13:10:42
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 十大流通股东 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 000423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东阿阿胶2024-06-19 三68.8068.7467.9568.9167.70-1.15%0.74%4769732563万437.58437.5834.35
2东阿阿胶2024-06-18 二66.0066.2768.7469.0066.003.73%1.01%6531144534万442.67442.6734.75
3东阿阿胶2024-06-17 一65.0065.3466.2766.5064.661.42%0.99%6392142190万426.76426.7633.5
4东阿阿胶2024-06-14 五65.5165.5065.3465.8764.29-0.24%1.13%7295647488万420.77420.7733.03
5东阿阿胶2024-06-13 四68.1768.1865.5068.1864.71-3.93%1.27%8167453747万421.8421.833.11
6东阿阿胶2024-06-12 三68.4068.1668.1868.6067.310.03%0.54%3480623699万439.06439.0634.46
7东阿阿胶2024-06-11 二69.7969.7969.9470.5068.980.21%0.67%4290129896万450.4450.435.35
8东阿阿胶2024-06-07 五69.8569.8069.7971.3069.37-0.01%0.77%4976334871万449.43449.4335.28
9东阿阿胶2024-06-06 四68.9168.8369.8070.6768.601.41%0.71%4572231929万449.5449.535.28
10东阿阿胶2024-06-05 三68.9869.0068.8369.6968.77-0.25%0.41%2669118457万443.25443.2534.79
11东阿阿胶2024-06-04 二68.3067.6369.0069.2867.502.03%0.78%5019534342万444.34444.3434.88
12东阿阿胶2024-06-03 一67.6367.7167.6369.0467.28-0.12%0.79%5090134669万435.52435.5234.19
13东阿阿胶2024-05-31 五68.7568.5467.7168.7567.60-1.21%0.67%4344729525万436.04436.0434.23
14东阿阿胶2024-05-30 四68.4068.8068.5469.2968.01-0.38%0.53%3413523423万441.38441.3834.65
15东阿阿胶2024-05-29 三69.3370.0768.8069.9468.50-1.81%0.64%4107328252万443.06443.0634.78
16东阿阿胶2024-05-28 二70.6070.6170.0771.0069.10-0.76%0.63%4076028432万451.23451.2335.42
17东阿阿胶2024-05-27 一68.2367.8970.6171.1768.014.01%1.00%6454045102万454.71454.7135.69
18东阿阿胶2024-05-24 五68.6868.6967.8969.6167.89-1.16%0.54%3456923688万437.2437.234.32
19东阿阿胶2024-05-23 四68.4868.2068.6969.4468.240.72%0.65%4202228940万442.35442.3534.72
20东阿阿胶2024-05-22 三70.7070.6868.2071.0067.60-3.51%1.10%7092048652万439.19439.1934.47
21东阿阿胶2024-05-21 二69.5469.5770.6871.3669.161.60%0.70%4521531886万455.16455.1635.73
22东阿阿胶2024-05-20 一70.2270.2269.5770.2268.66-0.93%0.83%5329236941万448.01448.0135.17
23东阿阿胶2024-05-17 五70.6070.3570.2270.8869.38-0.18%0.66%4257629773万452.2452.235.5
24东阿阿胶2024-05-16 四71.5971.5970.3571.9170.11-1.73%0.67%4299030420万453.04453.0435.56
25东阿阿胶2024-05-15 三71.2371.2071.5972.9170.870.55%0.58%3717926773万461.02461.0236.19
26东阿阿胶2024-05-14 二70.3570.6171.2071.9670.180.84%0.58%3765326800万458.51458.5135.99
27东阿阿胶2024-05-13 一69.0969.0970.6171.0168.232.20%0.95%6134542793万454.71454.7135.69
28东阿阿胶2024-05-10 五71.0570.6569.0971.0569.01-2.21%0.73%4732332882万444.92444.9234.92
