日新 | 2024-03-22 五 | 32.32 | 32.34 | 32.50 | 33.40 | 31.48 | 0.49% | 3.27% | 1623201 | 5259万 | 16.13 | 26.53 | 42.06 | 20 | 容知日新 | 2024-03-21 四 | 32.86 | 32.56 | 32.34 | 33.16 | 31.88 | -0.68% | 2.20% | 1092899 | 3554万 | 16.05 | 26.4 | 41.85 | 21 | 容知日新 | 2024-03-20 三 | 32.61 | 32.51 | 32.56 | 32.77 | 31.84 | 0.15% | 2.38% | 1180290 | 3821万 | 16.16 | 26.58 | 42.14 | 22 | 容知日新 | 2024-03-19 二 | 32.00 | 31.89 | 32.51 | 33.58 | 31.60 | 1.94% | 4.64% | 2301764 | 7527万 | 16.13 | 26.54 | 42.07 | 23 | 容知日新 | 2024-03-18 一 | 32.00 | 31.24 | 31.89 | 32.22 | 30.81 | 2.08% | 4.37% | 2168497 | 6851万 | 15.82 | 26.03 | 41.27 | 24 | 容知日新 | 2024-03-15 五 | 29.72 | 29.58 | 31.24 | 31.55 | 29.31 | 5.61% | 5.64% | 2799116 | 8609万 | 15.5 | 25.5 | 40.43 | 25 | 容知日新 | 2024-03-14 四 | 30.37 | 30.40 | 29.58 | 30.72 | 29.06 | -2.70% | 2.90% | 1441258 | 4294万 | 14.68 | 24.14 | 38.28 | 26 | 容知日新 | 2024-03-08 五 | 29.15 | 29.20 | 29.74 | 29.83 | 28.74 | 1.85% | 2.80% | 1390988 | 4071万 | 14.76 | 24.28 | 38.49 | 27 | 容知日新 | 2024-03-07 四 | 29.80 | 29.71 | 29.20 | 30.77 | 29.03 | -1.72% | 2.99% | 1483444 | 4427万 | 14.49 | 23.83 | 37.79 | 28 | 容知日新 | 2024-03-06 三 | 29.07 | 29.39 | 29.71 | 30.20 | 28.72 | 1.09% | 2.74% | 1358099 | 4026万 | 14.74 | 24.25 | 38.45 | 29 | 容知日新 | 2024-03-05 二 | 30.30 | 30.67 | 29.39 | 30.90 | 29.15 | -4.17% | 4.33% | 2150510 | 6406万 | 14.58 | 23.99 | 38.04 | 30 | 容知日新 | 2024-03-04 一 | 31.40 | 31.00 | 30.67 | 31.43 | 29.81 | -1.06% | 4.23% | 2100841 | 6414万 | 15.22 | 25.03 | 39.69 | 31 | 容知日新 | 2024-03-01 五 | 30.65 | 30.20 | 31.00 | 32.19 | 30.50 | 2.65% | 5.49% | 2721828 | 8523万 | 15.38 | 25.3 | 40.12 | 32 | 容知日新 | 2024-02-29 四 | 28.05 | 27.89 | 30.20 | 30.48 | 27.53 | 8.28% | 6.08% | 3018209 | 8794万 | 14.98 | 24.65 | 39.08 | 33 | 容知日新 | 2024-02-28 三 | 31.10 | 30.80 | 27.89 | 32.39 | 27.59 | -9.45% | 8.43% | 4183574 | 12642万 | 13.84 | 22.77 | 36.09 | 34 | 容知日新 | 2024-02-27 二 | 30.75 | 30.66 | 30.80 | 30.88 | 29.42 | 0.46% | 6.19% | 3073437 | 9304万 | 15.28 | 25.14 | 39.86 | 35 | 容知日新 | 2024-02-26 一 | 28.16 | 27.70 | 30.66 | 32.50 | 28.13 | 10.69% | 10.25% | 5083209 | 15400万 | 15.21 | 25.03 | 39.68 | 36 | 容知日新 | 2024-02-23 五 | 26.60 | 26.26 | 27.70 | 27.80 | 26.27 | 5.48% | 4.64% | 2300825 | 6243万 | 13.74 | 22.61 | 35.85 | 37 | 容知日新 | 2024-02-22 四 | 25.02 | 24.81 | 26.26 | 26.39 | 25.02 | 5.84% | 5.25% | 2602954 | 6689万 | 13.03 | 21.44 | 33.98 | 38 | 容知日新 | 2024-02-21 三 | 24.35 | 24.36 | 24.81 | 25.90 | 23.50 | 1.85% | 5.28% | 2618865 | 6554万 | 12.31 | 20.25 | 36.83 | 39 | 容知日新 | 2024-02-20 二 | 23.70 | 23.98 | 24.36 | 24.61 | 22.88 | 1.58% | 5.77% | 2861299 | 6834万 | 12.09 | 19.88 | 36.16 | 40 | 容知日新 | 2024-02-19 一 | 23.74 | 23.76 | 23.98 | 24.68 | 22.98 | 0.93% | 8.35% | 4143453 | 9839万 | 11.9 | 19.57 | 35.6 | 41 | 容知日新 | 2024-02-08 四 | 19.67 | 19.80 | 23.76 | 23.76 | 18.89 | 20.00% | 10.18% | 5050150 | 10780万 | 11.79 | 19.39 | 35.27 | 42 | 容知日新 | 2024-02-07 三 | 20.27 | 19.88 | 19.80 | 20.27 | 18.66 | -0.40% | 9.29% | 4607555 | 8879万 | 9.82 | 16.16 | 29.4 | 43 | 容知日新 | 2024-02-06 二 | 19.60 | 19.45 | 19.88 | 20.44 | 17.41 | 2.21% | 9.38% | 4651878 | 8819万 | 9.86 | 16.23 | 29.51 | 44 | 容知日新 | 2024-02-05 一 | 22.00 | 22.00 | 19.45 | 22.00 | 18.02 | -11.59% | 7.27% | 3606746 | 7047万 | 9.65 | 15.88 | 28.88 | 45 | 容知日新 | 2024-02-02 五 | 23.39 | 23.36 | 22.00 | 23.90 | 21.13 | -5.82% | 4.34% | 2151665 | 4813万 | 10.92 | 17.96 | 32.66 | 46 | 容知日新 | 2024-02-01 四 | 24.23 | 23.74 | 23.36 | 24.32 | 22.87 | -1.60% | 4.97% | 2467453 | 5788万 | 11.59 | 19.07 | 34.68 | 47 | 容知日新 | 2024-01-31 三 | 25.46 | 25.54 | 23.74 | 25.60 | 23.51 | -7.05% | 4.14% | 2056255 | 5030万 | 11.78 | 19.38 | 35.24 | 48 | 容知日新 | 2024-01-30 二 | 26.16 | 26.16 | 25.54 | 26.28 | 25.44 | -2.37% | 3.10% | 1536713 | 3970万 | 12.67 | 20.85 | 37.92 | 49 | 容知日新 | 2024-01-29 一 | 28.13 | 27.90 | 26.16 | 28.13 | 26.10 | -6.24% | 3.68% | 1824596 | 4899万 | 12.98 | 21.35 | 38.84 | 50 | 容知日新 | 2024-01-26 五 | 29.67 | 28.66 | 27.90 | 29.67 | 27.70 | -2.65% | 2.94% | 1456446 | 4151万 | 13.84 | 22.77 | 41.42 | 51 | 容知日新 | 2024-01-25 四 | 26.93 | 26.85 | 28.66 | 28.88 | 26.55 | 6.74% | 4.18% | 2074889 | 5775万 | 14.22 | 23.39 | 42.55 | 52 | 容知日新 | 2024-01-24 三 | 27.50 | 27.12 | 26.85 | 27.50 | 25.51 | -1.00% | 4.11% | 2041377 | 5374万 | 13.32 | 21.92 | 39.86 | 53 | 容知日新 | 2024-01-23 二 | 27.37 | 27.15 | 27.12 | 27.58 | 26.50 | -0.11% | 3.20% | 1586959 | 4298万 | 13.46 | 22.14 | 40.26 | 54 | 容知日新 | 2024-01-22 一 | 29.15 | 28.94 | 27.15 | 29.38 | 27.03 | -6.19% | 3.44% | 1708248 | 4797万 | 13.47 | 22.16 | 40.31 | 55 | 容知日新 | 2024-01-19 五 | 29.80 | 29.69 | 28.94 | 29.80 | 28.88 | -2.53% | 2.55% | 1265697 | 3699万 | 14.36 | 23.62 | 42.96 | 56 | 容知日新 | 2024-01-18 四 | 30.17 | 29.80 | 29.69 | 30.17 | 28.79 | -0.37% | 3.19% | 1584391 | 4643万 | 14.73 | 24.23 | 44.08 | 57 | 容知日新 | 2024-01-17 三 | 30.41 | 31.05 | 29.80 | 31.29 | 29.68 | -4.03% | 2.32% | 1150616 | 3485万 | 14.79 | 24.32 | 44.24 | 58 | 容知日新 | 2024-01-16 二 | 30.94 | 30.92 | 31.05 | 31.36 | 30.30 | 0.42% | 2.80% | 1387874 | 4280万 | 15.41 | 25.34 | 46.1 | 59 | 容知日新 | 2024-01-15 一 | 31.51 | 31.79 | 30.92 | 31.75 | 30.63 | -2.74% | 2.58% | 1277983 | 3980万 | 15.34 | 25.24 | 45.9 | 60 | 容知日新 | 2024-01-12 五 | 32.21 | 32.35 | 31.79 | 32.88 | 31.63 | -1.73% | 2.19% | 1084581 | 3473万 | 15.77 | 25.95 | 47.2 | 61 | 容知日新 | 2024-01-11 四 | 31.90 | 32.16 | 32.35 | 32.70 | 31.61 | 0.59% | 3.61% | 1792973 | 5752万 | 16.05 | 26.41 | 48.03 | 62 | 容知日新 | 2024-01-10 三 | 32.46 | 32.75 | 32.16 | 33.10 | 31.61 | -1.80% | 3.73% | 1848600 | 5971万 | 15.96 | 26.25 | 47.74 | 63 | 容知日新 | 2024-01-09 二 | 32.70 | 32.34 | 32.75 | 33.35 | 32.40 | 1.27% | 2.46% | 1222308 | 3993万 | 16.25 | 26.73 | 48.62 | 64 | 容知日新 | 2024-01-08 一 | 33.05 | 33.10 | 32.34 | 33.22 | 32.34 | -2.30% | 2.53% | 1253692 | 4086万 | 16.05 | 26.4 | 48.01 | 65 | 容知日新 | 2024-01-05 五 | 33.17 | 32.92 | 33.10 | 34.85 | 32.85 | 0.55% | 4.38% | 2173654 | 7303万 | 16.42 | 27.02 | 49.14 | 66 | 容知日新 | 2024-01-04 四 | 33.78 | 33.97 | 32.92 | 34.49 | 32.90 | -3.09% | 3.57% | 1769025 | 5891万 | 16.33 | 26.87 | 48.87 | 67 | 容知日新 | 2024-01-03 三 | 35.48 | 35.51 | 33.97 | 35.80 | 33.85 | -4.34% | 2.54% | 1259440 | 4336万 | 16.85 | 27.73 | 50.43 | 68 | 容知日新 | 2024-01-02 二 | 36.81 | 36.81 | 35.51 | 36.95 | 35.51 | -3.53% | 2.44% | 1208380 | 4355万 | 17.62 | 28.99 | 52.72 | 69 | 容知日新 | 2023-12-29 五 | 35.77 | 35.87 | 36.81 | 36.88 | 35.64 | 2.62% | 2.35% | 1167792 | 4240万 | 18.26 | 30.05 | 54.65 | 70 | 容知日新 | 2023-12-28 四 | 34.10 | 34.08 | 35.87 | 36.69 | 33.72 | 5.25% | 4.74% | 2351579 | 8369万 | 17.8 | 29.28 | 53.25 | 71 | 容知日新 | 2023-12-27 三 | 34.25 | 34.01 | 34.08 | 34.45 | 33.78 | 0.21% | 1.60% | 791671 | 2697万 | 16.91 | 27.82 | 50.6 | 72 | 容知日新 | 2023-12-26 二 | 35.07 | 35.02 | 34.01 | 35.30 | 33.65 | -2.88% | 2.26% | 1120749 | 3817万 | 16.87 | 27.76 | 50.49 | 73 | 容知日新 | 2023-12-25 一 | 34.63 | 34.97 | 35.02 | 35.68 | 34.60 | 0.14% | 1.40% | 693215 | 2431万 | 17.38 | 28.59 | 51.99 | 74 | 容知日新 | 2023-12-22 五 | 35.33 | 35.36 | 34.97 | 35.82 | 34.81 | -1.10% | 1.92% | 951906 | 3342万 | 17.35 | 28.54 | 51.92 | 75 | 容知日新 | 2023-12-21 四 | 35.30 | 35.65 | 35.36 | 35.84 | 34.50 | -0.81% | 2.58% | 1279415 | 4495万 | 17.54 | 28.86 | 52.5 | 76 | 容知日新 | 2023-12-20 三 | 36.06 | 35.95 | 35.65 | 36.36 | 35.51 | -0.83% | 1.80% | 890962 | 3200万 | 17.69 | 29.1 | 52.93 | 77 | 容知日新 | 2023-12-19 二 | 35.85 | 35.53 | 35.95 | 36.36 | 35.34 | 1.18% | 1.81% | 899358 | 3224万 | 17.84 | 29.34 | 53.37 | 78 | 容知日新 | 2023-12-18 一 | 36.58 | 36.58 | 35.53 | 37.04 | 35.29 | -2.87% | 1.86% | 925228 | 3328万 | 17.63 | 29 | 52.75 | 79 | 容知日新 | 2023-12-15 五 | 37.20 | 37.19 | 36.58 | 37.74 | 36.50 | -1.64% | 1.31% | 650889 | 2409万 | 18.15 | 29.86 | 54.31 | 80 | 容知日新 | 2023-12-14 四 | 37.88 | 37.81 | 37.19 | 38.57 | 37.09 | -1.64% | 2.08% | 1034134 | 3896万 | 18.45 | 30.36 | 55.21 | 81 | 容知日新 | 2023-12-13 三 | 38.46 | 37.77 | 37.81 | 38.64 | 37.44 | 0.11% | 1.36% | 672748 | 2558万 | 18.76 | 30.86 | 56.13 | 82 | 容知日新 | 2023-12-12 二 | 37.55 | 37.51 | 37.77 | 38.78 | 37.55 | 0.69% | 2.22% | 1101482 | 4195万 | 18.74 | 30.83 | 56.07 | 83 | 容知日新 | 2023-12-11 一 | 37.15 | 37.15 | 37.51 | 37.76 | 36.56 | 0.97% | 2.07% | 1027251 | 3815万 | 18.61 | 30.62 | 55.69 | 84 | 容知日新 | 2023-12-08 五 | 37.46 | 37.16 | 37.15 | 38.07 | 37.03 | -0.03% | 1.72% | 852529 | 3195万 | 18.43 | 30.32 | 55.15 | 85 | 容知日新 | 2023-12-07 四 | 37.26 | 37.26 | 37.16 | 37.75 | 36.86 | -0.27% | 2.04% | 1011370 | 3761万 | 18.44 | 30.33 | 55.17 | 86 | 容知日新 | 2023-12-06 三 | 37.10 | 37.27 | 37.26 | 38.02 | 37.10 | -0.03% | 1.81% | 896759 | 3369万 | 18.49 | 30.41 | 55.32 | 87 | 容知日新 | 2023-12-05 二 | 38.66 | 38.66 | 37.27 | 39.04 | 37.15 | -3.60% | 2.12% | 