| 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 | 2024-03-28 四 | 9.77 | 9.78 | 9.82 | 9.89 | 9.69 | 0.41% | 0.65% | 84406 | 8276万 | 127.99 | 205.32 | 12.57 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 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 | 39 | 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 | 40 | 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 | 41 | 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 | 42 | 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 | 43 | 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 | 44 | 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 | 45 | 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 | 46 | 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 | 47 | 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 | 48 | 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 | 49 | 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 | 50 | 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 | 51 | 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 | 52 | 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 | 53 | 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 | 54 | 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 | 55 | 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 | 56 | 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 | 57 | 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 | 58 | 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 | 59 | 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 | 60 | 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 | 61 | 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 | 62 | 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 | 63 | 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 | 64 | 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 | 65 | 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 | 66 | 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 | 67 | 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 | 68 | 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 | 69 | 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 | 70 | 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 | 71 | 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 | 72 | 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 | 73 | 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 | 74 | 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 | 75 | 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 | 76 | 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 | 77 | 粤高速A | 2023-11-29 三 | 8.00 | 8.01 | 8.01 | 8.04 | 7.98 | 0.00% | 0.22% | 28859 | 2312万 | 104.4 | 167.47 | 11.61 | 78 | 粤高速A | 2023-11-28 二 | 8.03 | 8.02 | 8.01 | 8.04 | 7.95 | -0.12% | 0.44% | 57107 | 4569万 | 104.4 | 167.47 | 11.61 | 79 | 粤高速A | 2023-11-24 五 | 8.08 | 8.09 | 8.11 | 8.14 | 8.06 | 0.25% | 0.52% | 67634 | 5488万 | 105.7 | 169.56 | 11.76 | 80 | 粤高速A | 2023-11-23 四 | 8.14 | 8.14 | 8.09 | 8.16 | 8.02 | -0.61% | 0.67% | 87197 | 7040万 | 105.44 | 169.15 | 11.73 | 81 | 粤高速A | 2023-11-22 三 | 8.12 | 8.09 | 8.14 | 8.24 | 8.09 | 0.62% | 0.52% | 68378 | 5580万 | 106.09 | 170.19 | 11.8 | 82 | 粤高速A | 2023-11-21 二 | 8.07 | 8.06 | 8.09 | 8.14 | 8.04 | 0.37% | 0.25% | 32155 | 2604万 | 105.44 | 169.15 | 11.73 | 83 | 粤高速A | 2023-11-20 一 | 8.13 | 8.12 | 8.06 | 8.19 | 8.05 | -0.74% | 0.46% | 59844 | 4862万 | 105.05 | 168.52 | 11.68 | 84 | 粤高速A | 2023-11-17 五 | 8.10 | 8.12 | 8.12 | 8.14 | 8.08 | 0.00% | 0.26% | 34117 | 2767万 | 105.83 | 169.77 | 11.77 | 85 | 粤高速A | 2023-11-16 四 | 8.05 | 8.07 | 8.12 | 8.14 | 8.02 | 0.62% | 0.29% | 37807 | 3059万 | 105.83 | 169.77 | 11.77 | 86 | 粤高速A | 2023-11-15 三 | 8.12 | 8.11 | 8.07 | 8.12 | 8.01 | -0.49% | 0.28% | 36914 | 2972万 | 105.18 | 168.73 | 11.7 | 87 | 粤高速A | 2023-11-14 二 | 8.10 | 8.11 | 8.11 | 8.12 | 8.04 | 0.00% | 0.21% | 27562 | 2227万 | 105.7 | 169.56 | 11.76 | 88 | 粤高速A | 2023-11-13 一 | 8.14 | 8.13 | 8.11 | 8.16 | 8.00 | -0.25% | 0.26% | 34138 | 2752万 | 105.7 | 169.56 | 11.76 | 89 | 粤高速A | 2023-11-10 五 | 8.12 | 8.16 | 8.13 | 8.17 | 8.09 | -0.37% | 0.22% | 28487 | 2315万 | 105.96 | 169.98 | 11.79 | 90 | 粤高速A | 2023-11-09 四 | 8.09 | 8.09 | 8.16 | 8.17 | 8.04 | 0.87% | 0.30% | 38944 | 3166万 | 106.35 | 170.61 | 11.83 | 91 | 粤高速A | 2023-11-08 三 | 8.01 | 8.03 | 8.09 | 8.10 | 7.96 | 0.75% | 0.37% | 47838 | 3851万 | 105.44 | 169.15 | 11.73 | 92 | 粤高速A | 2023-11-07 二 | 7.92 | 7.89 | 8.03 | 8.04 | 7.86 | 1.77% | 0.78% | 101107 | 8064万 | 104.66 | 167.89 | 11.64 | 93 | 粤高速A | 2023-11-06 一 | 8.07 | 8.04 | 7.89 | 8.08 | 7.85 | -1.87% | 0.77% | 99910 | 7910万 | 102.83 | 164.96 | 11.44 | 94 | 粤高速A | 2023-11-03 五 | 8.13 | 8.12 | 8.04 | 8.14 | 8.01 | -0.99% | 0.38% | 49142 | 3967万 | 104.79 | 168.1 | 11.66 | 95 | 粤高速A | 2023-11-02 四 | 8.13 | 8.11 | 8.12 | 8.16 | 8.07 | 0.12% | 0.36% | 46920 | 3812万 | 105.83 | 169.77 | 11.77 | 96 | 粤高速A | 2023-11-01 三 | 8.12 | 8.08 | 8.11 | 8.20 | 8.02 | 0.37% | 0.74% | 97017 | 7879万 | 105.7 | 169.56 | 11.76 | 97 | 粤高速A | 2023-10-31 二 | 8.02 | 8.03 | 8.08 | 8.12 | 7.98 | 0.62% | 0.53% | 68719 | 5531万 | 105.31 | 168.94 | 11.71 | 98 | 粤高速A | 2023-10-30 一 | 8.33 | 8.35 | 8.03 | 8.45 | 7.87 | -3.83% | 