06:47:58
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 000430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张家界2024-12-09 一7.467.527.517.807.38-0.13%5.91%19609914814万24.9130.4-11.61
2张家界2024-12-06 五7.527.557.527.657.38-0.40%6.75%22401516811万24.9530.44-11.63
3张家界2024-12-05 四7.077.097.557.657.076.49%11.03%36593427030万25.0530.56-11.67
4张家界2024-12-04 三7.117.157.097.377.04-0.84%5.51%18293413187万23.5228.7-10.96
5张家界2024-12-03 二7.127.147.157.197.040.14%4.77%15821611288万23.7228.94-11.05
6张家界2024-12-02 一6.896.917.147.146.853.33%6.28%20832614667万23.6928.9-11.04
7张家界2024-11-29 五6.866.886.916.926.790.44%4.15%1375419457万22.9227.97-10.68
8张家界2024-11-28 四6.776.806.886.946.771.18%4.30%1428049817万22.8227.85-10.64
9张家界2024-11-27 三6.846.916.806.846.60-1.59%5.12%16987411407万22.5627.53-10.51
10张家界2024-11-26 二6.816.876.917.016.750.58%5.56%18440012757万22.9227.97-10.68
11张家界2024-11-25 一6.776.726.877.136.752.23%7.00%23214116055万22.7927.81-10.62
12张家界2024-11-22 五6.917.006.727.056.70-4.00%5.88%19493413397万22.2927.2-10.39
13张家界2024-11-21 四6.666.707.007.076.654.48%8.32%27585819039万23.2228.34-10.82
14张家界2024-11-20 三6.566.586.706.796.451.82%4.15%1377749149万22.2327.12-10.36
15张家界2024-11-19 二6.576.516.586.596.351.08%3.75%1243228057万21.8326.64-10.17
16张家界2024-11-18 一6.666.676.516.776.40-2.40%4.87%16165410642万21.626.35-10.06
17张家界2024-11-15 五6.786.886.676.956.67-3.05%4.65%15438210533万22.1327-10.31
18张家界2024-11-14 四6.987.086.887.136.88-2.82%5.09%16878011812万22.8227.85-10.64
19张家界2024-11-13 三7.367.257.087.436.94-2.34%8.56%28405820247万23.4928.66-10.95
20张家界2024-11-12 二7.537.357.257.557.16-1.36%10.21%33857824781万24.0529.35-11.21
21张家界2024-11-11 一7.107.127.357.717.023.23%13.64%45233332954万24.3829.75-11.36
22张家界2024-11-08 五7.107.107.127.166.920.28%8.82%29262220579万23.6228.82-11.01
23张家界2024-11-07 四6.866.907.107.156.792.90%9.24%30663121668万23.5528.74-10.98
24张家界2024-11-06 三6.846.896.906.966.810.15%6.67%22126815236万22.8927.93-10.67
25张家界2024-11-05 二6.826.916.896.896.76-0.29%8.26%27404618734万22.8627.89-10.65
26张家界2024-11-04 一7.006.886.917.106.700.44%8.86%29401820200万22.9227.97-10.68
27张家界2024-11-01 五7.047.156.887.176.75-3.78%10.87%36045725031万22.8227.85-10.64
28张家界2024-10-31 四6.967.137.157.196.780.28%12.61%41830829234万23.7228.94-11.05
29张家界2024-10-30 三6.606.707.137.376.536.42%16.77%55630639214万23.6528.86-11.02
30张家界2024-10-29 二6.606.516.707.166.472.92%12.22%40533427458万22.2327.12-10.36
31张家界2024-10-28 一6.286.306.516.526.283.33%6.14%20360613050万21.626.35-10.16
32张家界2024-10-25 五6.256.246.306.336.200.96%5.00%16587710416万20.925.5-9.83
33张家界2024-10-24 四6.196.206.246.296.150.65%4.14%1371828544万20.725.26-9.74
34张家界2024-10-23 三6.206.226.206.286.16-0.32%4.29%1423778855万20.5725.1-9.67
35张家界2024-10-22 二6.156.166.226.236.060.97%5.68%18850911609万20.6325.18-9.7
36张家界2024-10-21 一6.006.086.166.325.971.32%7.85%26042315939万20.4424.94-9.61
37张家界2024-10-18 五5.816.046.086.115.700.66%8.79%29174817247万20.1724.61-9.49
38张家界2024-10-17 四6.106.106.046.206.02-0.98%4.29%1423048699万20.0424.45-9.42
