08:27:41
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A2024-03-28 四9.779.789.829.899.690.41%0.65%844068276万127.99205.3212.57
2粤高速A2024-03-27 三9.869.889.789.889.74-1.01%0.60%785707711万127.47204.4812.52
3粤高速A2024-03-26 二9.759.769.889.899.661.23%0.89%11630211412万128.77206.5712.64
4粤高速A2024-03-25 一9.569.659.769.889.561.14%1.06%13879513577万127.2204.0612.49
5粤高速A2024-03-22 五9.609.609.659.669.520.52%0.49%638276110万125.77201.7612.35
6粤高速A2024-03-21 四9.649.659.609.699.59-0.52%0.41%533505138万125.12200.7212.29
7粤高速A2024-03-20 三9.609.609.659.739.550.52%0.42%553755339万125.77201.7612.35
8粤高速A2024-03-19 二9.699.729.609.769.60-1.23%0.57%744917197万125.12200.7212.29
9粤高速A2024-03-18 一9.769.669.729.819.470.62%1.28%16722716117万126.68203.2312.44
10粤高速A2024-03-15 五9.619.649.669.679.460.21%0.80%1039859946万125.9201.9712.36
11粤高速A2024-03-14 四9.629.609.649.759.580.42%0.71%931079004万125.64201.5512.34
12粤高速A2024-03-08 五10.0110.0710.1410.249.980.70%1.04%13604913768万132.16212.0112.98
13粤高速A2024-03-07 四9.889.8910.0710.109.801.82%0.91%11855311856万131.25210.5412.89
14粤高速A2024-03-06 三9.779.809.899.969.760.92%0.86%11220711078万128.9206.7812.66
15粤高速A2024-03-05 二9.639.659.809.809.601.55%0.90%11750811449万127.73204.912.54
16粤高速A2024-03-04 一9.609.629.659.719.490.31%0.89%11645911176万125.77201.7612.35
17粤高速A2024-03-01 五9.589.629.629.669.430.00%1.16%15138214490万125.38201.1412.31
18粤高速A2024-02-29 四9.669.739.629.749.41-1.13%1.26%16411915675万125.38201.1412.31
19粤高速A2024-02-28 三9.509.529.739.819.412.21%1.11%14431213899万126.81203.4412.45
20粤高速A2024-02-27 二9.429.499.529.589.360.32%1.10%14296713561万124.08199.0412.18
21粤高速A2024-02-26 一9.859.889.499.879.35-3.95%1.77%23027921897万123.69198.4212.14
22粤高速A2024-02-23 五9.9910.029.8810.059.84-1.40%0.79%10292410247万128.77206.5712.64
23粤高速A2024-02-22 四9.799.8910.0210.049.761.31%0.70%907749030万130.59209.512.82
24粤高速A2024-02-21 三9.839.919.899.999.68-0.20%1.25%16319515945万128.9206.7812.66
25粤高速A2024-02-20 二9.619.709.919.939.612.16%0.82%10735010509万129.16207.212.68
26粤高速A2024-02-19 一9.389.509.709.789.222.11%1.32%17253916524万126.42202.8112.41
27粤高速A2024-02-08 四9.359.569.509.528.99-0.63%1.27%16541415384万123.82198.6312.16
28粤高速A2024-02-07 三9.569.569.569.569.190.00%1.52%19751018491万124.6199.8812.23
29粤高速A2024-02-06 二9.589.759.569.809.45-1.95%1.42%18498517772万124.6199.8812.23
30粤高速A2024-02-05 一9.329.359.759.859.184.28%1.54%20071619213万127.07203.8512.48
31粤高速A2024-02-02 五9.169.159.359.389.042.19%1.20%15597214399万121.86195.4911.97
32粤高速A2024-02-01 四9.099.149.159.369.030.11%1.17%15235414004万119.25191.3111.71
33粤高速A2024-01-31 三9.059.109.149.179.000.44%0.72%941448569万119.12191.111.7
34粤高速A2024-01-30 二9.089.119.109.228.99-0.11%1.02%13232212082万118.6190.2611.65
35粤高速A2024-01-29 一9.109.079.119.188.980.44%1.08%14101312840万118.73190.4711.66
