| 股票名称 | 代码 000429 | 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 | 粤高速A | 2024-07-26 五 | 10.39 | 10.42 | 10.36 | 10.44 | 10.11 | -0.58% | 1.11% | 144663 | 14807万 | 135.02 | 216.61 | 13.17 | 2 | 粤高速A | 2024-07-25 四 | 10.22 | 10.22 | 10.42 | 10.51 | 10.13 | 1.96% | 1.46% | 190257 | 19667万 | 135.81 | 217.86 | 13.25 | 3 | 粤高速A | 2024-07-24 三 | 10.05 | 10.10 | 10.22 | 10.25 | 9.95 | 1.19% | 1.14% | 149118 | 15132万 | 133.2 | 213.68 | 12.99 | 4 | 粤高速A | 2024-07-23 二 | 10.13 | 10.16 | 10.10 | 10.21 | 10.07 | -0.59% | 0.55% | 72031 | 7310万 | 131.64 | 211.17 | 12.84 | 5 | 粤高速A | 2024-07-22 一 | 10.31 | 10.29 | 10.16 | 10.32 | 10.07 | -1.26% | 0.66% | 85937 | 8722万 | 132.42 | 212.43 | 12.92 | 6 | 粤高速A | 2024-07-19 五 | 10.34 | 10.40 | 10.29 | 10.41 | 10.22 | -1.06% | 0.61% | 79374 | 8164万 | 134.11 | 215.14 | 13.08 | 7 | 粤高速A | 2024-07-18 四 | 10.19 | 10.24 | 10.40 | 10.40 | 10.15 | 1.56% | 0.62% | 80169 | 8246万 | 135.55 | 217.44 | 13.22 | 8 | 粤高速A | 2024-07-17 三 | 10.36 | 10.38 | 10.24 | 10.37 | 10.20 | -1.35% | 0.61% | 79108 | 8108万 | 133.46 | 214.1 | 13.02 | 9 | 粤高速A | 2024-07-16 二 | 10.44 | 10.44 | 10.38 | 10.50 | 10.28 | -0.57% | 0.62% | 80419 | 8322万 | 135.29 | 217.03 | 13.2 | 10 | 粤高速A | 2024-07-15 一 | 10.41 | 10.47 | 10.44 | 10.47 | 10.11 | -0.29% | 1.09% | 141917 | 14720万 | 136.07 | 218.28 | 13.27 | 11 | 粤高速A | 2024-07-12 五 | 10.91 | 10.90 | 11.02 | 11.05 | 10.90 | 1.10% | 0.86% | 111802 | 12275万 | 143.63 | 230.41 | 14.01 | 12 | 粤高速A | 2024-07-11 四 | 11.15 | 11.13 | 10.90 | 11.18 | 10.85 | -2.07% | 0.93% | 121155 | 13283万 | 142.06 | 227.9 | 13.86 | 13 | 粤高速A | 2024-07-10 三 | 11.35 | 11.35 | 11.13 | 11.37 | 11.11 | -1.94% | 0.63% | 82664 | 9269万 | 145.06 | 232.71 | 14.15 | 14 | 粤高速A | 2024-07-09 二 | 11.08 | 11.10 | 11.35 | 11.37 | 11.03 | 2.25% | 0.84% | 110081 | 12340万 | 147.93 | 237.31 | 14.43 | 15 | 粤高速A | 2024-07-08 一 | 11.10 | 11.17 | 11.10 | 11.22 | 11.07 | -0.63% | 0.71% | 92902 | 10335万 | 144.67 | 232.08 | 14.11 | 16 | 粤高速A | 2024-07-05 五 | 11.05 | 11.03 | 11.17 | 11.23 | 11.03 | 1.27% | 1.49% | 194570 | 21663万 | 145.58 | 233.54 | 14.2 | 17 | 粤高速A | 2024-07-04 四 | 10.82 | 10.85 | 11.03 | 11.05 | 10.82 | 1.66% | 1.18% | 153719 | 16882万 | 143.76 | 230.62 | 14.02 | 18 | 粤高速A | 2024-07-03 三 | 10.58 | 10.63 | 10.85 | 10.89 | 10.57 | 2.07% | 1.17% | 153061 | 16526万 | 141.41 | 226.85 | 13.79 | 19 | 粤高速A | 2024-07-02 二 | 10.48 | 10.48 | 10.63 | 10.64 | 10.39 | 