1.29% | 167956 | 13487万 | 104.66 | 167.89 | 11.64 | 99 | 粤高速A | 2023-10-27 五 | 8.38 | 8.36 | 8.35 | 8.50 | 8.34 | -0.12% | 0.36% | 47555 | 4001万 | 108.83 | 174.58 | 12.57 | 100 | 粤高速A | 2023-10-26 四 | 8.21 | 8.19 | 8.36 | 8.40 | 8.16 | 2.08% | 0.61% | 79432 | 6627万 | 108.96 | 174.79 | 12.58 | 101 | 粤高速A | 2023-10-25 三 | 8.22 | 8.20 | 8.19 | 8.30 | 8.06 | -0.12% | 0.79% | 102793 | 8380万 | 106.74 | 171.24 | 12.33 | 102 | 粤高速A | 2023-10-24 二 | 8.15 | 8.10 | 8.20 | 8.23 | 8.06 | 1.23% | 0.50% | 64728 | 5286万 | 106.87 | 171.45 | 12.34 | 103 | 粤高速A | 2023-10-23 一 | 8.11 | 8.11 | 8.10 | 8.15 | 8.03 | -0.12% | 0.60% | 78169 | 6327万 | 105.57 | 169.36 | 12.19 | 104 | 粤高速A | 2023-10-20 五 | 8.25 | 8.26 | 8.11 | 8.28 | 8.08 | -1.82% | 0.73% | 95287 | 7782万 | 105.7 | 169.56 | 12.21 | 105 | 粤高速A | 2023-10-19 四 | 8.31 | 8.35 | 8.26 | 8.36 | 8.24 | -1.08% | 0.36% | 47475 | 3936万 | 107.66 | 172.7 | 12.43 | 106 | 粤高速A | 2023-10-18 三 | 8.40 | 8.38 | 8.35 | 8.44 | 8.33 | -0.36% | 0.36% | 46567 | 3898万 | 108.83 | 174.58 | 12.57 | 107 | 粤高速A | 2023-10-17 二 | 8.44 | 8.41 | 8.38 | 8.50 | 8.37 | -0.36% | 0.37% | 48415 | 4073万 | 109.22 | 175.21 | 12.61 | 108 | 粤高速A | 2023-10-16 一 | 8.47 | 8.46 | 8.41 | 8.51 | 8.37 | -0.59% | 0.36% | 47560 | 4002万 | 109.61 | 175.84 | 12.66 | 109 | 粤高速A | 2023-10-13 五 | 8.41 | 8.44 | 8.46 | 8.48 | 8.38 | 0.24% | 0.33% | 43392 | 3657万 | 110.26 | 176.88 | 12.73 | 110 | 粤高速A | 2023-10-12 四 | 8.45 | 8.42 | 8.44 | 8.47 | 8.33 | 0.24% | 0.52% | 68090 | 5726万 | 110 | 176.46 | 12.7 | 111 | 粤高速A | 2023-10-11 三 | 8.49 | 8.46 | 8.42 | 8.54 | 8.33 | -0.47% | 0.37% | 47856 | 4018万 | 109.74 | 176.05 | 12.67 | 112 | 粤高速A | 2023-10-10 二 | 8.61 | 8.50 | 8.46 | 8.77 | 8.42 | -0.47% | 1.10% | 142761 | 12277万 | 110.26 | 176.88 | 12.73 | 113 | 粤高速A | 2023-10-09 一 | 8.40 | 8.38 | 8.50 | 8.61 | 8.32 | 1.43% | 0.82% | 106540 | 9042万 | 110.78 | 177.72 | 12.79 | 114 | 粤高速A | 2023-09-28 四 | 8.39 | 8.41 | 8.38 | 8.45 | 8.28 | -0.36% | 0.73% | 94817 | 7923万 | 109.22 | 175.21 | 12.61 | 115 | 粤高速A | 2023-09-27 三 | 8.47 | 8.45 | 8.41 | 8.51 | 8.33 | -0.47% | 0.92% | 119431 | 10016万 | 109.61 | 175.84 | 12.66 | 116 | 粤高速A | 2023-09-26 二 | 8.43 | 8.41 | 8.45 | 8.57 | 8.35 | 0.48% | 0.79% | 103177 | 8722万 | 110.13 | 176.67 | 12.72 | 117 | 粤高速A | 2023-09-25 一 | 8.40 | 8.40 | 8.41 | 8.55 | 8.36 | 0.12% | 1.07% | 139198 | 11772万 | 109.61 | 175.84 | 12.66 | 118 | 粤高速A | 2023-09-22 五 | 8.32 | 8.37 | 8.40 | 8.48 | 8.30 | 0.36% | 0.87% | 113076 | 9470万 | 109.48 | 175.63 | 12.64 | 119 | 粤高速A | 2023-09-21 四 | 8.22 | 8.20 | 8.37 | 8.41 | 8.21 | 2.07% | 1.06% | 138500 | 11572万 | 