36粤高速A2024-01-26 五8.828.839.079.078.822.72%1.01%13126611813万118.21189.6411.61
37粤高速A2024-01-25 四9.028.908.839.078.76-0.79%1.16%15072913369万115.08184.6211.3
38粤高速A2024-01-24 三8.808.798.908.908.731.25%0.53%691566108万116186.0812.9
39粤高速A2024-01-23 二8.738.798.798.798.560.00%0.77%1009908755万114.56183.7812.74
40粤高速A2024-01-22 一8.928.928.798.938.61-1.46%0.67%870257673万114.56183.7812.74
41粤高速A2024-01-19 五8.918.918.928.988.860.11%0.36%470864203万116.26186.512.93
42粤高速A2024-01-18 四8.928.988.918.958.70-0.78%0.63%822517247万116.13186.2912.92
43粤高速A2024-01-17 三9.019.038.989.118.95-0.55%0.55%715466464万117.04187.7513.02
44粤高速A2024-01-16 二8.988.979.039.058.890.67%0.40%527594726万117.69188.813.09
45粤高速A2024-01-15 一8.908.908.979.028.880.79%0.49%637465715万116.91187.5513
46粤高速A2024-01-12 五8.788.788.908.978.731.37%0.66%857417629万116186.0812.9
47粤高速A2024-01-11 四8.888.918.788.948.67-1.46%0.91%11843010389万114.43183.5712.73
48粤高速A2024-01-10 三8.938.958.918.998.88-0.45%0.57%737446593万116.13186.2912.92
49粤高速A2024-01-09 二8.848.888.958.988.760.79%0.52%676126018万116.65187.1312.97
50粤高速A2024-01-08 一8.818.828.888.988.750.68%0.89%11606810315万115.74185.6612.87
51粤高速A2024-01-05 五8.858.848.828.928.77-0.23%0.78%1021599031万114.95184.4112.79
52粤高速A2024-01-04 四8.748.768.848.868.700.91%0.63%822917241万115.21184.8312.81
53粤高速A2024-01-03 三8.558.598.768.798.551.98%0.99%12927111283万114.17183.1512.7
54粤高速A2024-01-02 二8.468.468.598.668.461.54%0.77%1006868658万111.96179.612.45
55粤高速A2023-12-29 五8.398.418.468.478.390.59%0.52%675165688万110.26176.8812.26
56粤高速A2023-12-28 四8.608.608.418.628.38-2.21%1.01%13108611058万109.61175.8412.19
57粤高速A2023-12-27 三8.538.508.608.628.461.18%0.56%724116209万112.09179.8112.47
58粤高速A2023-12-26 二8.508.508.508.638.440.00%0.70%908587756万110.78177.7212.32
59粤高速A2023-12-25 一8.448.488.508.518.300.24%0.61%801026709万110.78177.7212.32
60粤高速A2023-12-22 五8.458.468.488.578.390.24%0.75%973918252万110.52177.312.29
61粤高速A2023-12-21 四8.558.558.468.558.38-1.05%0.86%1121619450万110.26176.8812.26
62粤高速A2023-12-20 三8.598.578.558.668.53-0.23%0.60%777946685万111.43178.7612.39
63粤高速A2023-12-19 二8.598.618.578.638.51-0.46%0.64%834967148万111.7179.1812.42
64粤高速A2023-12-18 一8.648.628.618.728.53-0.12%0.77%1008128658万112.22180.0212.48
65粤高速A2023-12-15 五8.999.088.629.078.59-5.07%1.79%23267620355万112.35180.2312.5
66粤高速A2023-12-14 四8.798.859.089.188.602.60%2.31%30107227066万118.34189.8513.16
67粤高速A2023-12-13 三8.668.668.858.908.632.19%1.46%19092716773万115.34185.0412.83
68粤高速A2023-12-12 二8.548.568.668.738.521.17%1.08%14130912228万112.87181.0612.55
69粤高速A2023-12-11 一8.398.368.568.588.282.39%1.01%13200111177万111.57178.9712.41
70粤高速A2023-12-08 五8.358.338.368.438.290.36%0.48%626905238万108.96174.7912.12
