| 股票名称 | 代码 000069 | 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 | 华侨城A | 2021-03-08 一 | 8.10 | 8.07 | 8.19 | 8.60 | 8.10 | 1.49% | 1.69% | 1192197 | 99648万 | 577.95 | 671.73 | 5.8 | 2 | 华侨城A | 2021-03-05 五 | 8.28 | 8.38 | 8.07 | 8.39 | 7.82 | -3.70% | 1.81% | 1276126 | 102520万 | 569.48 | 661.88 | 5.71 | 3 | 华侨城A | 2021-03-04 四 | 8.18 | 8.22 | 8.38 | 8.59 | 8.17 | 1.95% | 1.73% | 1221367 | 102923万 | 591.36 | 687.31 | 5.93 | 4 | 华侨城A | 2021-03-03 三 | 8.05 | 8.08 | 8.22 | 8.39 | 8.00 | 1.73% | 1.19% | 839190 | 68825万 | 580.06 | 674.19 | 5.82 | 5 | 华侨城A | 2021-03-02 二 | 8.15 | 8.09 | 8.08 | 8.46 | 8.05 | -0.12% | 1.12% | 787682 | 64630万 | 570.19 | 662.7 | 5.72 | 6 | 华侨城A | 2021-03-01 一 | 8.15 | 8.08 | 8.09 | 8.26 | 8.05 | 0.12% | 0.94% | 663142 | 53947万 | 570.89 | 663.53 | 5.72 | 7 | 华侨城A | 2021-02-26 五 | 7.95 | 8.27 | 8.08 | 8.27 | 7.91 | -2.30% | 1.50% | 1058798 | 85690万 | 570.19 | 662.7 | 5.72 | 8 | 华侨城A | 2021-02-25 四 | 8.21 | 8.13 | 8.27 | 8.66 | 8.20 | 1.72% | 2.70% | 1905638 | 160656万 | 583.59 | 678.29 | 5.85 | 9 | 华侨城A | 2021-02-24 三 | 8.13 | 8.04 | 8.13 | 8.27 | 7.99 | 1.12% | 1.57% | 1110240 | 90577万 | 573.71 | 666.81 | 5.75 | 10 | 华侨城A | 2021-02-23 二 | 8.15 | 8.17 | 8.04 | 8.36 | 8.02 | -1.59% | 1.45% | 1025902 | 83783万 | 567.36 | 659.42 | 5.69 | 11 | 华侨城A | 2021-02-22 一 | 8.09 | 8.10 | 8.17 | 8.42 | 8.02 | 0.86% | 2.02% | 1422405 | 117350万 | 576.54 | 670.09 | 5.78 | 12 | 华侨城A | 2021-02-19 五 | 7.90 | 7.87 | 8.10 | 8.13 | 7.83 | 2.92% | 2.51% | 1769571 | 141429万 | 571.6 | 664.35 | 5.73 | 13 | 华侨城A | 2021-02-18 四 | 7.30 | 7.15 | 7.87 | 7.87 | 7.29 | 10.07% | 2.68% | 1887827 | 146017万 | 555.37 | 645.48 | 5.57 | 14 | 华侨城A | 2021-02-10 三 | 7.17 | 7.14 | 7.15 | 7.27 | 7.09 | 0.14% | 0.51% | 357837 | 25637万 | 504.56 | 586.43 | 5.06 | 15 | 华侨城A | 2021-02-09 二 | 7.09 | 7.12 | 7.14 | 7.15 | 7.03 | 0.28% | 0.49% | 348232 | 24684万 | 503.85 | 585.61 | 5.05 | 16 | 华侨城A | 2021-02-08 一 | 7.18 | 7.17 | 7.12 | 7.31 | 7.08 | -0.70% | 0.92% | 648763 | 46479万 | 502.44 | 583.97 | 5.04 | 17 | 华侨城A | 2021-02-05 五 | 6.88 | 6.89 | 7.17 | 7.37 | 6.86 | 4.06% | 1.69% | 