15:05:01
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 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A2024-06-19 三10.6010.6010.5310.6710.51-0.66%0.43%555175871万137.24220.1613.39
2粤高速A2024-06-18 二10.3610.3610.6010.6610.332.32%0.92%12021012694万138.15221.6313.48
3粤高速A2024-06-17 一10.2710.2710.3610.4510.230.88%0.85%11049411449万135.02216.6113.17
4粤高速A2024-06-14 五10.2010.2110.2710.3510.170.59%1.09%14201214588万133.85214.7313.06
5粤高速A2024-06-13 四10.3710.4210.2110.4010.18-2.02%0.85%11061111341万133.07213.4712.98
6粤高速A2024-06-12 三10.3110.3110.4210.4310.281.07%0.51%670756952万135.81217.8613.25
7粤高速A2024-06-11 二10.5310.5310.3110.5610.24-2.09%0.74%961939968万134.37215.5613.11
8粤高速A2024-06-07 五10.4110.3510.5310.5410.351.74%0.74%9605110051万137.24220.1613.39
9粤高速A2024-06-06 四10.2610.2410.3510.4210.221.07%0.65%843558732万134.89216.413.16
10粤高速A2024-06-05 三10.4110.4210.2410.4910.19-1.73%0.69%903509357万133.46214.113.02
11粤高速A2024-06-04 二10.2110.2110.4210.4310.182.06%0.71%921429507万135.81217.8613.25
12粤高速A2024-06-03 一10.1810.1810.2110.2810.160.29%0.62%810578278万133.07213.4712.98
13粤高速A2024-05-31 五10.2010.1910.1810.2410.16-0.10%0.33%434784431万132.68212.8412.94
14粤高速A2024-05-30 四10.3810.3810.1910.3810.16-1.83%0.67%869498907万132.81213.0512.95
15粤高速A2024-05-29 三10.3910.4010.3810.4710.36-0.19%0.45%581546051万135.29217.0313.2
16粤高速A2024-05-28 二10.4110.4110.4010.4310.30-0.10%0.55%722847480万135.55217.4413.22
17粤高速A2024-05-27 一10.3510.3310.4110.4910.320.77%0.64%836098699万135.68217.6513.23
18粤高速A2024-05-24 五10.2910.3010.3310.4210.260.29%0.41%536725559万134.63215.9813.13
19粤高速A2024-05-23 四10.3210.3510.3010.3910.23-0.48%0.44%573295911万134.24215.3513.09
20粤高速A2024-05-22 三10.3310.3310.3510.4710.310.19%0.61%790188222万134.89216.413.16
21粤高速A2024-05-21 二10.2810.2810.3310.3410.240.49%0.50%646986654万134.63215.9813.13
22粤高速A2024-05-20 一10.3210.3010.2810.3810.21-0.19%0.54%700037201万133.98214.9313.07
23粤高速A2024-05-17 五10.1910.2110.3010.3210.180.88%0.49%641556587万134.24215.3513.09
24粤高速A2024-05-16 四10.4310.4110.2110.4510.18-1.92%0.90%11786112082万133.07213.4712.98
25粤高速A2024-05-15 三10.4110.4110.4110.4810.360.00%0.49%640446670万135.68217.6513.23
26粤高速A2024-05-14 二10.3810.4110.4110.4310.320.00%0.44%572115941万135.68217.6513.23
27粤高速A2024-05-13 一10.3010.3110.4110.4410.170.97%0.83%10872011232万135.68217.6513.23
28粤高速A2024-05-10 五10.2910.2910.3110.3310.240.19%0.44%577735945万134.37215.5613.11
29粤高速A2024-05-09 四10.2410.2810.2910.3210.200.10%0.52%679806984万134.11215.1413.08
30粤高速A2024-05-08 三10.2610.2610.2810.3410.230.19%0.44%569015853万133.98214.9313.07
31粤高速A2024-05-06 一10.1810.2610.3910.459.941.27%2.27%29536829955万135.42217.2313.21
32粤高速A2024-04-30 二10.0510.1510.2610.3310.031.08%0.84%10964611214万133.72214.5213.04
33粤高速A2024-04-29 一10.2310.3510.1510.3510.03-1.93%1.20%15688715930万132.29212.2212.9
34粤高速A2024-04-26 五10.6910.7210.3510.7610.24-3.45%1.62%21070821918万134.89216.413.25