39张家界2024-10-16 三5.986.106.106.155.940.00%3.83%1269547712万20.2424.69-9.52
40张家界2024-10-15 二6.176.216.106.236.10-1.77%3.86%1281257884万20.2424.69-9.52
41张家界2024-10-14 一6.096.216.216.226.030.00%5.21%17278310604万20.625.14-9.69
42张家界2024-10-11 五6.436.666.216.476.16-6.76%5.73%19006412029万20.625.14-9.69
43张家界2024-10-10 四6.216.636.666.896.200.45%10.84%35946823111万22.0926.96-10.39
44张家界2024-10-09 三7.017.376.637.026.63-10.04%7.29%24187116162万21.9926.84-10.34
45张家界2024-10-08 二8.257.707.378.307.13-4.29%23.57%78198560637万24.4529.84-11.5
46张家界2024-09-30 一7.007.007.707.706.8610.00%25.30%83917560838万25.5431.17-12.01
47张家界2024-09-27 五6.786.787.007.306.583.24%20.59%68321247054万23.2228.34-10.92
48张家界2024-09-26 四6.786.166.786.786.7810.06%4.75%15744210675万22.4927.45-10.58
49张家界2024-09-25 三5.625.606.166.165.5910.00%6.02%19981712108万20.4424.94-9.61
50张家界2024-09-24 二5.505.465.605.605.482.56%1.77%587003261万18.5822.67-8.74
51张家界2024-09-23 一5.505.475.465.505.42-0.18%0.93%309141687万18.1122.1-8.52
52张家界2024-09-20 五5.485.485.475.505.42-0.18%0.68%225591232万18.1522.14-8.53
53张家界2024-09-19 四5.375.355.485.495.362.43%1.21%400632180万18.1822.18-8.55
54张家界2024-09-18 三5.405.405.355.405.21-0.93%1.39%459762436万17.7521.66-8.35
55张家界2024-09-13 五5.485.485.405.505.39-1.46%0.85%280481518万17.9121.86-8.42
56张家界2024-09-12 四5.505.505.485.575.48-0.36%0.78%259571431万18.1822.18-8.55
57张家界2024-09-11 三5.545.565.505.545.46-1.08%0.92%303701668万18.2522.26-8.58
58张家界2024-09-10 二5.635.665.565.645.46-1.77%1.38%457032532万18.4422.51-8.67
59张家界2024-09-09 一5.585.605.665.685.541.07%1.32%436962461万18.7822.91-8.83
60张家界2024-09-06 五5.615.625.605.715.58-0.36%1.06%350521975万18.5822.67-8.74
61张家界2024-09-05 四5.545.555.625.625.541.26%0.99%329241843万18.6422.75-8.77
62张家界2024-09-04 三5.565.585.555.605.53-0.54%0.70%231171287万18.4122.47-8.66
63张家界2024-09-03 二5.525.555.585.605.520.54%0.74%246401372万18.5122.59-8.71
64张家界2024-09-02 一5.555.555.555.625.540.00%1.02%337191884万18.4122.47-8.66
65张家界2024-08-30 五5.455.455.555.595.441.83%1.24%409972271万18.4122.47-8.66
66张家界2024-08-29 四5.445.455.455.485.370.00%0.69%228131241万18.0822.06-8.5
67张家界2024-08-28 三5.455.475.455.515.42-0.37%0.76%251971378万18.0822.06-8.5
68张家界2024-08-27 二5.515.535.475.545.45-1.08%0.80%264851456万18.1522.14-8.53
69张家界2024-08-26 一5.475.495.535.555.440.73%0.68%225931245万18.3522.39-8.75
70张家界2024-08-23 五5.445.445.495.495.340.92%1.14%376702039万18.2122.22-8.69
71张家界2024-08-22 四5.625.625.445.645.43-3.20%1.21%400832207万18.0522.02-8.61
72张家界2024-08-21 三5.645.645.625.655.61-0.35%0.48%16079905万18.6422.75-8.9
73张家界2024-08-20 二5.715.715.645.735.60-1.23%0.83%275771556万18.7122.83-8.93
74张家界2024-08-19 一5.715.715.715.755.670.00%0.52%17396994万18.9423.12-9.04
75张家界2024-08-16 五5.775.775.715.775.70-1.04%0.82%271401552万18.9423.12-9.04
76张家界2024-08-15 四5.685.705.775.785.641.23%1.18%390472235万19.1423.36-9.13
77张家界2024-08-14 三5.705.735.705.755.69-0.52%0.64%210841204万18.9123.07-9.02
78张家界2024-08-13 二5.765.755.735.785.66-0.35%0.97%320371826万19.0123.2-9.07
79张家界2024-08-12 一5.875.905.755.885.74-2.54%1.42%472062724万19.0723.28-9.1
