| 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 | 2024-12-09 一 | 12.15 | 12.21 | 12.06 | 12.30 | 12.02 | -1.23% | 0.77% | 100981 | 12259万 | 157.18 | 252.15 | 15.43 | 2 | 粤高速A | 2024-12-06 五 | 12.12 | 12.15 | 12.21 | 12.33 | 12.03 | 0.49% | 0.85% | 110682 | 13460万 | 159.14 | 255.29 | 15.62 | 3 | 粤高速A | 2024-12-05 四 | 12.30 | 12.26 | 12.15 | 12.45 | 12.08 | -0.90% | 1.04% | 135037 | 16490万 | 158.35 | 254.03 | 15.55 | 4 | 粤高速A | 2024-12-04 三 | 11.94 | 11.92 | 12.26 | 12.33 | 11.88 | 2.85% | 1.07% | 139429 | 16974万 | 159.79 | 256.33 | 15.69 | 5 | 粤高速A | 2024-12-03 二 | 11.71 | 11.71 | 11.92 | 12.01 | 11.63 | 1.79% | 0.97% | 126497 | 14995万 | 155.36 | 249.22 | 15.25 | 6 | 粤高速A | 2024-12-02 一 | 11.86 | 11.82 | 11.71 | 11.89 | 11.36 | -0.93% | 1.55% | 201959 | 23395万 | 152.62 | 244.83 | 14.98 | 7 | 粤高速A | 2024-11-29 五 | 11.86 | 11.86 | 11.82 | 12.02 | 11.77 | -0.34% | 0.79% | 103153 | 12280万 | 154.05 | 247.13 | 15.12 | 8 | 粤高速A | 2024-11-28 四 | 11.67 | 11.67 | 11.86 | 11.93 | 11.56 | 1.63% | 0.95% | 123664 | 14611万 | 154.57 | 247.97 | 15.18 | 9 | 粤高速A | 2024-11-27 三 | 11.68 | 11.73 | 11.67 | 11.78 | 11.56 | -0.51% | 1.04% | 135206 | 15748万 | 152.1 | 244 | 14.93 | 10 | 粤高速A | 2024-11-26 二 | 11.75 | 11.70 | 11.73 | 11.93 | 11.65 | 0.26% | 0.72% | 93319 | 10995万 | 152.88 | 245.25 | 15.01 | 11 | 粤高速A | 2024-11-25 一 | 11.66 | 11.72 | 11.70 | 12.01 | 11.53 | -0.17% | 1.07% | 138825 | 16412万 | 152.49 | 244.62 | 14.97 | 12 | 粤高速A | 2024-11-22 五 | 11.76 | 11.80 | 11.72 | 11.97 | 11.70 | -0.68% | 0.90% | 117608 | 13945万 | 152.75 | 245.04 | 15 | 13 | 粤高速A | 2024-11-21 四 | 11.82 | 11.77 | 11.80 | 11.91 | 11.68 | 0.25% | 0.93% | 121431 | 14318万 | 153.79 | 246.72 | 15.1 | 14 | 粤高速A | 2024-11-20 三 | 11.61 | 11.66 | 11.77 | 11.79 | 11.54 | 0.94% | 0.78% | 101175 | 11796万 | 153.4 | 246.09 | 15.06 | 15 | 粤高速A | 2024-11-19 二 | 11.43 | 11.41 | 11.66 | 11.73 | 11.37 | 2.19% | 1.07% | 139911 | 16237万 | 151.97 | 243.79 | 14.92 | 16 | 粤高速A | 2024-11-18 一 | 11.58 | 11.47 | 11.41 | 11.67 | 11.35 | -0.52% | 1.40% | 182850 | 21002万 | 148.71 | 238.56 | 14.6 | 17 | 粤高速A | 2024-11-15 五 | 11.06 | 11.05 | 11.47 | 11.63 | 11.02 | 3.80% | 2.06% | 268588 | 30650万 | 149.49 | 239.82 | 14.68 | 18 | 粤高速A | 2024-11-14 四 | 10.96 | 10.96 | 11.05 | 11.25 | 10.89 | 0.82% | 1.60% | 208611 | 23219万 | 144.02 | 231.03 | 14.14 | 19 | 粤高速A | 2024-11-13 三 | 10.79 | 10.83 | 10.96 | 11.08 | 10.75 | 1.20% | 0.98% | 128298 | 14057万 | 142.84 | 229.15 | 14.02 | 20 | 粤高速A | 2024-11-12 二 | 10.88 | 10.88 | 10.83 | 11.01 | 10.78 | -0.46% | 1.27% | 165917 | 18033万 | 141.15 | 226.43 | 13.86 | 21 | 粤高速A | 2024-11-11 一 | 11.03 | 11.06 | 10.88 | 11.03 | 10.84 | -1.63% | 0.80% | 104521 | 11393万 | 141.8 | 227.48 | 13.92 | 22 | 粤高速A | 2024-11-08 五 | 11.13 | 11.13 | 11.06 | 11.20 | 10.95 | -0.63% | 0.95% | 124044 | 13730万 | 144.15 | 231.24 | 14.15 | 23 | 粤高速A | 2024-11-07 四 | 11.02 | 11.06 | 11.13 | 11.20 | 10.98 | 0.63% | 0.82% | 107256 | 11923万 | 145.06 | 232.71 | 14.24 | 24 | 粤高速A | 2024-11-06 三 | 11.03 | 11.06 | 11.06 | 11.09 | 10.94 | 0.00% | 0.84% | 109266 | 12043万 | 144.15 | 231.24 | 14.15 | 25 | 粤高速A | 2024-11-05 二 | 10.97 | 