71粤高速A2023-12-07 四8.368.368.338.408.30-0.36%0.36%474293956万108.57174.1612.08
72粤高速A2023-12-06 三8.328.318.368.388.200.60%0.66%855517103万108.96174.7912.12
73粤高速A2023-12-05 二8.298.248.318.388.180.85%0.96%12455310336万108.31173.7512.05
74粤高速A2023-12-04 一8.118.108.248.268.031.73%1.09%14223211591万107.39172.2811.95
75粤高速A2023-12-01 五8.038.038.108.148.030.87%0.51%663215368万105.57169.3611.74
76粤高速A2023-11-30 四8.038.018.038.067.990.25%0.53%691065544万104.66167.8911.64
77粤高速A2023-11-29 三8.008.018.018.047.980.00%0.22%288592312万104.4167.4711.61
78粤高速A2023-11-28 二8.038.028.018.047.95-0.12%0.44%571074569万104.4167.4711.61
79粤高速A2023-11-24 五8.088.098.118.148.060.25%0.52%676345488万105.7169.5611.76
80粤高速A2023-11-23 四8.148.148.098.168.02-0.61%0.67%871977040万105.44169.1511.73
81粤高速A2023-11-22 三8.128.098.148.248.090.62%0.52%683785580万106.09170.1911.8
82粤高速A2023-11-21 二8.078.068.098.148.040.37%0.25%321552604万105.44169.1511.73
83粤高速A2023-11-20 一8.138.128.068.198.05-0.74%0.46%598444862万105.05168.5211.68
84粤高速A2023-11-17 五8.108.128.128.148.080.00%0.26%341172767万105.83169.7711.77
85粤高速A2023-11-16 四8.058.078.128.148.020.62%0.29%378073059万105.83169.7711.77
86粤高速A2023-11-15 三8.128.118.078.128.01-0.49%0.28%369142972万105.18168.7311.7
87粤高速A2023-11-14 二8.108.118.118.128.040.00%0.21%275622227万105.7169.5611.76
88粤高速A2023-11-13 一8.148.138.118.168.00-0.25%0.26%341382752万105.7169.5611.76
89粤高速A2023-11-10 五8.128.168.138.178.09-0.37%0.22%284872315万105.96169.9811.79
90粤高速A2023-11-09 四8.098.098.168.178.040.87%0.30%389443166万106.35170.6111.83
91粤高速A2023-11-08 三8.018.038.098.107.960.75%0.37%478383851万105.44169.1511.73
92粤高速A2023-11-07 二7.927.898.038.047.861.77%0.78%1011078064万104.66167.8911.64
93粤高速A2023-11-06 一8.078.047.898.087.85-1.87%0.77%999107910万102.83164.9611.44
94粤高速A2023-11-03 五8.138.128.048.148.01-0.99%0.38%491423967万104.79168.111.66
95粤高速A2023-11-02 四8.138.118.128.168.070.12%0.36%469203812万105.83169.7711.77
96粤高速A2023-11-01 三8.128.088.118.208.020.37%0.74%970177879万105.7169.5611.76
97粤高速A2023-10-31 二8.028.038.088.127.980.62%0.53%687195531万105.31168.9411.71
98粤高速A2023-10-30 一8.338.358.038.457.87-3.83%1.29%16795613487万104.66167.8911.64
99粤高速A2023-10-27 五8.388.368.358.508.34-0.12%0.36%475554001万108.83174.5812.57
100粤高速A2023-10-26 四8.218.198.368.408.162.08%0.61%794326627万108.96174.7912.58
101粤高速A2023-10-25 三8.228.208.198.308.06-0.12%0.79%1027938380万106.74171.2412.33
102粤高速A2023-10-24 二8.158.108.208.238.061.23%0.50%647285286万106.87171.4512.34
103粤高速A2023-10-23 一8.118.118.108.158.03-0.12%0.60%781696327万105.57169.3612.19
104粤高速A2023-10-20 五8.258.268.118.288.08-1.82%0.73%952877782万105.7169.5612.21
105粤高速A2023-10-19 四8.318.358.268.368.24-1.08%0.36%474753936万107.66172.712.43
106粤高速A2023-10-18 三8.408.388.358.448.33-0.36%0.36%465673898万108.83174.5812.57