29东阿阿胶2024-05-09 四70.7770.6970.6571.1670.21-0.06%0.52%3344323640万454.97454.9735.71
30东阿阿胶2024-05-08 三71.0271.0070.6971.2969.91-0.44%0.45%2911420578万455.23455.2335.73
31东阿阿胶2024-05-06 一69.1168.7270.7070.9968.302.88%0.95%6103742755万455.29455.2935.74
32东阿阿胶2024-04-30 二67.6067.6168.7269.9567.501.64%0.88%5695439348万442.54442.5434.74
33东阿阿胶2024-04-29 一66.5066.6067.6167.7765.581.52%0.93%5979140004万435.39435.3934.18
34东阿阿胶2024-04-26 五68.2267.7566.6068.7565.80-1.70%1.31%8416856320万428.89428.8933.67
35东阿阿胶2024-04-25 四68.1068.1067.7569.3767.22-0.51%0.69%4448530175万436.29436.2937.91
36东阿阿胶2024-04-24 三67.7867.6468.1068.1767.030.68%0.51%3306722387万438.55438.5538.11
37东阿阿胶2024-04-23 二68.2768.8267.6468.9467.16-1.71%0.87%5610338021万435.59435.5937.85
38东阿阿胶2024-04-22 一69.2069.4768.8270.8068.73-0.94%0.89%5707039739万443.18443.1838.51
39东阿阿胶2024-04-19 五69.0069.1969.4770.1369.000.40%0.75%4836833715万447.37447.3738.87
40东阿阿胶2024-04-18 四68.4067.6369.1969.6167.912.31%0.93%5965741167万445.57445.5738.72
41东阿阿胶2024-04-17 三67.5267.4567.6367.9366.110.27%0.75%4859632712万435.52435.5237.84
42东阿阿胶2024-04-16 二66.3866.8467.4568.5566.380.91%1.09%6995947473万434.36434.3637.74
43东阿阿胶2024-04-15 一65.2065.5066.8467.1064.862.05%0.81%5245434770万430.43430.4337.4
44东阿阿胶2024-04-12 五66.2565.4765.5066.2863.090.05%1.01%6486542264万421.8421.836.65
45东阿阿胶2024-04-11 四64.2664.4065.4766.0064.001.66%0.83%5371135158万421.61421.6136.63
46东阿阿胶2024-04-10 三64.6063.9264.4066.0064.250.75%0.76%4864631619万414.72414.7236.04
47东阿阿胶2024-04-09 二64.5064.1963.9264.6662.70-0.42%0.75%4825730596万411.63411.6335.77
48东阿阿胶2024-04-08 一63.8363.8464.1965.0163.340.55%0.66%4222927159万413.37413.3735.92
49东阿阿胶2024-04-03 三62.9962.7063.8465.5662.991.82%1.01%6526642011万411.11411.1135.72
50东阿阿胶2024-04-02 二63.2063.2062.7063.7262.51-0.79%0.75%4816630385万403.77403.7735.08
51东阿阿胶2024-04-01 一61.5361.5263.2063.6861.362.73%0.90%5818436663万406.99406.9935.36
52东阿阿胶2024-03-29 五60.8460.8261.5261.7360.501.15%0.64%4147525398万396.17396.1734.42
53东阿阿胶2024-03-28 四60.2060.5260.8261.6659.000.50%0.78%4995430441万391.67391.6734.03
54东阿阿胶2024-03-27 三60.1959.9160.5261.2859.721.02%0.70%4481327204万389.73389.7333.86
55东阿阿胶2024-03-26 二59.5559.4959.9160.3058.930.71%0.71%4599027534万385.81385.8133.52
56东阿阿胶2024-03-25 一60.0560.4859.4960.9559.44-1.64%0.85%5461632781万383.1383.133.29
57东阿阿胶2024-03-22 五60.1058.9960.4861.0058.962.53%1.25%8066248628万389.48389.4833.84