10.98 | 11.06 | 11.06 | 10.87 | 0.73% | 0.86% | 112073 | 12291万 | 144.15 | 231.24 | 14.15 | 26 | 粤高速A | 2024-11-04 一 | 10.98 | 10.97 | 10.98 | 11.03 | 10.77 | 0.09% | 0.84% | 109967 | 11997万 | 143.11 | 229.57 | 14.05 | 27 | 粤高速A | 2024-11-01 五 | 10.72 | 10.75 | 10.97 | 11.01 | 10.66 | 2.05% | 1.11% | 144024 | 15684万 | 142.98 | 229.36 | 14.04 | 28 | 粤高速A | 2024-10-31 四 | 10.90 | 10.94 | 10.75 | 10.94 | 10.71 | -1.74% | 0.97% | 125794 | 13563万 | 140.11 | 224.76 | 13.76 | 29 | 粤高速A | 2024-10-30 三 | 10.92 | 10.95 | 10.94 | 11.03 | 10.82 | -0.09% | 0.86% | 112151 | 12236万 | 142.58 | 228.73 | 14 | 30 | 粤高速A | 2024-10-29 二 | 11.06 | 11.05 | 10.95 | 11.13 | 10.85 | -0.90% | 0.99% | 128726 | 14111万 | 142.71 | 228.94 | 14.01 | 31 | 粤高速A | 2024-10-28 一 | 11.45 | 11.39 | 11.05 | 11.52 | 11.02 | -2.99% | 1.19% | 154470 | 17179万 | 144.02 | 231.03 | 14.14 | 32 | 粤高速A | 2024-10-25 五 | 11.17 | 11.15 | 11.39 | 11.54 | 11.16 | 2.15% | 2.06% | 268097 | 30389万 | 148.45 | 238.14 | 14.57 | 33 | 粤高速A | 2024-10-24 四 | 11.08 | 11.08 | 11.15 | 11.17 | 11.01 | 0.63% | 0.55% | 71999 | 8000万 | 145.32 | 233.12 | 14.54 | 34 | 粤高速A | 2024-10-23 三 | 11.08 | 11.08 | 11.08 | 11.19 | 10.98 | 0.00% | 0.71% | 92318 | 10230万 | 144.41 | 231.66 | 14.45 | 35 | 粤高速A | 2024-10-22 二 | 10.86 | 10.83 | 11.08 | 11.09 | 10.82 | 2.31% | 1.31% | 171001 | 18847万 | 144.41 | 231.66 | 14.45 | 36 | 粤高速A | 2024-10-21 一 | 10.85 | 10.88 | 10.83 | 10.97 | 10.68 | -0.46% | 0.96% | 125588 | 13592万 | 141.15 | 226.43 | 14.12 | 37 | 粤高速A | 2024-10-18 五 | 10.97 | 10.96 | 10.88 | 11.02 | 10.80 | -0.73% | 1.19% | 155660 | 16943万 | 141.8 | 227.48 | 14.19 | 38 | 粤高速A | 2024-10-17 四 | 11.07 | 11.05 | 10.96 | 11.22 | 10.96 | -0.81% | 0.83% | 108144 | 11966万 | 142.84 | 229.15 | 14.29 | 39 | 粤高速A | 2024-10-16 三 | 10.80 | 10.88 | 11.05 | 11.24 | 10.79 | 1.56% | 1.18% | 154375 | 17127万 | 144.02 | 231.03 | 14.41 | 40 | 粤高速A | 2024-10-15 二 | 11.01 | 11.07 | 10.88 | 11.09 | 10.83 | -1.72% | 1.16% | 151115 | 16532万 | 141.8 | 227.48 | 14.19 | 41 | 粤高速A | 2024-10-14 一 | 10.87 | 10.87 | 11.07 | 11.24 | 10.81 | 1.84% | 1.74% | 226754 | 25056万 | 144.28 | 231.45 | 14.43 | 42 | 粤高速A | 2024-10-11 五 | 10.68 | 10.67 | 10.87 | 11.07 | 10.51 | 1.87% | 1.77% | 231111 | 25171万 | 141.67 | 227.27 | 14.17 | 43 | 粤高速A | 2024-10-10 四 | 10.51 | 10.48 | 10.67 | 10.97 | 10.51 | 1.81% | 1.88% | 245357 | 26539万 | 139.07 | 223.09 | 13.91 | 44 | 粤高速A | 2024-10-09 三 | 11.02 | 11.13 | 10.48 | 11.12 | 10.47 | -5.84% | 2.28% | 296572 | 31977万 | 136.59 | 219.12 | 13.66 | 45 | 粤高速A | 2024-10-08 二 | 12.25 | 11.38 | 11.13 | 12.47 | 10.94 | -2.20% | 3.97% | 517892 | 59337万 | 145.06 | 232.71 | 14.51 | 46 | 粤高速A | 2024-09-30 一 | 10.77 | 10.76 | 11.38 | 11.50 | 10.74 | 5.76% | 3.48% | 453556 | 50309万 | 148.32 | 237.93 | 14.84 | 47 | 粤高速A | 2024-09-27 五 | 11.00 | 11.01 | 10.76 | 11.07 | 10.54 | -2.27% | 2.09% | 272259 | 29253万 | 140.24 | 224.97 | 14.03 | 48 | 粤高速A | 2024-09-26 四 | 11.00 | 11.02 | 11.01 | 11.02 | 10.71 | -0.09% | 1.10% | 142821 | 15490万 | 143.5 | 230.2 | 14.35 | 49 | 粤高速A | 2024-09-25 三 | 11.05 | 11.02 | 11.02 | 11.23 | 10.89 | 0.00% | 1.07% | 139323 | 15422万 | 143.63 | 