1.43% | 1.00% | 130573 | 13762万 | 138.54 | 222.25 | 13.51 | 20 | 粤高速A | 2024-07-01 一 | 10.42 | 10.41 | 10.48 | 10.55 | 10.39 | 0.67% | 0.92% | 120475 | 12633万 | 136.59 | 219.12 | 13.32 | 21 | 粤高速A | 2024-06-28 五 | 10.29 | 10.34 | 10.41 | 10.47 | 10.29 | 0.68% | 0.80% | 104873 | 10903万 | 135.68 | 217.65 | 13.23 | 22 | 粤高速A | 2024-06-27 四 | 10.26 | 10.25 | 10.34 | 10.35 | 10.20 | 0.88% | 0.58% | 75846 | 7799万 | 134.76 | 216.19 | 13.14 | 23 | 粤高速A | 2024-06-26 三 | 10.32 | 10.35 | 10.25 | 10.38 | 10.20 | -0.97% | 0.61% | 79736 | 8179万 | 133.59 | 214.31 | 13.03 | 24 | 粤高速A | 2024-06-25 二 | 10.30 | 10.31 | 10.35 | 10.39 | 10.30 | 0.39% | 0.57% | 74601 | 7720万 | 134.89 | 216.4 | 13.16 | 25 | 粤高速A | 2024-06-24 一 | 10.40 | 10.46 | 10.31 | 10.45 | 10.26 | -1.43% | 0.60% | 77676 | 8031万 | 134.37 | 215.56 | 13.11 | 26 | 粤高速A | 2024-06-21 五 | 10.51 | 10.51 | 10.46 | 10.57 | 10.36 | -0.48% | 0.69% | 89934 | 9386万 | 136.33 | 218.7 | 13.3 | 27 | 粤高速A | 2024-06-20 四 | 10.52 | 10.53 | 10.51 | 10.62 | 10.45 | -0.19% | 0.33% | 43253 | 4549万 | 136.98 | 219.74 | 13.36 | 28 | 粤高速A | 2024-06-19 三 | 10.60 | 10.60 | 10.53 | 10.67 | 10.51 | -0.66% | 0.43% | 55517 | 5871万 | 137.24 | 220.16 | 13.39 | 29 | 粤高速A | 2024-06-18 二 | 10.36 | 10.36 | 10.60 | 10.66 | 10.33 | 2.32% | 0.92% | 120210 | 12694万 | 138.15 | 221.63 | 13.48 | 30 | 粤高速A | 2024-06-17 一 | 10.27 | 10.27 | 10.36 | 10.45 | 10.23 | 0.88% | 0.85% | 110494 | 11449万 | 135.02 | 216.61 | 13.17 | 31 | 粤高速A | 2024-06-14 五 | 10.20 | 10.21 | 10.27 | 10.35 | 10.17 | 0.59% | 1.09% | 142012 | 14588万 | 133.85 | 214.73 | 13.06 | 32 | 粤高速A | 2024-06-13 四 | 10.37 | 10.42 | 10.21 | 10.40 | 10.18 | -2.02% | 0.85% | 110611 | 11341万 | 133.07 | 213.47 | 12.98 | 33 | 粤高速A | 2024-06-12 三 | 10.31 | 10.31 | 10.42 | 10.43 | 10.28 | 1.07% | 0.51% | 67075 | 6952万 | 135.81 | 217.86 | 13.25 | 34 | 粤高速A | 2024-06-11 二 | 10.53 | 10.53 | 10.31 | 10.56 | 10.24 | -2.09% | 0.74% | 96193 | 9968万 | 134.37 | 215.56 | 13.11 | 35 | 粤高速A | 2024-06-07 五 | 10.41 | 10.35 | 10.53 | 10.54 | 10.35 | 1.74% | 0.74% | 96051 | 10051万 | 137.24 | 220.16 | 13.39 | 36 | 粤高速A | 2024-06-06 四 | 10.26 | 10.24 | 10.35 | 10.42 | 10.22 | 1.07% | 0.65% | 84355 | 8732万 | 134.89 | 216.4 | 13.16 | 37 | 粤高速A | 2024-06-05 三 | 10.41 | 10.42 | 10.24 | 10.49 | 10.19 | -1.73% | 0.69% | 90350 | 9357万 | 133.46 | 214.1 | 13.02 | 38 | 粤高速A | 2024-06-04 二 | 10.21 | 10.21 | 10.42 | 10.43 | 10.18 | 2.06% | 0.71% | 