07:54:12
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 通达信指标编写 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 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A2024-12-09 一12.1512.2112.0612.3012.02-1.23%0.77%10098112259万157.18252.1515.43
2粤高速A2024-12-06 五12.1212.1512.2112.3312.030.49%0.85%11068213460万159.14255.2915.62
3粤高速A2024-12-05 四12.3012.2612.1512.4512.08-0.90%1.04%13503716490万158.35254.0315.55
4粤高速A2024-12-04 三11.9411.9212.2612.3311.882.85%1.07%13942916974万159.79256.3315.69
5粤高速A2024-12-03 二11.7111.7111.9212.0111.631.79%0.97%12649714995万155.36249.2215.25
6粤高速A2024-12-02 一11.8611.8211.7111.8911.36-0.93%1.55%20195923395万152.62244.8314.98
7粤高速A2024-11-29 五11.8611.8611.8212.0211.77-0.34%0.79%10315312280万154.05247.1315.12
8粤高速A2024-11-28 四11.6711.6711.8611.9311.561.63%0.95%12366414611万154.57247.9715.18
9粤高速A2024-11-27 三11.6811.7311.6711.7811.56-0.51%1.04%13520615748万152.124414.93
10粤高速A2024-11-26 二11.7511.7011.7311.9311.650.26%0.72%9331910995万152.88245.2515.01
11粤高速A2024-11-25 一11.6611.7211.7012.0111.53-0.17%1.07%13882516412万152.49244.6214.97
12粤高速A2024-11-22 五11.7611.8011.7211.9711.70-0.68%0.90%11760813945万152.75245.0415
13粤高速A2024-11-21 四11.8211.7711.8011.9111.680.25%0.93%12143114318万153.79246.7215.1
14粤高速A2024-11-20 三11.6111.6611.7711.7911.540.94%0.78%10117511796万153.4246.0915.06
15粤高速A2024-11-19 二11.4311.4111.6611.7311.372.19%1.07%13991116237万151.97243.7914.92
16粤高速A2024-11-18 一11.5811.4711.4111.6711.35-0.52%1.40%18285021002万148.71238.5614.6
17粤高速A2024-11-15 五11.0611.0511.4711.6311.023.80%2.06%26858830650万149.49239.8214.68
18粤高速A2024-11-14 四10.9610.9611.0511.2510.890.82%1.60%20861123219万144.02231.0314.14
19粤高速A2024-11-13 三10.7910.8310.9611.0810.751.20%0.98%12829814057万142.84229.1514.02
20粤高速A2024-11-12 二10.8810.8810.8311.0110.78-0.46%1.27%16591718033万141.15226.4313.86
21粤高速A2024-11-11 一11.0311.0610.8811.0310.84-1.63%0.80%10452111393万141.8227.4813.92
22粤高速A2024-11-08 五11.1311.1311.0611.2010.95-0.63%0.95%12404413730万144.15231.2414.15
23粤高速A2024-11-07 四11.0211.0611.1311.2010.980.63%0.82%10725611923万145.06232.7114.24
24粤高速A2024-11-06 三11.0311.0611.0611.0910.940.00%0.84%10926612043万144.15231.2414.15
25粤高速A2024-11-05 二10.9710.9811.0611.0610.870.73%0.86%11207312291万144.15231.2414.15
26粤高速A2024-11-04 一10.9810.9710.9811.0310.770.09%0.84%10996711997万143.11229.5714.05
27粤高速A2024-11-01 五10.7210.7510.9711.0110.662.05%1.11%14402415684万142.98229.3614.04
28粤高速A2024-10-31 四10.9010.9410.7510.9410.71-1.74%0.97%12579413563万140.11224.7613.76
29粤高速A2024-10-30 三10.9210.9510.9411.0310.82-0.09%0.86%11215112236万142.58228.7314
30粤高速A2024-10-29 二11.0611.0510.9511.1310.85-0.90%0.99%12872614111万142.71228.9414.01