58东阿阿胶2024-03-21 四60.5060.5058.9960.6858.69-2.50%0.85%5484432625万379.88379.8836.15
59东阿阿胶2024-03-20 三60.9561.3260.5061.3259.90-1.34%0.62%4013624246万389.61389.6137.08
60东阿阿胶2024-03-19 二61.2361.4261.3261.8960.97-0.16%0.55%3564521879万394.89394.8937.58
61东阿阿胶2024-03-18 一59.5859.6061.4261.4559.313.05%0.85%5461633011万395.53395.5337.64
62东阿阿胶2024-03-15 五59.8059.5959.6060.0559.060.02%0.77%4967829562万383.81383.8136.53
63东阿阿胶2024-03-14 四60.0460.0359.5960.4059.00-0.73%0.81%5245031193万383.75383.7536.52
64东阿阿胶2024-03-08 五59.2159.4460.6661.2559.202.05%0.69%4426426783万390.64390.6437.18
65东阿阿胶2024-03-07 四60.1060.5059.4460.8059.40-1.75%0.58%3763322588万382.78382.7836.43
66东阿阿胶2024-03-06 三60.0260.2860.5061.3059.720.36%0.63%4062224563万389.61389.6137.08
67东阿阿胶2024-03-05 二58.0758.3960.2860.8358.003.24%1.27%8206849054万388.19388.1936.94
68东阿阿胶2024-03-04 一58.6058.6058.3959.2058.07-0.36%0.92%5955534853万376.02376.0235.78
69东阿阿胶2024-03-01 五58.0858.0958.6059.3557.680.88%1.23%7908246286万377.37377.3735.91
70东阿阿胶2024-02-29 四55.8856.1558.0958.1155.803.46%1.47%9495054472万374.09374.0935.6
71东阿阿胶2024-02-28 三56.4156.3656.1556.9655.98-0.37%1.37%8832749906万361.59361.5934.41
72东阿阿胶2024-02-27 二55.1155.3956.3656.4555.001.75%1.38%8895649666万362.95362.9534.54
73东阿阿胶2024-02-26 一54.6554.9555.3955.6554.100.80%1.53%9875554366万356.7356.733.95
74东阿阿胶2024-02-23 五55.5855.8854.9555.9654.54-1.66%1.96%12650869527万353.87353.8733.68
75东阿阿胶2024-02-22 四57.0057.3355.8857.4955.14-2.53%2.22%14287380042万359.85359.8534.25
76东阿阿胶2024-02-21 三59.5159.9557.3359.7356.95-4.37%2.05%13222876231万369.19369.1935.14
77东阿阿胶2024-02-20 二58.2958.4359.9560.2557.802.60%1.25%8067247769万386.06386.0636.74
78东阿阿胶2024-02-19 一58.2057.8058.4359.1756.121.09%1.52%9804656752万376.28376.2835.81
79东阿阿胶2024-02-08 四60.0660.1257.8062.0057.46-3.86%2.04%13164978594万372.22372.2235.42
80东阿阿胶2024-02-07 三58.4858.6060.1260.1957.762.59%1.84%11858970090万387.16387.1636.85
81东阿阿胶2024-02-06 二54.8055.2558.6059.5054.776.06%1.83%11765468008万377.37377.3735.91
82东阿阿胶2024-02-05 一53.6353.5155.2556.9653.523.25%1.86%11975465978万355.8355.833.86
83东阿阿胶2024-02-02 五52.8052.5053.5155.0652.381.92%1.24%7978342926万344.59344.5932.79
84东阿阿胶2024-02-01 四52.0052.5152.5053.2751.87-0.02%0.93%5993731610万338.09338.0932.18
85东阿阿胶2024-01-31 三53.8353.9652.5153.8352.36-2.69%1.02%6579634790万338.15338.1532.18
86东阿阿胶2024-01-30 二55.0955.0953.9655.0953.73-2.05%1.04%6709836483万347.49347.4933.07
87东阿阿胶2024-01-29 一53.4452.1555.0956.1853.405.64%2.40%15439884780万354.77354.7733.76