92142 | 9507万 | 135.81 | 217.86 | 13.25 | 39 | 粤高速A | 2024-06-03 一 | 10.18 | 10.18 | 10.21 | 10.28 | 10.16 | 0.29% | 0.62% | 81057 | 8278万 | 133.07 | 213.47 | 12.98 | 40 | 粤高速A | 2024-05-31 五 | 10.20 | 10.19 | 10.18 | 10.24 | 10.16 | -0.10% | 0.33% | 43478 | 4431万 | 132.68 | 212.84 | 12.94 | 41 | 粤高速A | 2024-05-30 四 | 10.38 | 10.38 | 10.19 | 10.38 | 10.16 | -1.83% | 0.67% | 86949 | 8907万 | 132.81 | 213.05 | 12.95 | 42 | 粤高速A | 2024-05-29 三 | 10.39 | 10.40 | 10.38 | 10.47 | 10.36 | -0.19% | 0.45% | 58154 | 6051万 | 135.29 | 217.03 | 13.2 | 43 | 粤高速A | 2024-05-28 二 | 10.41 | 10.41 | 10.40 | 10.43 | 10.30 | -0.10% | 0.55% | 72284 | 7480万 | 135.55 | 217.44 | 13.22 | 44 | 粤高速A | 2024-05-27 一 | 10.35 | 10.33 | 10.41 | 10.49 | 10.32 | 0.77% | 0.64% | 83609 | 8699万 | 135.68 | 217.65 | 13.23 | 45 | 粤高速A | 2024-05-24 五 | 10.29 | 10.30 | 10.33 | 10.42 | 10.26 | 0.29% | 0.41% | 53672 | 5559万 | 134.63 | 215.98 | 13.13 | 46 | 粤高速A | 2024-05-23 四 | 10.32 | 10.35 | 10.30 | 10.39 | 10.23 | -0.48% | 0.44% | 57329 | 5911万 | 134.24 | 215.35 | 13.09 | 47 | 粤高速A | 2024-05-22 三 | 10.33 | 10.33 | 10.35 | 10.47 | 10.31 | 0.19% | 0.61% | 79018 | 8222万 | 134.89 | 216.4 | 13.16 | 48 | 粤高速A | 2024-05-21 二 | 10.28 | 10.28 | 10.33 | 10.34 | 10.24 | 0.49% | 0.50% | 64698 | 6654万 | 134.63 | 215.98 | 13.13 | 49 | 粤高速A | 2024-05-20 一 | 10.32 | 10.30 | 10.28 | 10.38 | 10.21 | -0.19% | 0.54% | 70003 | 7201万 | 133.98 | 214.93 | 13.07 | 50 | 粤高速A | 2024-05-17 五 | 10.19 | 10.21 | 10.30 | 10.32 | 10.18 | 0.88% | 0.49% | 64155 | 6587万 | 134.24 | 215.35 | 13.09 | 51 | 粤高速A | 2024-05-16 四 | 10.43 | 10.41 | 10.21 | 10.45 | 10.18 | -1.92% | 0.90% | 117861 | 12082万 | 133.07 | 213.47 | 12.98 | 52 | 粤高速A | 2024-05-15 三 | 10.41 | 10.41 | 10.41 | 10.48 | 10.36 | 0.00% | 0.49% | 64044 | 6670万 | 135.68 | 217.65 | 13.23 | 53 | 粤高速A | 2024-05-14 二 | 10.38 | 10.41 | 10.41 | 10.43 | 10.32 | 0.00% | 0.44% | 57211 | 5941万 | 135.68 | 217.65 | 13.23 | 54 | 粤高速A | 2024-05-13 一 | 10.30 | 10.31 | 10.41 | 10.44 | 10.17 | 0.97% | 0.83% | 108720 | 11232万 | 135.68 | 217.65 | 13.23 | 55 | 粤高速A | 2024-05-10 五 | 10.29 | 10.29 | 10.31 | 10.33 | 10.24 | 0.19% | 0.44% | 57773 | 5945万 | 134.37 | 215.56 | 13.11 | 56 | 粤高速A | 2024-05-09 四 | 10.24 | 10.28 | 10.29 | 10.32 | 10.20 | 0.10% | 0.52% | 67980 | 6984万 | 134.11 | 215.14 | 13.08 | 57 | 粤高速A | 2024-05-08 三 | 10.26 | 10.26 | 10.28 | 10.34 | 10.23 | 0.19% | 0.44% | 56901 | 5853万 | 133.98 | 