35粤高速A2024-04-25 四10.5910.6310.7210.7510.510.85%0.46%600176408万139.72224.1313.72
36粤高速A2024-04-24 三10.4510.4310.6310.6510.451.92%0.52%680857197万138.54222.2513.6
37粤高速A2024-04-23 二10.5310.5910.4310.6910.42-1.51%0.56%735207732万135.94218.0713.35
38粤高速A2024-04-22 一10.6610.6610.5910.8410.52-0.66%0.77%10047110715万138.02221.4213.55
39粤高速A2024-04-19 五10.5410.5410.6610.7410.481.14%0.76%9928310575万138.93222.8813.64
40粤高速A2024-04-18 四10.5410.5410.5410.7310.400.00%0.65%845388905万137.37220.3713.49
41粤高速A2024-04-17 三10.3510.3710.5410.5510.251.64%0.79%10306710769万137.37220.3713.49
42粤高速A2024-04-16 二10.4610.5110.3710.6010.36-1.33%0.92%11928712506万135.16216.8213.27
43粤高速A2024-04-15 一10.2210.1910.5110.5110.193.14%0.94%12232012732万136.98219.7413.45
44粤高速A2024-04-12 五10.1610.1610.1910.2710.090.30%0.54%707167215万132.81213.0513.04
45粤高速A2024-04-11 四10.0010.0510.1610.179.971.09%0.64%828938373万132.42212.4313
46粤高速A2024-04-10 三9.909.9110.0510.129.891.41%0.89%11629411665万130.98210.1312.86
47粤高速A2024-04-09 二10.0610.039.9110.069.90-1.20%0.56%731157277万129.16207.212.68
48粤高速A2024-04-08 一9.959.9910.0310.129.950.40%0.73%945909512万130.72209.7112.84
49粤高速A2024-04-03 三9.949.929.9910.069.870.71%0.79%10267510234万130.2208.8712.78
50粤高速A2024-04-02 二9.899.959.9210.089.85-0.30%0.91%11818311797万129.29207.4112.69
51粤高速A2024-04-01 一10.0110.019.9510.039.73-0.60%1.01%13209713016万129.68208.0412.73
52粤高速A2024-03-29 五9.839.8210.0110.029.791.93%0.82%10714310656万130.46209.2912.81
53粤高速A2024-03-28 四9.779.789.829.899.690.41%0.65%844068276万127.99205.3212.57
54粤高速A2024-03-27 三9.869.889.789.889.74-1.01%0.60%785707711万127.47204.4812.52
55粤高速A2024-03-26 二9.759.769.889.899.661.23%0.89%11630211412万128.77206.5712.64
56粤高速A2024-03-25 一9.569.659.769.889.561.14%1.06%13879513577万127.2204.0612.49
57粤高速A2024-03-22 五9.609.609.659.669.520.52%0.49%638276110万125.77201.7612.35
58粤高速A2024-03-21 四9.649.659.609.699.59-0.52%0.41%533505138万125.12200.7212.29
59粤高速A2024-03-20 三9.609.609.659.739.550.52%0.42%553755339万125.77201.7612.35
60粤高速A2024-03-19 二9.699.729.609.769.60-1.23%0.57%744917197万125.12200.7212.29
61粤高速A2024-03-18 一9.769.669.729.819.470.62%1.28%16722716117万126.68203.2312.44
62粤高速A2024-03-15 五9.619.649.669.679.460.21%0.80%1039859946万125.9201.9712.36
63粤高速A2024-03-14 四9.629.609.649.759.580.42%0.71%931079004万125.64201.5512.34
64粤高速A2024-03-08 五10.0110.0710.1410.249.980.70%1.04%13604913768万132.16212.0112.98
65粤高速A2024-03-07 四9.889.8910.0710.109.801.82%0.91%11855311856万131.25210.5412.89
66粤高速A2024-03-06 三9.779.809.899.969.760.92%0.86%11220711078万128.9206.7812.66
67粤高速A2024-03-05 二9.639.659.809.809.601.55%0.90%11750811449万127.73204.912.54
68粤高速A2024-03-04 一9.609.629.659.719.490.31%0.89%11645911176万125.77201.7612.35
69粤高速A2024-03-01 五9.589.629.629.669.430.00%1.16%15138214490万125.38201.1412.31
70粤高速A2024-02-29 四9.669.739.629.749.41-1.13%1.26%16411915675万125.38201.1412.31
71粤高速A2024-02-28 三9.509.529.739.819.412.21%1.11%14431213899万126.81203.4412.45