1191254 | 85254万 | 505.97 | 588.07 | 5.07 | 18 | 华侨城A | 2021-02-04 四 | 6.93 | 6.96 | 6.89 | 6.96 | 6.78 | -1.01% | 0.70% | 494812 | 33969万 | 486.21 | 565.1 | 4.88 | 19 | 华侨城A | 2021-02-03 三 | 6.69 | 6.70 | 6.96 | 7.05 | 6.57 | 3.88% | 1.18% | 834973 | 57348万 | 491.15 | 570.84 | 4.93 | 20 | 华侨城A | 2021-02-02 二 | 6.68 | 6.67 | 6.70 | 6.77 | 6.64 | 0.45% | 0.44% | 309941 | 20762万 | 472.8 | 549.52 | 4.74 | 21 | 华侨城A | 2021-02-01 一 | 6.58 | 6.58 | 6.67 | 6.70 | 6.55 | 1.37% | 0.41% | 289710 | 19210万 | 470.69 | 547.06 | 4.72 | 22 | 华侨城A | 2021-01-29 五 | 6.70 | 6.69 | 6.58 | 6.74 | 6.55 | -1.64% | 0.59% | 413813 | 27515万 | 464.33 | 539.68 | 4.66 | 23 | 华侨城A | 2021-01-28 四 | 6.85 | 6.90 | 6.69 | 6.87 | 6.66 | -3.04% | 0.60% | 426436 | 28742万 | 472.1 | 548.7 | 4.73 | 24 | 华侨城A | 2021-01-27 三 | 6.74 | 6.76 | 6.90 | 6.98 | 6.74 | 2.07% | 0.53% | 377366 | 26024万 | 486.92 | 565.92 | 4.88 | 25 | 华侨城A | 2021-01-26 二 | 6.82 | 6.82 | 6.76 | 6.91 | 6.75 | -0.88% | 0.50% | 351831 | 23985万 | 477.04 | 554.44 | 4.78 | 26 | 华侨城A | 2021-01-25 一 | 6.85 | 6.87 | 6.82 | 6.87 | 6.75 | -0.73% | 0.51% | 357553 | 24318万 | 481.27 | 559.36 | 4.83 | 27 | 华侨城A | 2021-01-22 五 | 7.00 | 7.02 | 6.87 | 7.01 | 6.84 | -2.14% | 0.53% | 370579 | 25623万 | 484.8 | 563.46 | 4.86 | 28 | 华侨城A | 2021-01-21 四 | 7.15 | 7.15 | 7.02 | 7.15 | 6.99 | -1.82% | 0.71% | 501459 | 35478万 | 495.38 | 575.77 | 4.97 | 29 | 华侨城A | 2021-01-20 三 | 7.18 | 7.20 | 7.15 | 7.21 | 7.08 | -0.69% | 0.68% | 482745 | 34442万 | 504.56 | 586.43 | 5.06 | 30 | 华侨城A | 2021-01-19 二 | 6.97 | 7.00 | 7.20 | 7.34 | 6.92 | 2.86% | 1.38% | 974529 | 69828万 | 508.09 | 590.53 | 5.09 | 31 | 华侨城A | 2021-01-18 一 | 6.79 | 6.79 | 7.00 | 7.03 | 6.74 | 3.09% | 0.90% | 632979 | 43576万 | 493.97 | 574.13 | 4.95 | 32 | 华侨城A | 2021-01-15 五 | 6.90 | 6.85 | 6.79 | 6.95 | 6.74 | -0.88% | 0.66% | 463260 | 31766万 | 479.15 | 556.9 | 4.8 | 33 | 华侨城A | 2021-01-14 四 | 6.75 | 6.75 | 6.85 | 6.91 | 6.72 | 1.48% | 0.62% | 434661 | 29743万 | 483.39 | 561.82 | 4.85 | 34 | 华侨城A | 2021-01-13 三 | 6.66 | 6.69 | 6.75 | 6.86 | 6.64 | 0.90% | 0.55% | 391577 | 26396万 | 476.33 | 553.62 | 