31粤高速A2024-10-28 一11.4511.3911.0511.5211.02-2.99%1.19%15447017179万144.02231.0314.14
32粤高速A2024-10-25 五11.1711.1511.3911.5411.162.15%2.06%26809730389万148.45238.1414.57
33粤高速A2024-10-24 四11.0811.0811.1511.1711.010.63%0.55%719998000万145.32233.1214.54
34粤高速A2024-10-23 三11.0811.0811.0811.1910.980.00%0.71%9231810230万144.41231.6614.45
35粤高速A2024-10-22 二10.8610.8311.0811.0910.822.31%1.31%17100118847万144.41231.6614.45
36粤高速A2024-10-21 一10.8510.8810.8310.9710.68-0.46%0.96%12558813592万141.15226.4314.12
37粤高速A2024-10-18 五10.9710.9610.8811.0210.80-0.73%1.19%15566016943万141.8227.4814.19
38粤高速A2024-10-17 四11.0711.0510.9611.2210.96-0.81%0.83%10814411966万142.84229.1514.29
39粤高速A2024-10-16 三10.8010.8811.0511.2410.791.56%1.18%15437517127万144.02231.0314.41
40粤高速A2024-10-15 二11.0111.0710.8811.0910.83-1.72%1.16%15111516532万141.8227.4814.19
41粤高速A2024-10-14 一10.8710.8711.0711.2410.811.84%1.74%22675425056万144.28231.4514.43
42粤高速A2024-10-11 五10.6810.6710.8711.0710.511.87%1.77%23111125171万141.67227.2714.17
43粤高速A2024-10-10 四10.5110.4810.6710.9710.511.81%1.88%24535726539万139.07223.0913.91
44粤高速A2024-10-09 三11.0211.1310.4811.1210.47-5.84%2.28%29657231977万136.59219.1213.66
45粤高速A2024-10-08 二12.2511.3811.1312.4710.94-2.20%3.97%51789259337万145.06232.7114.51
46粤高速A2024-09-30 一10.7710.7611.3811.5010.745.76%3.48%45355650309万148.32237.9314.84
47粤高速A2024-09-27 五11.0011.0110.7611.0710.54-2.27%2.09%27225929253万140.24224.9714.03
48粤高速A2024-09-26 四11.0011.0211.0111.0210.71-0.09%1.10%14282115490万143.5230.214.35
49粤高速A2024-09-25 三11.0511.0211.0211.2310.890.00%1.07%13932315422万143.63230.4114.37
50粤高速A2024-09-24 二10.7810.7611.0211.0310.562.42%0.96%12525213589万143.63230.4114.37
51粤高速A2024-09-23 一10.9110.9110.7610.9310.72-1.37%0.74%9618910395万140.24224.9714.03
52粤高速A2024-09-20 五10.9110.9310.9111.0710.86-0.18%0.62%812058888万142.19228.1114.22
53粤高速A2024-09-19 四11.1511.1210.9311.1710.71-1.71%0.77%10008310889万142.45228.5314.25
54粤高速A2024-09-18 三11.2811.3211.1211.3511.04-1.77%0.85%11113012407万144.93232.514.5
55粤高速A2024-09-13 五11.4911.5011.3211.6511.29-1.57%0.69%9046810312万147.54236.6814.76
56粤高速A2024-09-12 四11.3711.4111.5011.5611.180.79%0.87%11304512849万149.88240.4414.99
57粤高速A2024-09-11 三11.7411.8011.4111.7911.23-3.31%1.12%14601516735万148.71238.5614.88
58粤高速A2024-09-10 二11.6711.6811.8011.8511.471.03%0.52%683367987万153.79246.7215.38
59粤高速A2024-09-09 一11.6411.6811.6811.7011.340.00%0.67%8686710040万152.23244.2115.23
60粤高速A2024-09-06 五11.5011.5511.6811.7711.481.13%0.44%577246725万152.23244.2115.23
61粤高速A2024-09-05 四11.4811.4611.5511.5711.250.79%0.59%763028747万150.53241.4915.06
62粤高速A2024-09-04 三11.2111.3011.4611.4811.091.42%0.74%9605510905万149.36239.6114.94
63粤高速A2024-09-03 二11.3611.3211.3011.4510.96-0.18%0.78%10117111310万147.28236.2614.73