88东阿阿胶2024-01-26 五50.0050.4552.1552.6649.903.37%1.44%9263548084万335.83335.8331.96
89东阿阿胶2024-01-25 四50.2450.0650.4550.5549.400.78%0.98%6279831441万324.89324.8930.92
90东阿阿胶2024-01-24 三48.7048.6050.0650.3748.703.00%1.33%8576142606万322.37322.3730.68
91东阿阿胶2024-01-23 二48.3848.9048.6049.0047.38-0.61%1.08%6967133566万312.97312.9729.79
92东阿阿胶2024-01-22 一50.4550.7248.9050.8948.35-3.59%0.98%6340031475万314.9314.929.97
93东阿阿胶2024-01-19 五51.1051.1550.7251.3550.39-0.84%0.56%3598318232万326.63326.6331.08
94东阿阿胶2024-01-18 四51.0051.4351.1551.4349.78-0.54%0.89%5732828892万329.39329.3931.35
95东阿阿胶2024-01-17 三51.8851.8851.4353.2551.28-0.87%0.86%5543228841万331.2331.231.52
96东阿阿胶2024-01-16 二51.4451.6951.8852.4251.200.37%0.86%5544628779万334.1334.131.8
97东阿阿胶2024-01-15 一48.9048.9051.6951.7148.715.71%1.34%8634243975万332.87332.8731.68
98东阿阿胶2024-01-12 五48.8049.0548.9050.0048.76-0.31%0.62%4005419783万314.9314.929.97
99东阿阿胶2024-01-11 四49.5649.6049.0550.0648.70-1.11%0.85%5462226800万315.87315.8730.06
100东阿阿胶2024-01-10 三50.1550.2449.6050.4049.60-1.27%0.64%4130920630万319.41319.4130.4
101东阿阿胶2024-01-09 二50.4250.8050.2450.7849.90-1.10%0.91%5892029604万323.53323.5330.79
102东阿阿胶2024-01-08 一49.8849.9850.8051.5149.001.64%1.67%10741254006万327.14327.1431.13
103东阿阿胶2024-01-05 五51.5051.4149.9852.0849.50-2.78%1.29%8317842013万321.86321.8630.63
104东阿阿胶2024-01-04 四52.5152.8051.4152.7750.90-2.63%1.17%7512238730万331.07331.0731.51
105东阿阿胶2024-01-03 三52.0050.0052.8053.9751.495.60%2.29%14731777572万340.02340.0232.36
106东阿阿胶2024-01-02 二49.2849.3250.0050.3849.101.38%0.65%4171920837万321.99321.9930.64
107东阿阿胶2023-12-29 五48.3348.6049.3249.3648.331.48%0.52%3367416484万317.61317.6130.23
108东阿阿胶2023-12-28 四49.8349.7148.6049.9048.50-2.23%0.67%4310821134万312.97312.9729.79
109东阿阿胶2023-12-27 三48.7348.8149.7149.7748.551.84%0.31%197879766万320.12320.1230.47
110东阿阿胶2023-12-26 二49.2249.3048.8149.6048.50-0.99%0.34%2207110782万314.33314.3329.91
111东阿阿胶2023-12-25 一49.0248.9049.3049.5048.550.82%0.37%2357511556万317.48317.4830.21
112东阿阿胶2023-12-22 五49.0349.0348.9049.1648.66-0.27%0.51%3256315931万314.9314.929.97
113东阿阿胶2023-12-21 四48.8849.0249.0349.1948.280.02%0.45%2907814192万315.74315.7430.05
114东阿阿胶2023-12-20 三48.9948.7949.0249.5848.660.47%0.44%2850614004万315.68315.6830.04
115东阿阿胶2023-12-19 二49.1049.0448.7949.2548.41-0.51%0.38%2467912019万314.2314.229.9
116东阿阿胶2023-12-18 一48.8748.9549.0449.7548.550.18%0.67%4326021307万315.81315.8130.05
117东阿阿胶2023-12-15 五50.4450.4548.9550.4448.91-2.97%0.69%4457121995万315.23315.2330