80张家界2024-08-09 五5.955.955.906.035.88-0.84%1.77%585613484万19.5723.88-9.34
81张家界2024-08-08 四5.925.945.956.035.910.17%1.65%546483265万19.7424.09-9.42
82张家界2024-08-07 三6.016.025.946.015.92-1.33%1.38%458582728万19.7124.05-9.4
83张家界2024-08-06 二5.915.906.026.035.902.03%2.66%881355257万19.9724.37-9.53
84张家界2024-08-05 一5.995.925.906.075.88-0.34%2.49%825044933万19.5723.88-9.34
85张家界2024-08-02 五5.925.965.926.015.88-0.67%1.39%459522732万19.6423.97-9.37
86张家界2024-08-01 四5.905.925.965.975.850.68%2.03%672823983万19.7724.13-9.43
87张家界2024-07-31 三5.775.755.925.925.752.96%2.02%671203946万19.6423.97-9.37
88张家界2024-07-30 二5.725.745.755.775.720.17%0.74%243931402万19.0723.28-9.1
89张家界2024-07-29 一5.785.795.745.785.70-0.86%0.77%255191465万19.0423.24-9.09
90张家界2024-07-26 五5.755.745.795.825.750.87%1.02%339491961万19.2123.44-9.16
91张家界2024-07-25 四5.705.715.745.765.640.53%0.89%294181684万19.0423.24-9.09
92张家界2024-07-24 三5.845.835.715.885.70-2.06%1.28%424262440万18.9423.12-9.04
93张家界2024-07-23 二5.885.895.835.955.83-1.02%1.30%430642538万19.3423.6-9.23
94张家界2024-07-22 一5.915.925.895.935.84-0.51%1.12%371162182万19.5423.84-9.32
95张家界2024-07-19 五6.006.015.926.055.91-1.50%1.86%617843675万19.6423.97-9.37
96张家界2024-07-18 四6.036.096.016.065.86-1.31%2.44%809854813万19.9424.33-9.51
97张家界2024-07-17 三6.086.076.096.186.010.33%2.05%679464131万20.224.65-9.64
98张家界2024-07-16 二6.146.116.076.156.01-0.65%2.00%663944021万20.1424.57-9.61
99张家界2024-07-15 一6.246.296.116.356.07-2.86%2.94%975755991万20.2724.73-9.67
100张家界2024-07-12 五6.296.396.296.516.24-1.56%5.67%18795611965万20.8725.46-9.96
101张家界2024-07-11 四6.156.186.396.606.003.40%6.62%21956613718万21.225.87-10.11
102张家界2024-07-10 三6.206.286.186.306.11-1.59%3.42%1134097017万20.525.02-9.78
103张家界2024-07-09 二6.086.016.286.286.054.49%5.86%19450612064万20.8325.42-9.94
104张家界2024-07-08 一5.955.986.016.125.950.50%1.75%579013499万19.9424.33-9.51
105张家界2024-07-05 五5.945.955.986.005.830.50%1.03%341972035万19.8424.21-9.46
106张家界2024-07-04 四6.106.145.956.125.89-3.09%2.21%732024369万19.7424.09-9.42
107张家界2024-07-03 三6.056.066.146.216.041.32%2.68%889815468万20.3724.86-9.72
108张家界2024-07-02 二6.066.126.066.156.02-0.98%2.37%784994772万20.124.53-9.59
109张家界2024-07-01 一5.915.886.126.205.904.08%3.36%1114506793万20.324.77-9.69
110张家界2024-06-28 五5.815.855.885.965.810.51%1.42%469932770万19.5123.8-9.31
111张家界2024-06-27 四5.855.895.855.995.81-0.68%1.71%568123361万19.4123.68-9.26
112张家界2024-06-26 三5.855.935.895.905.73-0.67%1.91%635273701万19.5423.84-9.32
113张家界2024-06-25 二5.615.635.936.005.615.33%2.83%940465491万19.6724.01-9.39
114张家界2024-06-24 一5.895.945.635.895.62-5.22%2.02%668523822万18.6822.79-8.91
115张家界2024-06-21 五5.925.965.946.005.89-0.34%0.64%212401264万19.7124.05-9.4
116张家界2024-06-20 四6.046.075.966.055.93-1.81%1.10%366302189万19.7724.13-9.43
117张家界2024-06-19 三6.056.056.076.075.950.33%1.32%439172646万20.1424.57-9.61
118张家界2024-06-18 二6.066.046.056.086.020.17%1.15%380402299万20.0724.49-9.58
119张家界2024-06-17 一5.966.006.046.075.900.67%1.45%482482904万20.0424.45-9.56