64粤高速A2024-09-02 一11.0011.0411.3211.4210.962.54%1.05%13681115384万147.54236.6814.76
65粤高速A2024-08-30 五11.0711.2611.0411.1410.71-1.95%1.43%18676320514万143.89230.8214.39
66粤高速A2024-08-29 四11.3811.3811.2611.4011.11-1.05%0.86%11272012615万146.75235.4214.68
67粤高速A2024-08-28 三11.3511.3511.3811.4211.220.26%0.54%707968042万148.32237.9314.47
68粤高速A2024-08-27 二11.1611.2611.3511.3611.140.80%0.55%717268111万147.93237.3114.43
69粤高速A2024-08-26 一11.3811.4711.2611.4410.89-1.83%1.73%22586625251万146.75235.4214.31
70粤高速A2024-08-23 五11.4011.4411.4711.4911.090.26%1.09%14180716037万149.49239.8214.58
71粤高速A2024-08-22 四11.2311.2411.4411.4811.201.78%0.90%11716213337万149.1239.1914.54
72粤高速A2024-08-21 三11.0811.1311.2411.2711.040.99%0.86%11160012469万146.49235.0114.29
73粤高速A2024-08-20 二11.1611.1511.1311.2611.06-0.18%0.72%9406810472万145.06232.7114.15
74粤高速A2024-08-19 一11.0311.0711.1511.1710.980.72%0.63%826979182万145.32233.1214.17
75粤高速A2024-08-16 五11.0511.1211.0711.2311.00-0.45%0.91%11857513185万144.28231.4514.07
76粤高速A2024-08-15 四10.9310.9211.1211.1510.851.83%0.95%12349413582万144.93232.514.14
77粤高速A2024-08-14 三10.6910.7210.9210.9910.621.87%0.69%895749734万142.32228.3213.88
78粤高速A2024-08-13 二10.5410.5310.7210.7810.511.80%0.88%11446812217万139.72224.1313.63
79粤高速A2024-08-12 一10.4110.4110.5310.5410.341.15%0.50%645466744万137.24220.1613.39
80粤高速A2024-08-09 五10.5910.5610.4110.6310.39-1.42%0.43%565955931万135.68217.6513.23
81粤高速A2024-08-08 四10.3410.3710.5610.6210.321.83%0.76%9907510445万137.63220.7913.42
82粤高速A2024-08-07 三10.4510.5310.3710.5410.34-1.52%1.02%13243713830万135.16216.8213.18
83粤高速A2024-08-06 二11.0811.1010.5311.1210.48-5.14%1.26%16375317494万137.24220.1613.39
84粤高速A2024-08-05 一11.2111.2711.1011.2811.05-1.51%0.85%11035612314万144.67232.0814.11
85粤高速A2024-08-02 五11.1311.1811.2711.3211.050.81%0.77%9995311213万146.89235.6314.33
86粤高速A2024-08-01 四10.7410.8411.1811.2510.713.14%1.55%20235922486万145.71233.7514.21
87粤高速A2024-07-31 三10.8310.8710.8410.9410.59-0.28%1.62%21138622781万141.28226.6413.78
88粤高速A2024-07-30 二10.5510.5910.8710.8810.522.64%1.09%14214815262万141.67227.2713.82
89粤高速A2024-07-29 一10.3210.3610.5910.6010.302.22%0.88%11440511943万138.02221.4213.46
90粤高速A2024-07-26 五10.3910.4210.3610.4410.11-0.58%1.11%14466314807万135.02216.6113.17
91粤高速A2024-07-25 四10.2210.2210.4210.5110.131.96%1.46%19025719667万135.81217.8613.25
92粤高速A2024-07-24 三10.0510.1010.2210.259.951.19%1.14%14911815132万133.2213.6812.99
93粤高速A2024-07-23 二10.1310.1610.1010.2110.07-0.59%0.55%720317310万131.64211.1712.84
94粤高速A2024-07-22 一10.3110.2910.1610.3210.07-1.26%0.66%859378722万132.42212.4312.92
95粤高速A2024-07-19 五10.3410.4010.2910.4110.22-1.06%0.61%793748164万134.11215.1413.08