4.78 | 35 | 华侨城A | 2021-01-12 二 | 6.63 | 6.63 | 6.69 | 6.72 | 6.59 | 0.90% | 0.46% | 324614 | 21529万 | 472.1 | 548.7 | 4.73 | 36 | 华侨城A | 2021-01-11 一 | 6.73 | 6.74 | 6.63 | 6.80 | 6.62 | -1.63% | 0.63% | 443044 | 29664万 | 467.86 | 543.78 | 4.69 | 37 | 华侨城A | 2021-01-08 五 | 6.71 | 6.71 | 6.74 | 6.79 | 6.67 | 0.45% | 0.53% | 372767 | 25105万 | 475.62 | 552.8 | 4.77 | 38 | 华侨城A | 2021-01-07 四 | 6.79 | 6.81 | 6.71 | 6.86 | 6.67 | -1.47% | 0.46% | 325110 | 21909万 | 473.51 | 550.34 | 4.75 | 39 | 华侨城A | 2021-01-06 三 | 6.85 | 6.91 | 6.81 | 6.93 | 6.79 | -1.45% | 0.42% | 296311 | 20288万 | 480.56 | 558.54 | 4.82 | 40 | 华侨城A | 2021-01-05 二 | 6.87 | 6.89 | 6.91 | 6.94 | 6.66 | 0.29% | 0.83% | 584760 | 39589万 | 487.62 | 566.74 | 4.89 | 41 | 华侨城A | 2021-01-04 一 | 7.05 | 7.09 | 6.89 | 7.06 | 6.87 | -2.82% | 0.76% | 533504 | 36973万 | 486.21 | 565.1 | 4.88 | 42 | 华侨城A | 2020-12-31 四 | 6.79 | 6.79 | 7.09 | 7.09 | 6.75 | 4.42% | 1.05% | 740849 | 51441万 | 500.32 | 581.51 | 5.02 | 43 | 华侨城A | 2020-12-30 三 | 6.79 | 6.84 | 6.79 | 6.85 | 6.73 | -0.73% | 0.63% | 442538 | 29984万 | 479.15 | 556.9 | 4.8 | 44 | 华侨城A | 2020-12-29 二 | 6.77 | 6.80 | 6.84 | 6.84 | 6.67 | 0.59% | 0.64% | 454986 | 30733万 | 482.68 | 561 | 4.84 | 45 | 华侨城A | 2020-12-28 一 | 6.72 | 6.72 | 6.80 | 6.80 | 6.67 | 1.19% | 0.49% | 345781 | 23296万 | 479.86 | 557.72 | 4.81 | 46 | 华侨城A | 2020-12-25 五 | 6.67 | 6.66 | 6.72 | 6.75 | 6.63 | 0.90% | 0.37% | 260418 | 17460万 | 474.21 | 551.16 | 4.76 | 47 | 华侨城A | 2020-12-24 四 | 6.78 | 6.77 | 6.66 | 6.80 | 6.63 | -1.62% | 0.40% | 282397 | 18961万 | 469.98 | 546.24 | 4.71 | 48 | 华侨城A | 2020-12-23 三 | 6.79 | 6.75 | 6.77 | 6.84 | 6.67 | 0.30% | 0.50% | 353860 | 23873万 | 477.74 | 555.26 | 4.79 | 49 | 华侨城A | 2020-12-22 二 | 6.84 | 6.86 | 6.75 | 6.95 | 6.75 | -1.60% | 0.44% | 309521 | 21197万 | 476.33 | 553.62 | 4.78 | 50 | 华侨城A | 2020-12-21 一 | 6.82 | 6.84 | 6.86 | 6.87 | 6.65 | 0.29% | 0.54% | 378255 | 25576万 | 484.09 | 562.64 | 4.85 | 51 | 华侨城A | 2020-12-18 五 | 6.86 | 6.86 | 6.84 | 6.91 | 6.84 | -0.29% | 0.33% | 230759 | 15854万 | 482.68 | 561 | 4.84 | 52 | 华侨城A | 2020-12-17 四 | 6.80 | 