214.93 | 13.07 | 58 | 粤高速A | 2024-05-06 一 | 10.18 | 10.26 | 10.39 | 10.45 | 9.94 | 1.27% | 2.27% | 295368 | 29955万 | 135.42 | 217.23 | 13.21 | 59 | 粤高速A | 2024-04-30 二 | 10.05 | 10.15 | 10.26 | 10.33 | 10.03 | 1.08% | 0.84% | 109646 | 11214万 | 133.72 | 214.52 | 13.04 | 60 | 粤高速A | 2024-04-29 一 | 10.23 | 10.35 | 10.15 | 10.35 | 10.03 | -1.93% | 1.20% | 156887 | 15930万 | 132.29 | 212.22 | 12.9 | 61 | 粤高速A | 2024-04-26 五 | 10.69 | 10.72 | 10.35 | 10.76 | 10.24 | -3.45% | 1.62% | 210708 | 21918万 | 134.89 | 216.4 | 13.25 | 62 | 粤高速A | 2024-04-25 四 | 10.59 | 10.63 | 10.72 | 10.75 | 10.51 | 0.85% | 0.46% | 60017 | 6408万 | 139.72 | 224.13 | 13.72 | 63 | 粤高速A | 2024-04-24 三 | 10.45 | 10.43 | 10.63 | 10.65 | 10.45 | 1.92% | 0.52% | 68085 | 7197万 | 138.54 | 222.25 | 13.6 | 64 | 粤高速A | 2024-04-23 二 | 10.53 | 10.59 | 10.43 | 10.69 | 10.42 | -1.51% | 0.56% | 73520 | 7732万 | 135.94 | 218.07 | 13.35 | 65 | 粤高速A | 2024-04-22 一 | 10.66 | 10.66 | 10.59 | 10.84 | 10.52 | -0.66% | 0.77% | 100471 | 10715万 | 138.02 | 221.42 | 13.55 | 66 | 粤高速A | 2024-04-19 五 | 10.54 | 10.54 | 10.66 | 10.74 | 10.48 | 1.14% | 0.76% | 99283 | 10575万 | 138.93 | 222.88 | 13.64 | 67 | 粤高速A | 2024-04-18 四 | 10.54 | 10.54 | 10.54 | 10.73 | 10.40 | 0.00% | 0.65% | 84538 | 8905万 | 137.37 | 220.37 | 13.49 | 68 | 粤高速A | 2024-04-17 三 | 10.35 | 10.37 | 10.54 | 10.55 | 10.25 | 1.64% | 0.79% | 103067 | 10769万 | 137.37 | 220.37 | 13.49 | 69 | 粤高速A | 2024-04-16 二 | 10.46 | 10.51 | 10.37 | 10.60 | 10.36 | -1.33% | 0.92% | 119287 | 12506万 | 135.16 | 216.82 | 13.27 | 70 | 粤高速A | 2024-04-15 一 | 10.22 | 10.19 | 10.51 | 10.51 | 10.19 | 3.14% | 0.94% | 122320 | 12732万 | 136.98 | 219.74 | 13.45 | 71 | 粤高速A | 2024-04-12 五 | 10.16 | 10.16 | 10.19 | 10.27 | 10.09 | 0.30% | 0.54% | 70716 | 7215万 | 132.81 | 213.05 | 13.04 | 72 | 粤高速A | 2024-04-11 四 | 10.00 | 10.05 | 10.16 | 10.17 | 9.97 | 1.09% | 0.64% | 82893 | 8373万 | 132.42 | 212.43 | 13 | 73 | 粤高速A | 2024-04-10 三 | 9.90 | 9.91 | 10.05 | 10.12 | 9.89 | 1.41% | 0.89% | 116294 | 11665万 | 130.98 | 210.13 | 12.86 | 74 | 粤高速A | 2024-04-09 二 | 10.06 | 10.03 | 9.91 | 10.06 | 9.90 | -1.20% | 0.56% | 73115 | 7277万 | 129.16 | 207.2 | 12.68 | 75 | 粤高速A | 2024-04-08 一 | 9.95 | 9.99 | 10.03 | 10.12 | 9.95 | 0.40% | 0.73% | 94590 | 9512万 | 130.72 | 209.71 | 12.84 | 76 | 粤高速A | 2024-04-03 三 | 9.94 | 9.92 | 9.99 | 10.06 | 9.87 | 0.71% | 0.79% | 102675 | 10234万 | 130.2 | 208.87 | 12.78 | 77 | 粤高速A | 