96粤高速A2024-07-18 四10.1910.2410.4010.4010.151.56%0.62%801698246万135.55217.4413.22
97粤高速A2024-07-17 三10.3610.3810.2410.3710.20-1.35%0.61%791088108万133.46214.113.02
98粤高速A2024-07-16 二10.4410.4410.3810.5010.28-0.57%0.62%804198322万135.29217.0313.2
99粤高速A2024-07-15 一10.4110.4710.4410.4710.11-0.29%1.09%14191714720万136.07218.2813.27
100粤高速A2024-07-12 五10.9110.9011.0211.0510.901.10%0.86%11180212275万143.63230.4114.01
101粤高速A2024-07-11 四11.1511.1310.9011.1810.85-2.07%0.93%12115513283万142.06227.913.86
102粤高速A2024-07-10 三11.3511.3511.1311.3711.11-1.94%0.63%826649269万145.06232.7114.15
103粤高速A2024-07-09 二11.0811.1011.3511.3711.032.25%0.84%11008112340万147.93237.3114.43
104粤高速A2024-07-08 一11.1011.1711.1011.2211.07-0.63%0.71%9290210335万144.67232.0814.11
105粤高速A2024-07-05 五11.0511.0311.1711.2311.031.27%1.49%19457021663万145.58233.5414.2
106粤高速A2024-07-04 四10.8210.8511.0311.0510.821.66%1.18%15371916882万143.76230.6214.02
107粤高速A2024-07-03 三10.5810.6310.8510.8910.572.07%1.17%15306116526万141.41226.8513.79
108粤高速A2024-07-02 二10.4810.4810.6310.6410.391.43%1.00%13057313762万138.54222.2513.51
109粤高速A2024-07-01 一10.4210.4110.4810.5510.390.67%0.92%12047512633万136.59219.1213.32
110粤高速A2024-06-28 五10.2910.3410.4110.4710.290.68%0.80%10487310903万135.68217.6513.23
111粤高速A2024-06-27 四10.2610.2510.3410.3510.200.88%0.58%758467799万134.76216.1913.14
112粤高速A2024-06-26 三10.3210.3510.2510.3810.20-0.97%0.61%797368179万133.59214.3113.03
113粤高速A2024-06-25 二10.3010.3110.3510.3910.300.39%0.57%746017720万134.89216.413.16
114粤高速A2024-06-24 一10.4010.4610.3110.4510.26-1.43%0.60%776768031万134.37215.5613.11
115粤高速A2024-06-21 五10.5110.5110.4610.5710.36-0.48%0.69%899349386万136.33218.713.3
116粤高速A2024-06-20 四10.5210.5310.5110.6210.45-0.19%0.33%432534549万136.98219.7413.36
117粤高速A2024-06-19 三10.6010.6010.5310.6710.51-0.66%0.43%555175871万137.24220.1613.39
118粤高速A2024-06-18 二10.3610.3610.6010.6610.332.32%0.92%12021012694万138.15221.6313.48
119粤高速A2024-06-17 一10.2710.2710.3610.4510.230.88%0.85%11049411449万135.02216.6113.17
120粤高速A2024-06-14 五10.2010.2110.2710.3510.170.59%1.09%14201214588万133.85214.7313.06
121粤高速A2024-06-13 四10.3710.4210.2110.4010.18-2.02%0.85%11061111341万133.07213.4712.98
122粤高速A2024-06-12 三10.3110.3110.4210.4310.281.07%0.51%670756952万135.81217.8613.25
123粤高速A2024-06-11 二10.5310.5310.3110.5610.24-2.09%0.74%961939968万134.37215.5613.11
124粤高速A2024-06-07 五10.4110.3510.5310.5410.351.74%0.74%9605110051万137.24220.1613.39
125粤高速A2024-06-06 四10.2610.2410.3510.4210.221.07%0.65%843558732万134.89216.413.16
126粤高速A2024-06-05 三10.4110.4210.2410.4910.19-1.73%0.69%903509357万133.46214.113.02
127粤高速A2024-06-04 二10.2110.2110.4210.4310.182.06%0.71%921429507万135.81217.8613.25