230.41 | 14.37 | 50 | 粤高速A | 2024-09-24 二 | 10.78 | 10.76 | 11.02 | 11.03 | 10.56 | 2.42% | 0.96% | 125252 | 13589万 | 143.63 | 230.41 | 14.37 | 51 | 粤高速A | 2024-09-23 一 | 10.91 | 10.91 | 10.76 | 10.93 | 10.72 | -1.37% | 0.74% | 96189 | 10395万 | 140.24 | 224.97 | 14.03 | 52 | 粤高速A | 2024-09-20 五 | 10.91 | 10.93 | 10.91 | 11.07 | 10.86 | -0.18% | 0.62% | 81205 | 8888万 | 142.19 | 228.11 | 14.22 | 53 | 粤高速A | 2024-09-19 四 | 11.15 | 11.12 | 10.93 | 11.17 | 10.71 | -1.71% | 0.77% | 100083 | 10889万 | 142.45 | 228.53 | 14.25 | 54 | 粤高速A | 2024-09-18 三 | 11.28 | 11.32 | 11.12 | 11.35 | 11.04 | -1.77% | 0.85% | 111130 | 12407万 | 144.93 | 232.5 | 14.5 | 55 | 粤高速A | 2024-09-13 五 | 11.49 | 11.50 | 11.32 | 11.65 | 11.29 | -1.57% | 0.69% | 90468 | 10312万 | 147.54 | 236.68 | 14.76 | 56 | 粤高速A | 2024-09-12 四 | 11.37 | 11.41 | 11.50 | 11.56 | 11.18 | 0.79% | 0.87% | 113045 | 12849万 | 149.88 | 240.44 | 14.99 | 57 | 粤高速A | 2024-09-11 三 | 11.74 | 11.80 | 11.41 | 11.79 | 11.23 | -3.31% | 1.12% | 146015 | 16735万 | 148.71 | 238.56 | 14.88 | 58 | 粤高速A | 2024-09-10 二 | 11.67 | 11.68 | 11.80 | 11.85 | 11.47 | 1.03% | 0.52% | 68336 | 7987万 | 153.79 | 246.72 | 15.38 | 59 | 粤高速A | 2024-09-09 一 | 11.64 | 11.68 | 11.68 | 11.70 | 11.34 | 0.00% | 0.67% | 86867 | 10040万 | 152.23 | 244.21 | 15.23 | 60 | 粤高速A | 2024-09-06 五 | 11.50 | 11.55 | 11.68 | 11.77 | 11.48 | 1.13% | 0.44% | 57724 | 6725万 | 152.23 | 244.21 | 15.23 | 61 | 粤高速A | 2024-09-05 四 | 11.48 | 11.46 | 11.55 | 11.57 | 11.25 | 0.79% | 0.59% | 76302 | 8747万 | 150.53 | 241.49 | 15.06 | 62 | 粤高速A | 2024-09-04 三 | 11.21 | 11.30 | 11.46 | 11.48 | 11.09 | 1.42% | 0.74% | 96055 | 10905万 | 149.36 | 239.61 | 14.94 | 63 | 粤高速A | 2024-09-03 二 | 11.36 | 11.32 | 11.30 | 11.45 | 10.96 | -0.18% | 0.78% | 101171 | 11310万 | 147.28 | 236.26 | 14.73 | 64 | 粤高速A | 2024-09-02 一 | 11.00 | 11.04 | 11.32 | 11.42 | 10.96 | 2.54% | 1.05% | 136811 | 15384万 | 147.54 | 236.68 | 14.76 | 65 | 粤高速A | 2024-08-30 五 | 11.07 | 11.26 | 11.04 | 11.14 | 10.71 | -1.95% | 1.43% | 186763 | 20514万 | 143.89 | 230.82 | 14.39 | 66 | 粤高速A | 2024-08-29 四 | 11.38 | 11.38 | 11.26 | 11.40 | 11.11 | -1.05% | 0.86% | 112720 | 12615万 | 146.75 | 235.42 | 14.68 | 67 | 粤高速A | 2024-08-28 三 | 11.35 | 11.35 | 11.38 | 11.42 | 11.22 | 0.26% | 0.54% | 70796 | 8042万 | 148.32 | 237.93 | 14.47 | 68 | 粤高速A | 2024-08-27 二 | 11.16 | 11.26 | 11.35 | 11.36 | 11.14 | 0.80% | 0.55% | 71726 | 8111万 | 147.93 | 237.31 | 14.43 | 69 | 粤高速A | 2024-08-26 一 | 11.38 | 11.47 | 11.26 | 11.44 | 10.89 | -1.83% | 1.73% | 225866 | 25251万 | 146.75 | 235.42 | 14.31 | 70 | 粤高速A | 2024-08-23 五 | 11.40 | 11.44 | 11.47 | 11.49 | 11.09 | 0.26% | 1.09% | 141807 | 16037万 | 149.49 | 239.82 | 14.58 | 71 | 粤高速A | 2024-08-22 四 | 11.23 | 11.24 | 11.44 | 11.48 | 11.20 | 1.78% | 0.90% | 117162 | 13337万 | 149.1 | 239.19 | 14.54 | 72 | 粤高速A | 2024-08-21 三 | 11.08 | 11.13 | 11.24 | 11.27 | 11.04 | 0.99% | 0.86% | 111600 | 12469万 | 146.49 | 235.01 | 14.29 | 73 | 粤高速A | 2024-08-20 二 | 11.16 | 11.15 | 11.13 | 11.26 | 11.06 | -0.18% | 0.72% | 94068 | 10472万 | 145.06 | 232.71 | 14.15 | 74 | 粤高速A | 2024-08-19 一 | 11.03 | 11.07 | 11.15 | 11.17 | 10.98 | 0.72% | 0.63% | 82697 | 9182万 | 145.32 | 233.12 | 14.17 | 75 | 粤高速A | 2024-08-16 五 | 11.05 | 11.12 | 11.07 | 11.23 | 11.00 | -0.45% | 0.91% | 118575 | 13185万 | 144.28 | 231.45 | 14.07 | 76 | 粤高速A | 2024-08-15 四 | 10.93 | 10.92 | 11.12 | 11.15 | 10.85 | 1.83% | 0.95% | 123494 | 13582万 | 144.93 | 232.5 | 14.14 | 77 | 粤高速A | 2024-08-14 三 | 10.69 | 10.72 | 10.92 | 10.99 | 10.62 | 1.87% | 0.69% | 89574 | 9734万 | 142.32 | 228.32 | 13.88 | 78 | 粤高速A | 2024-08-13 二 | 10.54 | 10.53 | 10.72 | 10.78 | 10.51 | 1.80% | 0.88% | 114468 | 12217万 | 139.72 | 224.13 | 13.63 | 79 | 粤高速A | 2024-08-12 一 | 10.41 | 10.41 | 10.53 | 10.54 | 10.34 | 1.15% | 0.50% | 64546 | 6744万 | 137.24 | 220.16 | 13.39 | 80 | 粤高速A | 2024-08-09 五 | 10.59 | 10.56 | 10.41 | 10.63 | 10.39 | -1.42% | 0.43% | 56595 | 5931万 | 135.68 | 217.65 | 13.23 | 81 | 粤高速A | 2024-08-08 四 | 10.34 | 10.37 | 10.56 | 10.62 | 10.32 | 1.83% | 0.76% | 99075 | 10445万 | 137.63 | 220.79 | 13.42 | 82 | 粤高速A | 2024-08-07 三 | 10.45 | 10.53 | 10.37 | 10.54 | 10.34 | -1.52% | 1.02% | 132437 | 13830万 | 135.16 | 216.82 | 13.18 | 83 | 粤高速A | 2024-08-06 二 | 11.08 | 11.10 | 10.53 | 11.12 | 10.48 | -5.14% | 1.26% | 163753 | 17494万 | 137.24 | 220.16 | 13.39 | 84 | 粤高速A | 2024-08-05 一 | 11.21 | 11.27 | 11.10 | 11.28 | 11.05 | -1.51% | 0.85% | 110356 | 12314万 | 144.67 | 232.08 | 14.11 | 85 | 粤高速A | 2024-08-02 五 | 11.13 | 11.18 | 11.27 | 11.32 | 11.05 | 0.81% | 0.77% | 99953 | 11213万 | 146.89 | 235.63 | 14.33 | 86 | 粤高速A | 2024-08-01 四 | 10.74 | 10.84 | 11.18 | 11.25 | 10.71 | 3.14% | 1.55% | 202359 | 22486万 | 145.71 | 233.75 | 14.21 | 87 | 粤高速A | 2024-07-31 三 | 10.83 | 10.87 | 10.84 | 10.94 | 10.59 | -0.28% | 1.62% | 211386 | 22781万 | 141.28 | 226.64 | 13.78 | 88 | 粤高速A | 2024-07-30 二 | 10.55 | 10.59 | 10.87 | 10.88 | 10.52 | 2.64% | 1.09% | 142148 | 15262万 | 141.67 | 227.27 | 13.82 | 89 | 粤高速A | 2024-07-29 一 | 10.32 | 10.36 | 10.59 | 10.60 | 10.30 | 2.22% | 0.88% | 114405 | 11943万 | 138.02 | 221.42 | 13.46 | 90 | 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 | 91 | 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 | 92 | 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 | 93 | 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 | 94 | 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 | 95 | 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 | 96 | 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 | 97 | 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 | 98 | 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 | 99 | 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 | 100 | 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 | 101 | 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 | 102 | 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 | 103 | 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 | 104 | 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 | 105 | 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 | 106 | 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 | 107 | 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 | 108 | 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 | 109 | 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 | 110 | 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 | 111 | 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 | 112 | 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 | 113 | 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 | 114 | 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 | 115 | 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 | 116 | 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 | 117 | 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 | 118 | 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 | 119 | 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 | 120 | 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 | 121 | 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 | 122 | 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 | 123 | 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 | 124 | 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 | 125 | 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 | 126 | 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 | 127 | 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 | 128 | 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 | 129 | 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 | 130 | 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 | 131 | 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 | 132 | 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 | 133 | 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 | 134 | 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 | 135 | 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 | 136 | 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 | 137 | 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 | 138 | 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 | 139 | 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 | 140 | 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 | 141 | 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 | 142 | 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 | 143 | 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 | 144 | 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 | 145 | 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 | 146 | 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 | 147 | 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 | 148 | 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 | 149 | 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 | 150 | 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 | 151 | 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 | 152 | 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 | 153 | 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 | 154 | 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 | 155 | 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 | 156 | 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 | 157 | 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 | 158 | 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 |
|
行情刷新 | 流通股东
|