2024-04-02 二 | 9.89 | 9.95 | 9.92 | 10.08 | 9.85 | -0.30% | 0.91% | 118183 | 11797万 | 129.29 | 207.41 | 12.69 | 78 | 粤高速A | 2024-04-01 一 | 10.01 | 10.01 | 9.95 | 10.03 | 9.73 | -0.60% | 1.01% | 132097 | 13016万 | 129.68 | 208.04 | 12.73 | 79 | 粤高速A | 2024-03-29 五 | 9.83 | 9.82 | 10.01 | 10.02 | 9.79 | 1.93% | 0.82% | 107143 | 10656万 | 130.46 | 209.29 | 12.81 | 80 | 粤高速A | 2024-03-28 四 | 9.77 | 9.78 | 9.82 | 9.89 | 9.69 | 0.41% | 0.65% | 84406 | 8276万 | 127.99 | 205.32 | 12.57 | 81 | 粤高速A | 2024-03-27 三 | 9.86 | 9.88 | 9.78 | 9.88 | 9.74 | -1.01% | 0.60% | 78570 | 7711万 | 127.47 | 204.48 | 12.52 | 82 | 粤高速A | 2024-03-26 二 | 9.75 | 9.76 | 9.88 | 9.89 | 9.66 | 1.23% | 0.89% | 116302 | 11412万 | 128.77 | 206.57 | 12.64 | 83 | 粤高速A | 2024-03-25 一 | 9.56 | 9.65 | 9.76 | 9.88 | 9.56 | 1.14% | 1.06% | 138795 | 13577万 | 127.2 | 204.06 | 12.49 | 84 | 粤高速A | 2024-03-22 五 | 9.60 | 9.60 | 9.65 | 9.66 | 9.52 | 0.52% | 0.49% | 63827 | 6110万 | 125.77 | 201.76 | 12.35 | 85 | 粤高速A | 2024-03-21 四 | 9.64 | 9.65 | 9.60 | 9.69 | 9.59 | -0.52% | 0.41% | 53350 | 5138万 | 125.12 | 200.72 | 12.29 | 86 | 粤高速A | 2024-03-20 三 | 9.60 | 9.60 | 9.65 | 9.73 | 9.55 | 0.52% | 0.42% | 55375 | 5339万 | 125.77 | 201.76 | 12.35 | 87 | 粤高速A | 2024-03-19 二 | 9.69 | 9.72 | 9.60 | 9.76 | 9.60 | -1.23% | 0.57% | 74491 | 7197万 | 125.12 | 200.72 | 12.29 | 88 | 粤高速A | 2024-03-18 一 | 9.76 | 9.66 | 9.72 | 9.81 | 9.47 | 0.62% | 1.28% | 167227 | 16117万 | 126.68 | 203.23 | 12.44 | 89 | 粤高速A | 2024-03-15 五 | 9.61 | 9.64 | 9.66 | 9.67 | 9.46 | 0.21% | 0.80% | 103985 | 9946万 | 125.9 | 201.97 | 12.36 | 90 | 粤高速A | 2024-03-14 四 | 9.62 | 9.60 | 9.64 | 9.75 | 9.58 | 0.42% | 0.71% | 93107 | 9004万 | 125.64 | 201.55 | 12.34 | 91 | 粤高速A | 2024-03-08 五 | 10.01 | 10.07 | 10.14 | 10.24 | 9.98 | 0.70% | 1.04% | 136049 | 13768万 | 132.16 | 212.01 | 12.98 | 92 | 粤高速A | 2024-03-07 四 | 9.88 | 9.89 | 10.07 | 10.10 | 9.80 | 1.82% | 0.91% | 118553 | 11856万 | 131.25 | 210.54 | 12.89 | 93 | 粤高速A | 2024-03-06 三 | 9.77 | 9.80 | 9.89 | 9.96 | 9.76 | 0.92% | 0.86% | 112207 | 11078万 | 128.9 | 206.78 | 12.66 | 94 | 粤高速A | 2024-03-05 二 | 9.63 | 9.65 | 9.80 | 9.80 | 9.60 | 1.55% | 0.90% | 117508 | 11449万 | 127.73 | 204.9 | 12.54 | 95 | 粤高速A | 2024-03-04 一 | 9.60 | 9.62 | 9.65 | 9.71 | 9.49 | 0.31% | 0.89% | 116459 | 11176万 | 125.77 | 201.76 | 12.35 | 96 | 粤高速A | 2024-03-01 五 | 9.58 | 9.62 | 9.62 | 9.66 | 9.43 | 0.00% | 1.16% | 151382 | 14490万 | 125.38 | 