128粤高速A2024-06-03 一10.1810.1810.2110.2810.160.29%0.62%810578278万133.07213.4712.98
129粤高速A2024-05-31 五10.2010.1910.1810.2410.16-0.10%0.33%434784431万132.68212.8412.94
130粤高速A2024-05-30 四10.3810.3810.1910.3810.16-1.83%0.67%869498907万132.81213.0512.95
131粤高速A2024-05-29 三10.3910.4010.3810.4710.36-0.19%0.45%581546051万135.29217.0313.2
132粤高速A2024-05-28 二10.4110.4110.4010.4310.30-0.10%0.55%722847480万135.55217.4413.22
133粤高速A2024-05-27 一10.3510.3310.4110.4910.320.77%0.64%836098699万135.68217.6513.23
134粤高速A2024-05-24 五10.2910.3010.3310.4210.260.29%0.41%536725559万134.63215.9813.13
135粤高速A2024-05-23 四10.3210.3510.3010.3910.23-0.48%0.44%573295911万134.24215.3513.09
136粤高速A2024-05-22 三10.3310.3310.3510.4710.310.19%0.61%790188222万134.89216.413.16
137粤高速A2024-05-21 二10.2810.2810.3310.3410.240.49%0.50%646986654万134.63215.9813.13
138粤高速A2024-05-20 一10.3210.3010.2810.3810.21-0.19%0.54%700037201万133.98214.9313.07
139粤高速A2024-05-17 五10.1910.2110.3010.3210.180.88%0.49%641556587万134.24215.3513.09
140粤高速A2024-05-16 四10.4310.4110.2110.4510.18-1.92%0.90%11786112082万133.07213.4712.98
141粤高速A2024-05-15 三10.4110.4110.4110.4810.360.00%0.49%640446670万135.68217.6513.23
142粤高速A2024-05-14 二10.3810.4110.4110.4310.320.00%0.44%572115941万135.68217.6513.23
143粤高速A2024-05-13 一10.3010.3110.4110.4410.170.97%0.83%10872011232万135.68217.6513.23
144粤高速A2024-05-10 五10.2910.2910.3110.3310.240.19%0.44%577735945万134.37215.5613.11
145粤高速A2024-05-09 四10.2410.2810.2910.3210.200.10%0.52%679806984万134.11215.1413.08
146粤高速A2024-05-08 三10.2610.2610.2810.3410.230.19%0.44%569015853万133.98214.9313.07
147粤高速A2024-05-06 一10.1810.2610.3910.459.941.27%2.27%29536829955万135.42217.2313.21
148粤高速A2024-04-30 二10.0510.1510.2610.3310.031.08%0.84%10964611214万133.72214.5213.04
149粤高速A2024-04-29 一10.2310.3510.1510.3510.03-1.93%1.20%15688715930万132.29212.2212.9
150粤高速A2024-04-26 五10.6910.7210.3510.7610.24-3.45%1.62%21070821918万134.89216.413.25
151粤高速A2024-04-25 四10.5910.6310.7210.7510.510.85%0.46%600176408万139.72224.1313.72
152粤高速A2024-04-24 三10.4510.4310.6310.6510.451.92%0.52%680857197万138.54222.2513.6
153粤高速A2024-04-23 二10.5310.5910.4310.6910.42-1.51%0.56%735207732万135.94218.0713.35
154粤高速A2024-04-22 一10.6610.6610.5910.8410.52-0.66%0.77%10047110715万138.02221.4213.55
155粤高速A2024-04-19 五10.5410.5410.6610.7410.481.14%0.76%9928310575万138.93222.8813.64
156粤高速A2024-04-18 四10.5410.5410.5410.7310.400.00%0.65%845388905万137.37220.3713.49
157粤高速A2024-04-17 三10.3510.3710.5410.5510.251.64%0.79%10306710769万137.37220.3713.49
158粤高速A2024-04-16 二10.4610.5110.3710.6010.36-1.33%0.92%11928712506万135.16216.8213.27

  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:快速100 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