72粤高速A2024-02-27 二9.429.499.529.589.360.32%1.10%14296713561万124.08199.0412.18
73粤高速A2024-02-26 一9.859.889.499.879.35-3.95%1.77%23027921897万123.69198.4212.14
74粤高速A2024-02-23 五9.9910.029.8810.059.84-1.40%0.79%10292410247万128.77206.5712.64
75粤高速A2024-02-22 四9.799.8910.0210.049.761.31%0.70%907749030万130.59209.512.82
76粤高速A2024-02-21 三9.839.919.899.999.68-0.20%1.25%16319515945万128.9206.7812.66
77粤高速A2024-02-20 二9.619.709.919.939.612.16%0.82%10735010509万129.16207.212.68
78粤高速A2024-02-19 一9.389.509.709.789.222.11%1.32%17253916524万126.42202.8112.41
79粤高速A2024-02-08 四9.359.569.509.528.99-0.63%1.27%16541415384万123.82198.6312.16
80粤高速A2024-02-07 三9.569.569.569.569.190.00%1.52%19751018491万124.6199.8812.23
81粤高速A2024-02-06 二9.589.759.569.809.45-1.95%1.42%18498517772万124.6199.8812.23
82粤高速A2024-02-05 一9.329.359.759.859.184.28%1.54%20071619213万127.07203.8512.48
83粤高速A2024-02-02 五9.169.159.359.389.042.19%1.20%15597214399万121.86195.4911.97
84粤高速A2024-02-01 四9.099.149.159.369.030.11%1.17%15235414004万119.25191.3111.71
85粤高速A2024-01-31 三9.059.109.149.179.000.44%0.72%941448569万119.12191.111.7
86粤高速A2024-01-30 二9.089.119.109.228.99-0.11%1.02%13232212082万118.6190.2611.65
87粤高速A2024-01-29 一9.109.079.119.188.980.44%1.08%14101312840万118.73190.4711.66
88粤高速A2024-01-26 五8.828.839.079.078.822.72%1.01%13126611813万118.21189.6411.61
89粤高速A2024-01-25 四9.028.908.839.078.76-0.79%1.16%15072913369万115.08184.6211.3
90粤高速A2024-01-24 三8.808.798.908.908.731.25%0.53%691566108万116186.0812.9
91粤高速A2024-01-23 二8.738.798.798.798.560.00%0.77%1009908755万114.56183.7812.74
92粤高速A2024-01-22 一8.928.928.798.938.61-1.46%0.67%870257673万114.56183.7812.74
93粤高速A2024-01-19 五8.918.918.928.988.860.11%0.36%470864203万116.26186.512.93
94粤高速A2024-01-18 四8.928.988.918.958.70-0.78%0.63%822517247万116.13186.2912.92
95粤高速A2024-01-17 三9.019.038.989.118.95-0.55%0.55%715466464万117.04187.7513.02
96粤高速A2024-01-16 二8.988.979.039.058.890.67%0.40%527594726万117.69188.813.09
97粤高速A2024-01-15 一8.908.908.979.028.880.79%0.49%637465715万116.91187.5513
98粤高速A2024-01-12 五8.788.788.908.978.731.37%0.66%857417629万116186.0812.9
99粤高速A2024-01-11 四8.888.918.788.948.67-1.46%0.91%11843010389万114.43183.5712.73
100粤高速A2024-01-10 三8.938.958.918.998.88-0.45%0.57%737446593万116.13186.2912.92
101粤高速A2024-01-09 二8.848.888.958.988.760.79%0.52%676126018万116.65187.1312.97
102粤高速A2024-01-08 一8.818.828.888.988.750.68%0.89%11606810315万115.74185.6612.87
103粤高速A2024-01-05 五8.858.848.828.928.77-0.23%0.78%1021599031万114.95184.4112.79
104粤高速A2024-01-04 四8.748.768.848.868.700.91%0.63%822917241万115.21184.8312.81
105粤高速A2024-01-03 三8.558.598.768.798.551.98%0.99%12927111283万114.17183.1512.7
106粤高速A2024-01-02 二8.468.468.598.668.461.54%0.77%1006868658万111.96179.612.45
107粤高速A2023-12-29 五8.398.418.468.478.390.59%0.52%675165688万110.26176.8812.26
108粤高速A2023-12-28 四8.608.608.418.628.38-2.21%1.01%13108611058万109.61175.8412.19
109粤高速A2023-12-27 三8.538.508.608.628.461.18%0.56%724116209万112.09179.8112.47