120张家界2024-06-14 五5.935.956.006.045.910.84%1.14%377092261万19.924.29-9.5
121张家界2024-06-13 四6.086.095.956.115.94-2.30%1.72%569063405万19.7424.09-9.42
122张家界2024-06-12 三5.976.016.096.095.971.33%1.35%449222718万20.224.65-9.64
123张家界2024-06-11 二6.066.066.016.065.88-0.83%1.55%514133064万19.9424.33-9.51
124张家界2024-06-07 五5.975.936.066.075.952.19%1.55%514673099万20.124.53-9.59
125张家界2024-06-06 四6.176.195.936.235.90-4.20%3.34%1108626666万19.6724.01-9.39
126张家界2024-06-05 三6.276.306.196.336.18-1.75%1.86%617803858万20.5325.06-9.8
127张家界2024-06-04 二6.206.256.306.346.060.80%3.07%1019866342万20.925.5-9.97
128张家界2024-06-03 一6.576.566.256.576.15-4.73%4.95%16407610330万20.7325.3-9.89
129张家界2024-05-31 五6.506.506.566.616.460.92%3.73%1235818094万21.7626.56-10.38
130张家界2024-05-30 四6.586.706.506.646.47-2.99%4.42%1465279564万21.5626.31-10.29
131张家界2024-05-29 三6.366.456.706.756.363.88%8.07%26755417747万22.2327.12-10.6
132张家界2024-05-28 二6.256.256.456.876.153.20%5.51%18293911886万21.426.11-10.21
133张家界2024-05-27 一6.186.156.256.286.111.63%2.36%781524858万20.7325.3-9.89
134张家界2024-05-24 五6.156.166.156.226.11-0.16%1.72%569663517万20.424.9-9.73
135张家界2024-05-23 四6.386.396.166.386.13-3.60%3.52%1167757243万20.4424.94-9.75
136张家界2024-05-22 三6.496.576.396.576.36-2.74%4.84%16070910303万21.225.87-10.11
137张家界2024-05-21 二6.556.776.576.816.54-2.95%6.78%22501614905万21.826.6-10.4
138张家界2024-05-20 一6.606.476.776.886.584.64%12.29%40783927353万22.4627.41-10.72
139张家界2024-05-17 五6.466.476.476.486.320.00%3.66%1214367760万21.4626.19-10.24
140张家界2024-05-16 四6.486.436.476.586.400.62%4.52%1499649737万21.4626.19-10.24
141张家界2024-05-15 三6.546.596.436.586.42-2.43%4.04%1341468712万21.3326.03-10.18
142张家界2024-05-14 二6.536.546.596.656.420.76%4.89%16226010607万21.8626.68-10.43
143张家界2024-05-13 一6.456.576.546.706.32-0.46%8.67%28751218741万21.726.48-10.35
144张家界2024-05-10 五6.126.176.576.796.126.48%13.36%44326329439万21.826.6-10.4
145张家界2024-05-09 四6.256.086.176.376.101.48%3.34%1107376879万20.4724.98-9.77
146张家界2024-05-08 三6.036.086.086.095.950.00%2.59%859985176万20.1724.61-9.62
147张家界2024-05-06 一6.076.065.926.125.87-2.31%4.13%1369968148万19.6423.97-9.37
148张家界2024-04-30 二6.276.336.066.276.02-4.27%4.06%1347688210万20.124.53-9.59
149张家界2024-04-29 一6.306.296.336.376.150.64%4.42%1467559236万2125.62-10.71
150张家界2024-04-26 五6.316.366.296.406.26-1.10%5.11%16954110672万20.8725.46-10.64
151张家界2024-04-25 四6.356.476.366.526.28-1.70%5.63%18669811882万21.125.75-10.76
152张家界2024-04-24 三6.136.676.476.666.12-3.00%8.50%28194718096万21.4626.19-10.94
153张家界2024-04-23 二6.436.346.676.786.265.21%12.31%40828726806万22.1327-11.28
154张家界2024-04-22 一5.705.766.346.345.3810.07%8.29%27495616734万21.0325.67-10.72
155张家界2024-04-19 五5.895.975.765.925.75-3.52%2.79%923935364万19.1123.32-9.74
156张家界2024-04-18 四5.855.955.976.105.710.34%4.11%1363858103万19.824.17-10.1
157张家界2024-04-17 三5.615.915.956.145.610.68%5.06%16802410013万19.7424.09-10.06
158张家界2024-04-16 二6.296.575.916.295.91-10.05%7.03%23312713900万19.6123.92-10

  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