1049578 | 3972万 | 18.49 | 30.42 | 55.33 | 88 | 容知日新 | 2023-12-04 一 | 40.36 | 40.36 | 38.66 | 40.36 | 38.34 | -4.21% | 3.55% | 1760642 | 6873万 | 19.18 | 31.56 | 57.39 | 89 | 容知日新 | 2023-12-01 五 | 40.13 | 40.37 | 40.36 | 40.81 | 39.68 | -0.02% | 1.93% | 958618 | 3852万 | 20.03 | 32.94 | 59.92 | 90 | 容知日新 | 2023-11-30 四 | 41.44 | 41.44 | 40.37 | 41.98 | 39.77 | -2.58% | 2.50% | 1240858 | 5028万 | 20.03 | 32.95 | 59.93 | 91 | 容知日新 | 2023-11-29 三 | 42.65 | 42.65 | 41.44 | 42.91 | 41.28 | -2.84% | 1.35% | 671877 | 2819万 | 20.56 | 33.83 | 61.52 | 92 | 容知日新 | 2023-11-28 二 | 41.70 | 41.70 | 42.65 | 43.13 | 41.53 | 2.28% | 1.93% | 955355 | 4071万 | 21.16 | 34.81 | 63.32 | 93 | 容知日新 | 2023-11-27 一 | 41.50 | 41.38 | 41.70 | 42.56 | 41.42 | 0.77% | 1.91% | 950023 | 3985万 | 20.69 | 34.04 | 61.91 | 94 | 容知日新 | 2023-11-24 五 | 43.09 | 43.20 | 41.38 | 43.32 | 41.20 | -4.21% | 1.90% | 943500 | 3944万 | 20.53 | 33.78 | 61.43 | 95 | 容知日新 | 2023-11-23 四 | 42.28 | 42.30 | 43.20 | 43.33 | 41.71 | 2.13% | 1.80% | 893954 | 3820万 | 21.43 | 35.26 | 64.13 | 96 | 容知日新 | 2023-11-22 三 | 43.34 | 43.36 | 42.30 | 43.93 | 42.27 | -2.44% | 1.51% | 748730 | 3209万 | 20.99 | 34.53 | 62.8 | 97 | 容知日新 | 2023-11-21 二 | 44.10 | 44.56 | 43.36 | 44.98 | 43.29 | -2.69% | 1.69% | 837080 | 3689万 | 21.51 | 35.39 | 64.37 | 98 | 容知日新 | 2023-11-20 一 | 44.99 | 44.10 | 44.56 | 44.99 | 43.66 | 1.04% | 1.46% | 722125 | 3200万 | 22.11 | 36.37 | 66.15 | 99 | 容知日新 | 2023-11-17 五 | 43.18 | 43.18 | 44.10 | 44.46 | 43.01 | 2.13% | 1.45% | 717178 | 3150万 | 21.88 | 36 | 65.47 | 100 | 容知日新 | 2023-11-16 四 | 44.26 | 44.15 | 43.18 | 44.44 | 43.18 | -2.20% | 1.01% | 501446 | 2193万 | 21.42 | 35.25 | 64.11 | 101 | 容知日新 | 2023-11-15 三 | 44.17 | 43.98 | 44.15 | 44.68 | 43.89 | 0.39% | 1.50% | 745782 | 3303万 | 21.91 | 36.04 | 65.55 | 102 | 容知日新 | 2023-11-14 二 | 44.49 | 43.78 | 43.98 | 44.49 | 43.00 | 0.46% | 1.76% | 871876 | 3807万 | 21.82 | 35.9 | 65.29 | 103 | 容知日新 | 2023-11-13 一 | 42.68 | 42.73 | 43.78 | 44.66 | 42.62 | 2.46% | 3.65% | 1812272 | 7959万 | 21.72 | 35.74 | 65 | 104 | 容知日新 | 2023-11-10 五 | 42.05 | 42.63 | 42.73 | 42.99 | 42.05 | 0.23% | 1.16% | 574051 | 2449万 | 21.2 | 34.88 | 