110粤高速A2023-12-26 二8.508.508.508.638.440.00%0.70%908587756万110.78177.7212.32
111粤高速A2023-12-25 一8.448.488.508.518.300.24%0.61%801026709万110.78177.7212.32
112粤高速A2023-12-22 五8.458.468.488.578.390.24%0.75%973918252万110.52177.312.29
113粤高速A2023-12-21 四8.558.558.468.558.38-1.05%0.86%1121619450万110.26176.8812.26
114粤高速A2023-12-20 三8.598.578.558.668.53-0.23%0.60%777946685万111.43178.7612.39
115粤高速A2023-12-19 二8.598.618.578.638.51-0.46%0.64%834967148万111.7179.1812.42
116粤高速A2023-12-18 一8.648.628.618.728.53-0.12%0.77%1008128658万112.22180.0212.48
117粤高速A2023-12-15 五8.999.088.629.078.59-5.07%1.79%23267620355万112.35180.2312.5
118粤高速A2023-12-14 四8.798.859.089.188.602.60%2.31%30107227066万118.34189.8513.16
119粤高速A2023-12-13 三8.668.668.858.908.632.19%1.46%19092716773万115.34185.0412.83
120粤高速A2023-12-12 二8.548.568.668.738.521.17%1.08%14130912228万112.87181.0612.55
121粤高速A2023-12-11 一8.398.368.568.588.282.39%1.01%13200111177万111.57178.9712.41
122粤高速A2023-12-08 五8.358.338.368.438.290.36%0.48%626905238万108.96174.7912.12
123粤高速A2023-12-07 四8.368.368.338.408.30-0.36%0.36%474293956万108.57174.1612.08
124粤高速A2023-12-06 三8.328.318.368.388.200.60%0.66%855517103万108.96174.7912.12
125粤高速A2023-12-05 二8.298.248.318.388.180.85%0.96%12455310336万108.31173.7512.05
126粤高速A2023-12-04 一8.118.108.248.268.031.73%1.09%14223211591万107.39172.2811.95
127粤高速A2023-12-01 五8.038.038.108.148.030.87%0.51%663215368万105.57169.3611.74
128粤高速A2023-11-30 四8.038.018.038.067.990.25%0.53%691065544万104.66167.8911.64
129粤高速A2023-11-29 三8.008.018.018.047.980.00%0.22%288592312万104.4167.4711.61
130粤高速A2023-11-28 二8.038.028.018.047.95-0.12%0.44%571074569万104.4167.4711.61
131粤高速A2023-11-24 五8.088.098.118.148.060.25%0.52%676345488万105.7169.5611.76
132粤高速A2023-11-23 四8.148.148.098.168.02-0.61%0.67%871977040万105.44169.1511.73
133粤高速A2023-11-22 三8.128.098.148.248.090.62%0.52%683785580万106.09170.1911.8
134粤高速A2023-11-21 二8.078.068.098.148.040.37%0.25%321552604万105.44169.1511.73
135粤高速A2023-11-20 一8.138.128.068.198.05-0.74%0.46%598444862万105.05168.5211.68
136粤高速A2023-11-17 五8.108.128.128.148.080.00%0.26%341172767万105.83169.7711.77
137粤高速A2023-11-16 四8.058.078.128.148.020.62%0.29%378073059万105.83169.7711.77
138粤高速A2023-11-15 三8.128.118.078.128.01-0.49%0.28%369142972万105.18168.7311.7
139粤高速A2023-11-14 二8.108.118.118.128.040.00%0.21%275622227万105.7169.5611.76
140粤高速A2023-11-13 一8.148.138.118.168.00-0.25%0.26%341382752万105.7169.5611.76
141粤高速A2023-11-10 五8.128.168.138.178.09-0.37%0.22%284872315万105.96169.9811.79
142粤高速A2023-11-09 四8.098.098.168.178.040.87%0.30%389443166万106.35170.6111.83
143粤高速A2023-11-08 三8.018.038.098.107.960.75%0.37%478383851万105.44169.1511.73
144粤高速A2023-11-07 二7.927.898.038.047.861.77%0.78%1011078064万104.66167.8911.64
145粤高速A2023-11-06 一8.078.047.898.087.85-1.87%0.77%999107910万102.83164.9611.44

  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:京东商城 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