201.14 | 12.31 | 97 | 粤高速A | 2024-02-29 四 | 9.66 | 9.73 | 9.62 | 9.74 | 9.41 | -1.13% | 1.26% | 164119 | 15675万 | 125.38 | 201.14 | 12.31 | 98 | 粤高速A | 2024-02-28 三 | 9.50 | 9.52 | 9.73 | 9.81 | 9.41 | 2.21% | 1.11% | 144312 | 13899万 | 126.81 | 203.44 | 12.45 | 99 | 粤高速A | 2024-02-27 二 | 9.42 | 9.49 | 9.52 | 9.58 | 9.36 | 0.32% | 1.10% | 142967 | 13561万 | 124.08 | 199.04 | 12.18 | 100 | 粤高速A | 2024-02-26 一 | 9.85 | 9.88 | 9.49 | 9.87 | 9.35 | -3.95% | 1.77% | 230279 | 21897万 | 123.69 | 198.42 | 12.14 | 101 | 粤高速A | 2024-02-23 五 | 9.99 | 10.02 | 9.88 | 10.05 | 9.84 | -1.40% | 0.79% | 102924 | 10247万 | 128.77 | 206.57 | 12.64 | 102 | 粤高速A | 2024-02-22 四 | 9.79 | 9.89 | 10.02 | 10.04 | 9.76 | 1.31% | 0.70% | 90774 | 9030万 | 130.59 | 209.5 | 12.82 | 103 | 粤高速A | 2024-02-21 三 | 9.83 | 9.91 | 9.89 | 9.99 | 9.68 | -0.20% | 1.25% | 163195 | 15945万 | 128.9 | 206.78 | 12.66 | 104 | 粤高速A | 2024-02-20 二 | 9.61 | 9.70 | 9.91 | 9.93 | 9.61 | 2.16% | 0.82% | 107350 | 10509万 | 129.16 | 207.2 | 12.68 | 105 | 粤高速A | 2024-02-19 一 | 9.38 | 9.50 | 9.70 | 9.78 | 9.22 | 2.11% | 1.32% | 172539 | 16524万 | 126.42 | 202.81 | 12.41 | 106 | 粤高速A | 2024-02-08 四 | 9.35 | 9.56 | 9.50 | 9.52 | 8.99 | -0.63% | 1.27% | 165414 | 15384万 | 123.82 | 198.63 | 12.16 | 107 | 粤高速A | 2024-02-07 三 | 9.56 | 9.56 | 9.56 | 9.56 | 9.19 | 0.00% | 1.52% | 197510 | 18491万 | 124.6 | 199.88 | 12.23 | 108 | 粤高速A | 2024-02-06 二 | 9.58 | 9.75 | 9.56 | 9.80 | 9.45 | -1.95% | 1.42% | 184985 | 17772万 | 124.6 | 199.88 | 12.23 | 109 | 粤高速A | 2024-02-05 一 | 9.32 | 9.35 | 9.75 | 9.85 | 9.18 | 4.28% | 1.54% | 200716 | 19213万 | 127.07 | 203.85 | 12.48 | 110 | 粤高速A | 2024-02-02 五 | 9.16 | 9.15 | 9.35 | 9.38 | 9.04 | 2.19% | 1.20% | 155972 | 14399万 | 121.86 | 195.49 | 11.97 | 111 | 粤高速A | 2024-02-01 四 | 9.09 | 9.14 | 9.15 | 9.36 | 9.03 | 0.11% | 1.17% | 152354 | 14004万 | 119.25 | 191.31 | 11.71 | 112 | 粤高速A | 2024-01-31 三 | 9.05 | 9.10 | 9.14 | 9.17 | 9.00 | 0.44% | 0.72% | 94144 | 8569万 | 119.12 | 191.1 | 11.7 | 113 | 粤高速A | 2024-01-30 二 | 9.08 | 9.11 | 9.10 | 9.22 | 8.99 | -0.11% | 1.02% | 132322 | 12082万 | 118.6 | 190.26 | 11.65 | 114 | 粤高速A | 2024-01-29 一 | 9.10 | 9.07 | 9.11 | 9.18 | 8.98 | 0.44% | 1.08% | 141013 | 12840万 | 118.73 | 190.47 | 11.66 | 115 | 粤高速A | 2024-01-26 五 | 8.82 | 8.83 | 9.07 | 9.07 | 8.82 | 2.72% | 1.01% | 131266 | 11813万 | 118.21 | 189.64 | 11.61 | 116 | 粤高速A | 2024-01-25 四 | 9.02 | 8.90 | 8.83 | 9.07 | 8.76 | -0.79% | 1.16% | 150729 | 13369万 | 115.08 | 184.62 | 11.3 | 117 | 粤高速A | 2024-01-24 三 | 8.80 | 8.79 | 8.90 | 8.90 | 8.73 | 1.25% | 0.53% | 69156 | 6108万 | 116 | 186.08 | 12.9 | 118 | 粤高速A | 2024-01-23 二 | 8.73 | 8.79 | 8.79 | 8.79 | 8.56 | 0.00% | 0.77% | 100990 | 8755万 | 114.56 | 183.78 | 12.74 | 119 | 粤高速A | 2024-01-22 一 | 8.92 | 8.92 | 8.79 | 8.93 | 8.61 | -1.46% | 0.67% | 87025 | 7673万 | 114.56 | 183.78 | 12.74 | 120 | 粤高速A | 2024-01-19 五 | 8.91 | 8.91 | 8.92 | 8.98 | 8.86 | 0.11% | 0.36% | 47086 | 4203万 | 116.26 | 186.5 | 12.93 | 121 | 粤高速A | 2024-01-18 四 | 8.92 | 8.98 | 8.91 | 8.95 | 8.70 | -0.78% | 0.63% | 82251 | 7247万 | 116.13 | 186.29 | 12.92 | 122 | 粤高速A | 2024-01-17 三 | 9.01 | 9.03 | 8.98 | 9.11 | 8.95 | -0.55% | 0.55% | 71546 | 6464万 | 117.04 | 187.75 | 13.02 | 123 | 粤高速A | 2024-01-16 二 | 8.98 | 8.97 | 9.03 | 9.05 | 8.89 | 0.67% | 0.40% | 52759 | 4726万 | 117.69 | 188.8 | 13.09 | 124 | 粤高速A | 2024-01-15 一 | 8.90 | 8.90 | 8.97 | 9.02 | 8.88 | 0.79% | 0.49% | 63746 | 5715万 | 116.91 | 187.55 | 13 | 125 | 粤高速A | 2024-01-12 五 | 8.78 | 8.78 | 8.90 | 8.97 | 8.73 | 1.37% | 0.66% | 85741 | 7629万 | 116 | 186.08 | 12.9 | 126 | 粤高速A | 2024-01-11 四 | 8.88 | 8.91 | 8.78 | 8.94 | 8.67 | -1.46% | 0.91% | 118430 | 10389万 | 114.43 | 183.57 | 12.73 | 127 | 粤高速A | 2024-01-10 三 | 8.93 | 8.95 | 8.91 | 8.99 | 8.88 | -0.45% | 0.57% | 73744 | 6593万 | 116.13 | 186.29 | 12.92 | 128 | 粤高速A | 2024-01-09 二 | 8.84 | 8.88 | 8.95 | 8.98 | 8.76 | 0.79% | 0.52% | 67612 | 6018万 | 116.65 | 187.13 | 12.97 | 129 | 粤高速A | 2024-01-08 一 | 8.81 | 8.82 | 8.88 | 8.98 | 8.75 | 0.68% | 0.89% | 116068 | 10315万 | 115.74 | 185.66 | 12.87 | 130 | 粤高速A | 2024-01-05 五 | 8.85 | 8.84 | 8.82 | 8.92 | 8.77 | -0.23% | 0.78% | 102159 | 9031万 | 114.95 | 184.41 | 12.79 | 131 | 粤高速A | 2024-01-04 四 | 8.74 | 8.76 | 8.84 | 8.86 | 8.70 | 0.91% | 0.63% | 82291 | 7241万 | 115.21 | 184.83 | 12.81 | 132 | 粤高速A | 2024-01-03 三 | 8.55 | 8.59 | 8.76 | 8.79 | 8.55 | 1.98% | 0.99% | 129271 | 11283万 | 114.17 | 183.15 | 12.7 | 133 | 粤高速A | 2024-01-02 二 | 8.46 | 8.46 | 8.59 | 8.66 | 8.46 | 1.54% | 0.77% | 100686 | 8658万 | 111.96 | 179.6 | 12.45 | 134 | 粤高速A | 2023-12-29 五 | 8.39 | 8.41 | 8.46 | 8.47 | 8.39 | 0.59% | 0.52% | 67516 | 5688万 | 110.26 | 176.88 | 12.26 | 135 | 粤高速A | 2023-12-28 四 | 8.60 | 8.60 | 8.41 | 8.62 | 8.38 | -2.21% | 1.01% | 131086 | 11058万 | 109.61 | 175.84 | 12.19 | 136 | 粤高速A | 2023-12-27 三 | 8.53 | 8.50 | 8.60 | 8.62 | 8.46 | 1.18% | 0.56% | 72411 | 6209万 | 112.09 | 179.81 | 12.47 | 137 | 粤高速A | 2023-12-26 二 | 8.50 | 8.50 | 8.50 | 8.63 | 8.44 | 0.00% | 0.70% | 90858 | 7756万 | 110.78 | 177.72 | 12.32 | 138 | 粤高速A | 2023-12-25 一 | 8.44 | 8.48 | 8.50 | 8.51 | 8.30 | 0.24% | 0.61% | 80102 | 6709万 | 110.78 | 177.72 | 12.32 | 139 | 粤高速A | 2023-12-22 五 | 8.45 | 8.46 | 8.48 | 8.57 | 8.39 | 0.24% | 0.75% | 97391 | 8252万 | 110.52 | 177.3 | 12.29 | 140 | 粤高速A | 2023-12-21 四 | 8.55 | 8.55 | 8.46 | 8.55 | 8.38 | -1.05% | 0.86% | 112161 | 9450万 | 110.26 | 176.88 | 12.26 | 141 | 粤高速A | 2023-12-20 三 | 8.59 | 8.57 | 8.55 | 8.66 | 8.53 | -0.23% | 0.60% | 77794 | 6685万 | 111.43 | 178.76 | 12.39 | 142 | 粤高速A | 2023-12-19 二 | 8.59 | 8.61 | 8.57 | 8.63 | 8.51 | -0.46% | 0.64% | 83496 | 7148万 | 111.7 | 179.18 | 12.42 | 143 | 粤高速A | 2023-12-18 一 | 8.64 | 8.62 | 8.61 | 8.72 | 8.53 | -0.12% | 0.77% | 100812 | 8658万 | 112.22 | 180.02 | 12.48 | 144 | 粤高速A | 2023-12-15 五 | 8.99 | 9.08 | 8.62 | 9.07 | 8.59 | -5.07% | 1.79% | 232676 | 20355万 | 112.35 | 180.23 | 12.5 | 145 | 粤高速A | 2023-12-14 四 | 8.79 | 8.85 | 9.08 | 9.18 | 8.60 | 2.60% | 2.31% | 301072 | 27066万 | 118.34 | 189.85 | 13.16 | 146 | 粤高速A | 2023-12-13 三 | 8.66 | 8.66 | 8.85 | 8.90 | 8.63 | 2.19% | 1.46% | 190927 | 16773万 | 115.34 | 185.04 | 12.83 | 147 | 粤高速A | 2023-12-12 二 | 8.54 | 8.56 | 8.66 | 8.73 | 8.52 | 1.17% | 1.08% | 141309 | 12228万 | 112.87 | 181.06 | 12.55 | 148 | 粤高速A | 2023-12-11 一 | 8.39 | 8.36 | 8.56 | 8.58 | 8.28 | 2.39% | 1.01% | 132001 | 11177万 | 111.57 | 178.97 | 12.41 | 149 | 粤高速A | 2023-12-08 五 | 8.35 | 8.33 | 8.36 | 8.43 | 8.29 | 0.36% | 0.48% | 62690 | 5238万 | 108.96 | 174.79 | 12.12 | 150 | 粤高速A | 2023-12-07 四 | 8.36 | 8.36 | 8.33 | 8.40 | 8.30 | -0.36% | 0.36% | 47429 | 3956万 | 108.57 | 174.16 | 12.08 | 151 | 粤高速A | 2023-12-06 三 | 8.32 | 8.31 | 8.36 | 8.38 | 8.20 | 0.60% | 0.66% | 85551 | 7103万 | 108.96 | 174.79 | 12.12 | 152 | 粤高速A | 2023-12-05 二 | 8.29 | 8.24 | 8.31 | 8.38 | 8.18 | 0.85% | 0.96% | 124553 | 10336万 | 108.31 | 173.75 | 12.05 | 153 | 粤高速A | 2023-12-04 一 | 8.11 | 8.10 | 8.24 | 8.26 | 8.03 | 1.73% | 1.09% | 142232 | 11591万 | 107.39 | 172.28 | 11.95 | 154 | 粤高速A | 2023-12-01 五 | 8.03 | 8.03 | 8.10 | 8.14 | 8.03 | 0.87% | 0.51% | 66321 | 5368万 | 105.57 | 169.36 | 11.74 | 155 | 粤高速A | 2023-11-30 四 | 8.03 | 8.01 | 8.03 | 8.06 | 7.99 | 0.25% | 0.53% | 69106 | 5544万 | 104.66 | 167.89 | 11.64 |
|
行情刷新 | 流通股东
|