63.44 | 105 | 容知日新 | 2023-11-09 四 | 43.34 | 43.30 | 42.63 | 43.81 | 42.50 | -1.55% | 1.81% | 897413 | 3851万 | 21.15 | 34.8 | 63.29 | 106 | 容知日新 | 2023-11-08 三 | 43.01 | 43.40 | 43.30 | 44.08 | 42.73 | -0.23% | 2.17% | 1077946 | 4671万 | 21.48 | 35.34 | 64.28 | 107 | 容知日新 | 2023-11-07 二 | 43.84 | 43.20 | 43.40 | 43.84 | 42.54 | 0.46% | 1.71% | 848509 | 3662万 | 21.53 | 35.43 | 64.43 | 108 | 容知日新 | 2023-11-06 一 | 42.14 | 41.58 | 43.20 | 43.62 | 41.81 | 3.90% | 4.16% | 2063081 | 8876万 | 21.43 | 35.26 | 64.13 | 109 | 容知日新 | 2023-11-03 五 | 39.85 | 39.73 | 41.58 | 41.90 | 39.85 | 4.66% | 3.29% | 1632153 | 6745万 | 20.63 | 33.94 | 61.73 | 110 | 容知日新 | 2023-11-02 四 | 40.44 | 40.44 | 39.73 | 40.88 | 39.73 | -1.76% | 1.49% | 738096 | 2954万 | 19.71 | 32.43 | 58.98 | 111 | 容知日新 | 2023-11-01 三 | 40.86 | 40.82 | 40.44 | 41.53 | 40.36 | -0.93% | 1.70% | 844554 | 3439万 | 20.06 | 33.01 | 60.04 | 112 | 容知日新 | 2023-10-31 二 | 41.90 | 41.85 | 40.82 | 42.49 | 40.43 | -2.46% | 2.28% | 1132126 | 4621万 | 20.25 | 33.32 | 60.6 | 113 | 容知日新 | 2023-10-30 一 | 40.78 | 41.13 | 41.85 | 42.16 | 40.50 | 1.75% | 2.06% | 1024512 | 4245万 | 20.76 | 34.16 | 62.13 | 114 | 容知日新 | 2023-10-27 五 | 40.78 | 40.89 | 41.13 | 41.67 | 39.81 | 0.59% | 1.86% | 924701 | 3757万 | 20.41 | 33.57 | 61.06 | 115 | 容知日新 | 2023-10-26 四 | 40.39 | 40.47 | 40.89 | 40.94 | 39.60 | 1.04% | 1.70% | 844542 | 3402万 | 20.29 | 33.38 | 60.71 | 116 | 容知日新 | 2023-10-25 三 | 39.83 | 39.19 | 40.47 | 41.18 | 39.40 | 3.27% | 2.12% | 1053135 | 4263万 | 20.08 | 33.03 | 60.08 | 117 | 容知日新 | 2023-10-24 二 | 38.93 | 38.72 | 39.19 | 40.51 | 38.01 | 1.21% | 3.41% | 1691284 | 6675万 | 19.44 | 31.99 | 58.18 | 118 | 容知日新 | 2023-10-23 一 | 39.22 | 40.38 | 38.72 | 40.10 | 38.40 | -4.11% | 2.68% | 1331553 | 5228万 | 19.21 | 31.61 | 57.48 | 119 | 容知日新 | 2023-10-20 五 | 40.88 | 41.28 | 40.38 | 41.74 | 40.25 | -2.18% | 1.85% | 918170 | 3744万 | 20.04 | 32.96 | 40.33 | 120 | 容知日新 | 2023-10-19 四 | 41.70 | 41.93 | 41.28 | 42.33 | 41.01 | -1.55% | 3.34% | 1656287 | 6880万 | 20.48 | 33.7 | 41.23 | 121 | 容知日新 | 2023-10-18 三 | 40.15 | 40.10 | 41.93 | 42.90 | 38.74 | 4.56% | 7.13% | 3538067 | 14403万 | 20.8 | 34.23 | 41.88 | 122 | 容知日新 | 2023-10-17 二 | 40.52 | 40.70 | 40.10 | 40.60 | 39.44 | -1.47% | 2.95% | 1461279 | 5826万 | 19.9 | 32.73 | 40.05 | 123 | 容知日新 | 2023-10-16 一 | 42.29 | 42.15 | 40.70 | 42.29 | 40.51 | -3.44% | 4.04% | 2004211 | 8211万 | 20.19 | 33.22 | 40.65 | 124 | 容知日新 | 2023-10-13 五 | 42.70 | 42.84 | 42.15 | 42.90 | 41.76 | -1.61% | 3.54% | 1757238 | 7398万 | 20.91 | 34.41 | 42.1 | 125 | 容知日新 | 2023-10-12 四 | 44.70 | 44.71 | 42.84 | 44.80 | 42.04 | -4.18% | 7.79% | 3864473 | 16571万 | 21.26 | 34.97 | 42.79 | 126 | 容知日新 | 2023-10-11 三 | 51.50 | 50.61 | 44.71 | 51.50 | 43.33 | -11.66% | 13.90% | 6898357 | 31951万 | 22.18 | 36.5 | 44.66 | 127 | 容知日新 | 2023-10-10 二 | 51.06 | 50.55 | 50.61 | 51.50 | 50.03 | 0.12% | 3.33% | 1650088 | 8383万 | 25.11 | 41.31 | 50.55 | 128 | 容知日新 | 2023-10-09 一 | 52.30 | 52.52 | 50.55 | 52.30 | 50.30 | -3.75% | 2.12% | 1051314 | 5355万 | 25.08 | 41.26 | 50.49 | 129 | 容知日新 | 2023-09-28 四 | 52.92 | 52.95 | 52.52 | 53.56 | 52.22 | -0.81% | 1.57% | 776755 | 4095万 | 26.06 | 42.87 | 52.46 | 130 | 容知日新 | 2023-09-27 三 | 53.79 | 53.91 | 52.95 | 54.67 | 52.23 | -1.78% | 3.13% | 1554464 | 8304万 | 26.27 | 43.22 | 52.89 | 131 | 容知日新 | 2023-09-26 二 | 51.40 | 51.41 | 53.91 | 54.33 | 50.18 | 4.86% | 3.34% | 1658134 | 8753万 | 26.75 | 44 | 53.85 | 132 | 容知日新 | 2023-09-25 一 | 53.00 | 51.74 | 51.41 | 54.39 | 51.03 | -0.64% | 2.13% | 1056348 | 5538万 | 25.51 | 41.96 | 51.35 | 133 | 容知日新 | 2023-09-22 五 | 49.68 | 49.53 | 51.74 | 51.84 | 48.80 | 4.46% | 1.97% | 979503 | 4966万 | 25.67 | 42.23 | 51.68 | 134 | 容知日新 | 2023-09-21 四 | 50.21 | 49.78 | 49.53 | 50.45 | 48.84 | -0.50% | 1.04% | 513986 | 2548万 | 24.57 | 40.43 | 49.47 | 135 | 容知日新 | 2023-09-20 三 | 51.00 | 50.73 | 49.78 | 52.13 | 49.62 | -1.87% | 1.69% | 840009 | 4231万 | 24.7 | 40.63 | 49.72 | 136 | 容知日新 | 2023-09-19 二 | 51.34 | 51.72 | 50.73 | 52.25 | 50.55 | -1.91% | 1.82% | 902425 | 4605万 | 25.17 | 41.41 | 50.67 | 137 | 容知日新 | 2023-09-18 一 | 51.95 | 52.32 | 51.72 | 52.79 | 50.56 | -1.15% | 2.11% | 1048018 | 5409万 | 25.66 | 42.22 | 51.66 | 138 | 容知日新 | 2023-09-15 五 | 51.09 | 51.33 | 52.32 | 53.28 | 50.39 | 1.93% | 2.21% | 1098264 | 5701万 | 25.96 | 42.71 | 52.26 | 139 | 容知日新 | 2023-09-14 四 | 50.60 | 50.78 | 51.33 | 52.40 | 50.57 | 1.08% | 1.73% | 855916 | 4391万 | 25.47 | 41.9 | 51.27 | 140 | 容知日新 | 2023-09-13 三 | 53.29 | 52.98 | 50.78 | 53.30 | 50.01 | -4.15% | 2.07% | 1026798 | 5233万 | 25.2 | 41.45 | 50.72 | 141 | 容知日新 | 2023-09-12 二 | 52.50 | 52.68 | 52.98 | 53.94 | 52.38 | 0.57% | 0.89% | 439872 | 2332万 | 26.29 | 43.25 | 52.92 | 142 | 容知日新 | 2023-09-11 一 | 52.10 | 52.09 | 52.68 | 53.38 | 51.48 | 1.13% | 1.66% | 825108 | 4332万 | 26.14 | 43 | 52.62 | 143 | 容知日新 | 2023-09-08 五 | 52.00 | 52.49 | 52.09 | 53.23 | 51.92 | -0.76% | 1.46% | 725473 | 3810万 | 25.85 | 42.52 | 52.03 | 144 | 容知日新 | 2023-09-07 四 | 55.50 | 55.01 | 52.49 | 55.80 | 52.33 | -4.58% | 2.42% | 1198713 | 6439万 | 26.04 | 42.85 | 52.43 | 145 | 容知日新 | 2023-09-06 三 | 54.47 | 54.17 | 55.01 | 55.80 | 53.31 | 1.55% | 1.69% | 839445 | 4607万 | 27.29 | 44.9 | 54.95 | 146 | 容知日新 | 2023-09-05 二 | 53.39 | 53.80 | 54.17 | 55.71 | 53.10 | 0.69% | 2.39% | 1184815 | 6461万 | 26.88 | 44.22 | 54.11 | 147 | 容知日新 | 2023-09-04 一 | 53.20 | 52.78 | 53.80 | 53.94 | 51.82 | 1.93% | 2.89% | 1435201 | 7590万 | 26.69 | 43.91 | 53.74 | 148 | 容知日新 | 2023-09-01 五 | 55.17 | 54.70 | 52.78 | 55.20 | 51.74 | -3.51% | 3.62% | 1797198 | 9507万 | 26.19 | 43.08 | 52.72 | 149 | 容知日新 | 2023-08-31 四 | 56.07 | 55.99 | 54.70 | 56.07 | 54.31 | -2.30% | 2.59% | 1283463 | 7049万 | 27.14 | 44.65 | 54.64 | 150 | 容知日新 | 2023-08-30 三 | 56.07 | 55.47 | 55.99 | 56.26 | 54.20 | 0.94% | 4.88% | 2421187 | 13378万 | 27.78 | 45.7 | 55.93 | 151 | 容知日新 | 2023-08-29 二 | 48.52 | 48.60 | 55.47 | 56.76 | 48.48 | 14.14% | 5.95% | 2951536 | 15850万 | 27.52 | 45.28 | 55.41 | 152 | 容知日新 | 2023-08-28 一 | 54.78 | 51.94 | 48.60 | 54.78 | 48.53 | -6.43% | 3.79% | 1881789 | 9507万 | 24.11 | 39.67 | 48.55 | 153 | 容知日新 | 2023-08-25 五 | 50.38 | 50.62 | 51.94 | 53.24 | 50.24 | 2.61% | 3.73% | 1851094 | 9638万 | 25.77 | 42.4 | 51.88 | 154 | 容知日新 | 2023-08-23 三 | 51.00 | 51.62 | 50.21 | 51.80 | 50.21 | -2.73% | 1.02% | 505322 | 2572万 | 24.91 | 40.98 | 37.32 | 155 | 容知日新 | 2023-08-22 二 | 50.81 | 50.42 | 51.62 | 52.80 | 50.07 | 2.38% | 2.00% | 993844 | 5064万 | 25.61 | 42.14 | 38.36 |
|
行情刷新 | 流通股东
|