107粤高速A2023-10-17 二8.448.418.388.508.37-0.36%0.37%484154073万109.22175.2112.61
108粤高速A2023-10-16 一8.478.468.418.518.37-0.59%0.36%475604002万109.61175.8412.66
109粤高速A2023-10-13 五8.418.448.468.488.380.24%0.33%433923657万110.26176.8812.73
110粤高速A2023-10-12 四8.458.428.448.478.330.24%0.52%680905726万110176.4612.7
111粤高速A2023-10-11 三8.498.468.428.548.33-0.47%0.37%478564018万109.74176.0512.67
112粤高速A2023-10-10 二8.618.508.468.778.42-0.47%1.10%14276112277万110.26176.8812.73
113粤高速A2023-10-09 一8.408.388.508.618.321.43%0.82%1065409042万110.78177.7212.79
114粤高速A2023-09-28 四8.398.418.388.458.28-0.36%0.73%948177923万109.22175.2112.61
115粤高速A2023-09-27 三8.478.458.418.518.33-0.47%0.92%11943110016万109.61175.8412.66
116粤高速A2023-09-26 二8.438.418.458.578.350.48%0.79%1031778722万110.13176.6712.72
117粤高速A2023-09-25 一8.408.408.418.558.360.12%1.07%13919811772万109.61175.8412.66
118粤高速A2023-09-22 五8.328.378.408.488.300.36%0.87%1130769470万109.48175.6312.64
119粤高速A2023-09-21 四8.228.208.378.418.212.07%1.06%13850011572万109.0917512.6
120粤高速A2023-09-20 三8.188.208.208.238.080.00%0.68%889827274万106.87171.4512.34
121粤高速A2023-09-19 二8.128.138.208.228.100.86%0.68%880927190万106.87171.4512.34
122粤高速A2023-09-18 一8.158.168.138.177.95-0.37%0.74%958587735万105.96169.9812.24
123粤高速A2023-09-15 五8.078.078.168.238.041.12%0.81%1052998576万106.35170.6112.28
124粤高速A2023-09-14 四7.927.928.078.127.861.89%0.97%12705110214万105.18168.7312.15
125粤高速A2023-09-13 三7.837.837.927.957.821.15%0.41%531414198万103.22165.5911.92
126粤高速A2023-09-12 二7.807.827.837.917.800.13%0.30%389963061万102.05163.7111.79
127粤高速A2023-09-11 一7.867.857.827.887.79-0.38%0.34%440313445万101.92163.511.77
128粤高速A2023-09-08 五7.767.787.857.897.720.90%0.52%674745274万102.31164.1311.82
129粤高速A2023-09-07 四7.717.747.787.837.700.52%0.47%615524785万101.4162.6611.71
130粤高速A2023-09-06 三7.837.847.747.837.72-1.28%0.45%588394558万100.88161.8311.65
131粤高速A2023-09-05 二7.887.887.847.907.78-0.51%0.86%1114558715万102.18163.9211.8
132粤高速A2023-09-04 一7.877.877.887.927.760.13%0.65%849966670万102.7164.7611.86
133粤高速A2023-09-01 五7.607.607.877.897.573.55%1.10%14376611203万102.57164.5511.85
134粤高速A2023-08-31 四7.647.577.607.677.550.40%0.89%1155888793万99.05158.911.44
135粤高速A2023-08-30 三7.877.867.577.937.55-3.69%1.17%15290211718万98.66158.2711.4
136粤高速A2023-08-29 二7.667.597.867.917.653.56%1.83%23790018585万102.44164.3411.83
137粤高速A2023-08-28 一7.897.717.597.967.51-1.56%1.48%19323114813万98.92158.6912.63
138粤高速A2023-08-25 五7.687.707.717.797.600.13%0.95%1240169527万100.49161.212.83
139粤高速A2023-08-23 三7.807.807.797.857.69-0.13%1.15%14973311656万101.53162.8712.96
140粤高速A2023-08-22 二7.657.647.807.847.612.09%1.30%16943013125万101.66163.0812.98

  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:1号店 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