6.83 | 6.86 | 6.86 | 6.80 | 0.44% | 0.35% | 245368 | 16750万 | 484.09 | 562.64 | 4.85 | 53 | 华侨城A | 2020-12-16 三 | 6.92 | 6.88 | 6.83 | 6.94 | 6.81 | -0.73% | 0.33% | 230978 | 15846万 | 481.98 | 560.18 | 4.83 | 54 | 华侨城A | 2020-12-15 二 | 6.78 | 6.75 | 6.88 | 6.93 | 6.73 | 1.93% | 0.47% | 328760 | 22528万 | 485.5 | 564.28 | 4.87 | 55 | 华侨城A | 2020-12-14 一 | 6.75 | 6.72 | 6.75 | 6.84 | 6.69 | 0.45% | 0.37% | 260362 | 17592万 | 476.33 | 553.62 | 4.78 | 56 | 华侨城A | 2020-12-11 五 | 6.82 | 6.80 | 6.72 | 6.83 | 6.67 | -1.18% | 0.42% | 295228 | 19870万 | 474.21 | 551.16 | 4.76 | 57 | 华侨城A | 2020-12-10 四 | 6.85 | 6.85 | 6.80 | 6.89 | 6.79 | -0.73% | 0.41% | 290915 | 19887万 | 479.86 | 557.72 | 4.81 | 58 | 华侨城A | 2020-12-09 三 | 6.99 | 6.99 | 6.85 | 7.01 | 6.84 | -2.00% | 0.42% | 295270 | 20427万 | 483.39 | 561.82 | 4.85 | 59 | 华侨城A | 2020-12-08 二 | 6.99 | 7.01 | 6.99 | 7.07 | 6.97 | -0.29% | 0.41% | 290172 | 20335万 | 493.27 | 573.31 | 4.95 | 60 | 华侨城A | 2020-12-07 一 | 7.09 | 7.09 | 7.01 | 7.12 | 7.00 | -1.13% | 0.37% | 262007 | 18450万 | 494.68 | 574.95 | 4.96 | 61 | 华侨城A | 2020-12-04 五 | 7.17 | 7.17 | 7.09 | 7.20 | 7.07 | -1.12% | 0.55% | 390360 | 27741万 | 500.32 | 581.51 | 5.02 | 62 | 华侨城A | 2020-12-03 四 | 7.34 | 7.28 | 7.17 | 7.34 | 7.16 | -1.51% | 0.50% | 355345 | 25614万 | 505.97 | 588.07 | 5.07 | 63 | 华侨城A | 2020-12-02 三 | 7.27 | 7.24 | 7.28 | 7.45 | 7.22 | 0.55% | 0.68% | 481167 | 35273万 | 513.73 | 597.09 | 5.15 | 64 | 华侨城A | 2020-12-01 二 | 7.30 | 7.28 | 7.24 | 7.32 | 7.16 | -0.55% | 0.57% | 400633 | 28916万 | 510.91 | 593.81 | 5.12 | 65 | 华侨城A | 2020-11-30 一 | 7.31 | 7.28 | 7.28 | 7.52 | 7.25 | 0.00% | 0.84% | 591361 | 43789万 | 513.73 | 597.09 | 5.15 | 66 | 华侨城A | 2020-11-27 五 | 7.25 | 7.20 | 7.28 | 7.33 | 7.18 | 1.11% | 0.40% | 284873 | 20669万 | 513.73 | 597.09 | 5.15 | 67 | 华侨城A | 2020-11-26 四 | 7.20 | 7.18 | 7.20 | 7.23 | 7.11 | 0.28% | 0.42% | 299685 | 21490万 | 508.09 | 590.53 | 5.09 | 68 | 华侨城A | 2020-11-25 三 | 7.27 | 7.28 | 7.18 | 7.42 | 7.18 | -1.37% | 0.64% | 452889 | 33084万 | 505.28 | 588.89 | 5.08 | 69 | 华侨城A | 2020-11-24 二 | 7.26 | 7.30 | 7.28 | 7.35 | 7.25 | -0.27% | 0.40% | 279905 | 20418万 | 512.28 | 597.09 | 5.15 | 70 | 华侨城A | 2020-11-23 一 | 7.18 | 7.18 | 7.30 | 7.37 | 7.15 | 1.67% | 0.69% | 489039 | 35619万 | 513.69 | 598.73 | 5.17 | 71 | 华侨城A | 2020-11-20 五 | 7.23 | 7.23 | 7.18 | 7.24 | 7.15 | -0.69% | 0.36% | 251672 | 18095万 | 505.25 | 588.89 | 5.08 | 72 | 华侨城A | 2020-11-19 四 | 7.24 | 7.21 | 7.23 | 7.31 | 7.13 | 0.28% | 0.57% | 398390 | 28782万 | 508.77 | 592.99 | 5.12 | 73 | 华侨城A | 2020-11-18 三 | 7.20 | 7.21 | 7.21 | 7.28 | 7.12 | 0.00% | 0.60% | 424001 | 30577万 | 507.36 | 591.35 | 5.1 | 74 | 华侨城A | 2020-11-17 二 | 7.09 | 7.06 | 7.21 | 7.27 | 7.06 | 2.12% | 0.92% | 647048 | 46544万 | 507.36 | 591.35 | 5.1 | 75 | 华侨城A | 2020-11-16 一 | 6.91 | 6.91 | 7.06 | 7.08 | 6.89 | 2.17% | 0.41% | 290596 | 20388万 | 496.8 | 579.05 | 5 | 76 | 华侨城A | 2020-11-13 五 | 6.99 | 7.02 | 6.91 | 7.00 | 6.88 | -1.57% | 0.36% | 253833 | 17540万 | 486.25 | 566.74 | 4.89 | 77 | 华侨城A | 2020-11-12 四 | 7.10 | 7.09 | 7.02 | 7.10 | 6.98 | -0.99% | 0.39% | 276414 | 19428万 | 493.99 | 575.77 | 4.97 | 78 | 华侨城A | 2020-11-11 三 | 7.00 | 7.02 | 7.09 | 7.15 | 6.95 | 1.00% | 0.61% | 426102 | 30189万 | 498.91 | 581.51 | 5.02 | 79 | 华侨城A | 2020-11-10 二 | 7.10 | 7.04 | 7.02 | 7.16 | 7.00 | -0.28% | 0.50% | 353716 | 25056万 | 493.99 | 575.77 | 4.97 | 80 | 华侨城A | 2020-11-09 一 | 7.01 | 6.99 | 7.04 | 7.12 | 7.01 | 0.72% | 0.51% | 355805 | 25127万 | 495.4 | 577.41 | 4.98 | 81 | 华侨城A | 2020-11-06 五 | 6.94 | 6.95 | 6.99 | 7.04 | 6.93 | 0.58% | 0.40% | 283184 | 19805万 | 491.88 | 573.31 | 4.95 | 82 | 华侨城A | 2020-11-05 四 | 6.86 | 6.85 | 6.95 | 7.01 | 6.83 | 1.46% | 0.49% | 343030 | 23785万 | 489.06 | 570.02 | 4.92 | 83 | 华侨城A | 2020-11-04 三 | 6.78 | 6.79 | 6.85 | 6.86 | 6.70 | 0.88% | 0.39% | 273005 | 18498万 | 482.03 | 561.82 | 4.85 | 84 | 华侨城A | 2020-11-03 二 | 6.78 | 6.77 | 6.79 | 6.82 | 6.69 | 0.30% | 0.37% | 258741 | 17513万 | 477.8 | 556.9 | 4.8 | 85 | 华侨城A | 2020-11-02 一 | 6.56 | 6.56 | 6.77 | 6.80 | 6.55 | 3.20% | 0.64% | 451851 | 30280万 | 476.4 | 555.26 | 4.79 | 86 | 华侨城A | 2020-10-30 五 | 6.57 | 6.57 | 6.56 | 6.72 | 6.54 | -0.15% | 0.50% | 351407 | 23358万 | 461.62 | 538.04 | 4.64 | 87 | 华侨城A | 2020-10-29 四 | 6.64 | 6.69 | 6.57 | 6.65 | 6.52 | -1.79% | 0.67% | 473426 | 31082万 | 462.32 | 538.86 | 4.65 | 88 | 华侨城A | 2020-10-28 三 | 6.73 | 6.72 | 6.69 | 6.76 | 6.64 | -0.45% | 0.34% | 239830 | 16005万 | 470.77 | 548.7 | 4.73 | 89 | 华侨城A | 2020-10-27 二 | 6.74 | 6.70 | 6.72 | 6.79 | 6.69 | 0.30% | 0.32% | 224143 | 15081万 | 472.88 | 551.16 | 4.76 | 90 | 华侨城A | 2020-10-26 一 | 6.73 | 6.76 | 6.70 | 6.80 | 6.67 | -0.89% | 0.29% | 207390 | 13966万 | 471.47 | 549.52 | 4.74 | 91 | 华侨城A | 2020-10-23 五 | 6.76 | 6.76 | 6.76 | 6.80 | 6.74 | 0.00% | 0.23% | 162210 | 10988万 | 475.69 | 554.44 | 4.75 | 92 | 华侨城A | 2020-10-22 四 | 6.78 | 6.80 | 6.76 | 6.82 | 6.74 | -0.59% | 0.26% | 184721 | 12521万 | 475.69 | 554.44 | 4.75 | 93 | 华侨城A | 2020-10-21 三 | 6.82 | 6.80 | 6.80 | 6.85 | 6.74 | 0.00% | 0.28% | 196115 | 13297万 | 478.51 | 557.72 | 4.78 | 94 | 华侨城A | 2020-10-20 二 | 6.84 | 6.83 | 6.80 | 6.85 | 6.74 | -0.44% | 0.32% | 228164 | 15483万 | 478.51 | 557.72 | 4.78 | 95 | 华侨城A | 2020-10-19 一 | 6.84 | 6.83 | 6.83 | 6.99 | 6.83 | 0.00% | 0.42% | 295518 | 20360万 | 480.62 | 560.18 | 4.8 | 96 | 华侨城A | 2020-10-16 五 | 6.85 | 6.86 | 6.83 | 6.89 | 6.81 | -0.44% | 0.33% | 228762 | 15638万 | 480.62 | 560.18 | 4.8 | 97 | 华侨城A | 2020-10-15 四 | 6.86 | 6.86 | 6.86 | 6.89 | 6.82 | 0.00% | 0.28% | 195217 | 13385万 | 482.73 | 562.64 | 4.82 | 98 | 华侨城A | 2020-10-14 三 | 7.06 | 7.05 | 6.86 | 7.08 | 6.84 | -2.70% | 0.59% | 412734 | 28581万 | 482.73 | 562.64 | 4.82 | 99 | 华侨城A | 2020-10-13 二 | 7.08 | 7.10 | 7.05 | 7.12 | 7.03 | -0.70% | 0.36% | 255973 | 18086万 | 496.1 | 578.23 | 4.96 | 100 | 华侨城A | 2020-10-12 一 | 7.00 | 6.87 | 7.10 | 7.20 | 7.00 | 3.35% | 0.87% | 613620 | 43589万 | 499.62 | 582.33 | 4.99 | 101 | 华侨城A | 2020-10-09 五 | 6.84 | 6.78 | 6.87 | 6.89 | 6.81 | 1.33% | 0.31% | 219827 | 15077万 | 483.43 | 563.46 | 4.83 | 102 | 华侨城A | 2020-09-30 三 | 6.84 | 6.78 | 6.78 | 6.89 | 6.73 | 0.00% | 0.41% | 287883 | 19616万 | 477.1 | 556.08 | 4.77 | 103 | 华侨城A | 2020-09-29 二 | 6.88 | 6.90 | 6.78 | 6.92 | 6.78 | -1.74% | 0.38% | 266270 | 18249万 | 477.1 | 556.08 | 4.77 |
|
行情刷新 | 流通股东




 |