109.09 | 175 | 12.6 | 120 | 粤高速A | 2023-09-20 三 | 8.18 | 8.20 | 8.20 | 8.23 | 8.08 | 0.00% | 0.68% | 88982 | 7274万 | 106.87 | 171.45 | 12.34 | 121 | 粤高速A | 2023-09-19 二 | 8.12 | 8.13 | 8.20 | 8.22 | 8.10 | 0.86% | 0.68% | 88092 | 7190万 | 106.87 | 171.45 | 12.34 | 122 | 粤高速A | 2023-09-18 一 | 8.15 | 8.16 | 8.13 | 8.17 | 7.95 | -0.37% | 0.74% | 95858 | 7735万 | 105.96 | 169.98 | 12.24 | 123 | 粤高速A | 2023-09-15 五 | 8.07 | 8.07 | 8.16 | 8.23 | 8.04 | 1.12% | 0.81% | 105299 | 8576万 | 106.35 | 170.61 | 12.28 | 124 | 粤高速A | 2023-09-14 四 | 7.92 | 7.92 | 8.07 | 8.12 | 7.86 | 1.89% | 0.97% | 127051 | 10214万 | 105.18 | 168.73 | 12.15 | 125 | 粤高速A | 2023-09-13 三 | 7.83 | 7.83 | 7.92 | 7.95 | 7.82 | 1.15% | 0.41% | 53141 | 4198万 | 103.22 | 165.59 | 11.92 | 126 | 粤高速A | 2023-09-12 二 | 7.80 | 7.82 | 7.83 | 7.91 | 7.80 | 0.13% | 0.30% | 38996 | 3061万 | 102.05 | 163.71 | 11.79 | 127 | 粤高速A | 2023-09-11 一 | 7.86 | 7.85 | 7.82 | 7.88 | 7.79 | -0.38% | 0.34% | 44031 | 3445万 | 101.92 | 163.5 | 11.77 | 128 | 粤高速A | 2023-09-08 五 | 7.76 | 7.78 | 7.85 | 7.89 | 7.72 | 0.90% | 0.52% | 67474 | 5274万 | 102.31 | 164.13 | 11.82 | 129 | 粤高速A | 2023-09-07 四 | 7.71 | 7.74 | 7.78 | 7.83 | 7.70 | 0.52% | 0.47% | 61552 | 4785万 | 101.4 | 162.66 | 11.71 | 130 | 粤高速A | 2023-09-06 三 | 7.83 | 7.84 | 7.74 | 7.83 | 7.72 | -1.28% | 0.45% | 58839 | 4558万 | 100.88 | 161.83 | 11.65 | 131 | 粤高速A | 2023-09-05 二 | 7.88 | 7.88 | 7.84 | 7.90 | 7.78 | -0.51% | 0.86% | 111455 | 8715万 | 102.18 | 163.92 | 11.8 | 132 | 粤高速A | 2023-09-04 一 | 7.87 | 7.87 | 7.88 | 7.92 | 7.76 | 0.13% | 0.65% | 84996 | 6670万 | 102.7 | 164.76 | 11.86 | 133 | 粤高速A | 2023-09-01 五 | 7.60 | 7.60 | 7.87 | 7.89 | 7.57 | 3.55% | 1.10% | 143766 | 11203万 | 102.57 | 164.55 | 11.85 | 134 | 粤高速A | 2023-08-31 四 | 7.64 | 7.57 | 7.60 | 7.67 | 7.55 | 0.40% | 0.89% | 115588 | 8793万 | 99.05 | 158.9 | 11.44 | 135 | 粤高速A | 2023-08-30 三 | 7.87 | 7.86 | 7.57 | 7.93 | 7.55 | -3.69% | 1.17% | 152902 | 11718万 | 98.66 | 158.27 | 11.4 | 136 | 粤高速A | 2023-08-29 二 | 7.66 | 7.59 | 7.86 | 7.91 | 7.65 | 3.56% | 1.83% | 237900 | 18585万 | 102.44 | 164.34 | 11.83 | 137 | 粤高速A | 2023-08-28 一 | 7.89 | 7.71 | 7.59 | 7.96 | 7.51 | -1.56% | 1.48% | 193231 | 14813万 | 98.92 | 158.69 | 12.63 | 138 | 粤高速A | 2023-08-25 五 | 7.68 | 7.70 | 7.71 | 7.79 | 7.60 | 0.13% | 0.95% | 124016 | 9527万 | 100.49 | 161.2 | 12.83 | 139 | 粤高速A | 2023-08-23 三 | 7.80 | 7.80 | 7.79 | 7.85 | 7.69 | -0.13% | 1.15% | 149733 | 11656万 | 101.53 | 162.87 | 12.96 | 140 | 粤高速A | 2023-08-22 二 | 7.65 | 7.64 | 7.80 | 7.84 | 7.61 | 2.09% | 1.30% | 169430 | 13125万 | 101.66 | 163.08 | 12.98 |
|
行情刷新 | 流通股东
|