118东阿阿胶2023-12-14 四50.9750.9050.4551.4150.41-0.88%0.44%2822014329万324.89324.8930.92
119东阿阿胶2023-12-13 三50.5050.2550.9051.2050.021.29%0.87%5571128279万327.78327.7831.19
120东阿阿胶2023-12-12 二50.4450.4050.2550.6949.97-0.30%0.62%4018120192万323.6323.630.8
121东阿阿胶2023-12-11 一50.0550.1850.4050.5249.350.44%0.64%4091120522万324.56324.5630.89
122东阿阿胶2023-12-08 五49.6350.1250.1850.4949.630.12%0.55%3540317751万323.15323.1530.75
123东阿阿胶2023-12-07 四50.2550.5950.1250.5649.87-0.93%0.47%3044115270万322.76322.7630.72
124东阿阿胶2023-12-06 三50.8551.0850.5951.0549.97-0.96%0.63%4027120314万325.79325.7931
125东阿阿胶2023-12-05 二50.5150.8151.0851.3950.440.53%0.66%4228921565万328.94328.9431.3
126东阿阿胶2023-12-04 一50.8250.9250.8151.2550.36-0.22%0.50%3229316388万327.2327.231.14
127东阿阿胶2023-12-01 五50.6250.4050.9251.5050.271.03%0.55%3520117928万327.91327.9131.21
128东阿阿胶2023-11-30 四50.2050.3850.4051.1550.100.04%0.53%3435717372万324.56324.5630.89
129东阿阿胶2023-11-29 三50.4850.4750.3850.7250.23-0.18%0.39%2500412633万324.44324.4430.88
130东阿阿胶2023-11-28 二50.0050.1850.4750.6049.400.58%0.59%3785418980万325.02325.0230.93
131东阿阿胶2023-11-24 五49.8849.8850.0050.3249.620.24%0.32%2037910191万321.99321.9930.64
132东阿阿胶2023-11-23 四49.3649.3649.8850.1549.201.05%0.47%3010214961万321.22321.2230.57
133东阿阿胶2023-11-22 三49.2949.5749.3649.6349.20-0.42%0.23%145207181万317.87317.8730.25
134东阿阿胶2023-11-21 二49.4949.4949.5749.8149.210.16%0.39%2519412493万319.22319.2230.38
135东阿阿胶2023-11-20 一48.5848.5649.4949.8648.351.92%0.56%3582317701万318.7318.730.33
136东阿阿胶2023-11-17 五48.3248.3248.5648.7547.970.50%0.38%2468111950万312.72312.7229.76
137东阿阿胶2023-11-16 四48.4748.6848.3248.5647.90-0.74%0.26%167568085万311.17311.1729.61
138东阿阿胶2023-11-15 三47.9847.6548.6848.8247.602.16%0.57%3662417731万313.49313.4929.83
139东阿阿胶2023-11-14 二47.3747.3747.6547.8047.210.59%0.28%180468573万306.85306.8529.2
140东阿阿胶2023-11-13 一47.3847.3847.3747.5846.88-0.02%0.32%204779670万305.05305.0529.03
141东阿阿胶2023-11-10 五47.1747.3247.3847.5046.950.13%0.35%2231310542万305.12305.1229.04
142东阿阿胶2023-11-09 四48.1548.1547.3248.3747.05-1.72%0.40%2562312181万304.73304.7329
143东阿阿胶2023-11-08 三46.8546.8048.1549.3946.802.88%1.01%6503231481万310.07310.0729.51
144东阿阿胶2023-11-07 二46.6046.7546.8047.2446.420.11%0.40%2587812146万301.38301.3828.68
145东阿阿胶2023-11-06 一46.8646.4646.7547.3346.080.62%0.48%3098714446万301.06301.0628.65

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:口算训练 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总