| 股票名称 | 代码 000573 | 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 | 粤宏远A | 2024-04-25 四 | 2.47 | 2.47 | 2.50 | 2.53 | 2.44 | 1.21% | 1.50% | 94898 | 2371万 | 15.82 | 15.96 | 24.15 | 2 | 粤宏远A | 2024-04-24 三 | 2.44 | 2.45 | 2.47 | 2.49 | 2.44 | 0.82% | 1.05% | 66505 | 1642万 | 15.63 | 15.77 | 23.86 | 3 | 粤宏远A | 2024-04-23 二 | 2.41 | 2.40 | 2.45 | 2.47 | 2.40 | 2.08% | 1.66% | 105000 | 2566万 | 15.51 | 15.64 | 23.66 | 4 | 粤宏远A | 2024-04-22 一 | 2.48 | 2.45 | 2.40 | 2.50 | 2.38 | -2.04% | 1.77% | 112247 | 2720万 | 15.19 | 15.32 | 23.18 | 5 | 粤宏远A | 2024-04-19 五 | 2.46 | 2.46 | 2.45 | 2.51 | 2.42 | -0.41% | 1.83% | 115834 | 2854万 | 15.51 | 15.64 | 23.66 | 6 | 粤宏远A | 2024-04-18 四 | 2.49 | 2.48 | 2.46 | 2.53 | 2.41 | -0.81% | 2.71% | 171675 | 4238万 | 15.57 | 15.7 | 23.76 | 7 | 粤宏远A | 2024-04-17 三 | 2.33 | 2.34 | 2.48 | 2.50 | 2.30 | 5.98% | 3.90% | 246711 | 6005万 | 15.7 | 15.83 | 23.95 | 8 | 粤宏远A | 2024-04-16 二 | 2.60 | 2.60 | 2.34 | 2.63 | 2.34 | -10.00% | 3.54% | 224129 | 5335万 | 14.81 | 14.94 | 22.6 | 9 | 粤宏远A | 2024-04-15 一 | 2.77 | 2.81 | 2.60 | 2.82 | 2.54 | -7.47% | 4.46% | 282163 | 7478万 | 16.46 | 16.6 | 25.11 | 10 | 粤宏远A | 2024-04-12 五 | 2.79 | 2.80 | 2.81 | 2.90 | 2.79 | 0.36% | 2.00% | 126418 | 3584万 | 17.79 | 17.94 | -24.47 | 11 | 粤宏远A | 2024-04-11 四 | 2.79 | 2.81 | 2.80 | 2.85 | 2.77 | -0.36% | 1.53% | 96692 | 2725万 | 17.72 | 17.87 | -24.39 | 12 | 粤宏远A | 2024-04-10 三 | 2.90 | 2.90 | 2.81 | 2.91 | 2.77 | -3.10% | 1.99% | 126169 | 3571万 | 17.79 | 17.94 | -24.47 | 13 | 粤宏远A | 2024-04-09 二 | 2.85 | 2.85 | 2.90 | 2.91 | 2.83 | 1.75% | 1.23% | 77706 | 2237万 | 18.35 | 18.51 | -25.26 | 14 | 粤宏远A | 2024-04-08 一 | 2.90 | 2.90 | 2.85 | 2.95 | 2.84 | -1.72% | 1.87% | 118150 | 3417万 | 18.04 | 18.19 | -24.82 | 15 | 粤宏远A | 2024-04-03 三 | 2.93 | 2.93 | 2.90 | 2.94 | 2.88 | -1.02% | 1.48% | 93402 | 2710万 | 18.35 | 18.51 | -25.26 | 16 | 粤宏远A | 2024-04-02 二 | 2.91 | 2.90 | 2.93 | 2.95 | 2.88 | 1.03% | 1.96% | 124038 | 3618万 | 18.54 | 18.7 | -25.52 | 17 | 粤宏远A | 2024-04-01 一 | 2.87 | 2.86 | 2.90 | 2.92 | 2.86 | 1.40% | 1.80% | 113673 | 3283万 | 18.35 | 18.51 | -25.26 | 18 | 粤宏远A | 2024-03-29 五 | 2.79 | 2.80 | 2.86 | 2.86 | 2.78 | 2.14% | 1.66% | 105249 | 2978万 | 18.1 | 18.25 | -24.91 | 19 | 粤宏远A | 2024-03-28 四 | 2.76 | 2.77 | 2.80 | 2.83 | 2.74 | 1.08% | 1.54% | 97475 | 2726万 | 17.72 | 17.87 | -24.39 | 20 | 粤宏远A | 2024-03-27 三 | 2.84 | 2.86 | 2.77 | 2.85 | 2.76 | -3.15% | 1.67% | 106007 | 2975万 | 17.53 | 17.68 | -24.13 | 21 | 粤宏远A | 2024-03-26 二 | 2.80 | 2.80 | 2.86 | 2.87 | 2.77 | 2.14% | 2.08% | 131528 | 3726万 | 18.1 | 18.25 | -24.91 | 22 | 粤宏远A | 2024-03-25 一 | 2.85 | 2.85 | 2.80 | 2.89 | 2.80 | -1.75% | 1.83% | 116120 | 3298万 | 17.72 | 17.87 | -24.39 | 23 | 粤宏远A | 2024-03-22 五 | 2.90 | 2.90 | 2.85 | 2.93 | 2.82 | -1.72% | 2.01% | 127508 | 3657万 | 18.04 | 18.19 | -24.82 | 24 | 粤宏远A | 2024-03-21 四 | 2.89 | 2.89 | 2.90 | 2.94 | 2.88 | 0.35% | 2.17% | 137582 | 3998万 | 18.35 | 18.51 | -25.26 | 25 | 粤宏远A | 2024-03-20 三 | 2.84 | 2.84 | 2.89 | 2.89 | 2.82 | 1.76% | 1.66% | 105166 | 3009万 | 18.29 | 18.45 | -25.17 | 26 | 粤宏远A | 2024-03-19 二 | 2.85 | 2.88 | 2.84 | 2.94 | 2.82 | -1.39% | 2.58% | 163325 | 4675万 | 17.97 | 18.13 | -24.74 | 27 | 粤宏远A | 2024-03-18 一 | 2.78 | 2.78 | 2.88 | 3.04 | 2.78 | 3.60% | 3.57% | 225840 | 6494万 | 18.23 | 18.38 | -25.08 | 28 | 粤宏远A | 2024-03-15 五 | 2.70 | 2.72 | 2.78 | 2.79 | 2.68 | 2.21% | 2.01% | 127463 | 3507万 | 17.6 | 17.74 | -24.21 | 29 | 粤宏远A | 2024-03-14 四 | 2.71 | 2.71 | 2.72 | 2.76 | 2.66 | 0.37% | 2.08% | 131672 | 3583万 | 17.22 | 17.36 | -23.69 | 30 | 粤宏远A | 2024-03-08 五 | 2.58 | 2.58 | 2.57 | 2.61 | 2.52 | -0.39% | 2.06% | 130331 | 3346万 | 16.27 | 16.4 | -22.38 | 31 | 粤宏远A | 2024-03-07 四 | 2.59 | 2.57 | 2.58 | 2.68 | 2.58 | 0.39% | 2.46% | 155558 | 4075万 | 16.33 | 16.47 | -22.47 | 32 | 粤宏远A | 2024-03-06 三 | 2.54 | 2.54 | 2.57 | 2.61 | 2.50 | 1.18% | 2.06% | 130189 | 3349万 | 16.27 | 16.4 | -22.38 | 33 | 粤宏远A | 2024-03-05 二 | 2.62 | 2.63 | 2.54 | 2.62 | 2.52 | -3.42% | 1.88% | 119013 | 3040万 | 16.08 | 16.21 | -22.12 | 34 | 粤宏远A | 2024-03-04 一 | 2.69 | 2.68 | 2.63 | 2.70 | 2.54 | -1.87% | 1.97% | 124831 | 3258万 | 16.65 | 16.79 | -22.91 | 35 | 粤宏远A | 2024-03-01 五 | 2.65 | 2.63 | 2.68 | 2.68 | 2.61 | 1.90% | 2.15% | 136201 | 3614万 | 16.96 | 17.11 | -23.34 | 36 | 粤宏远A | 2024-02-29 四 | 2.50 | 2.54 | 2.63 | 2.66 | 2.45 | 3.54% | 2.49% | 157888 | 4081万 | 16.65 | 16.79 | -22.91 | 37 | 粤宏远A | 2024-02-28 三 | 2.81 | 2.80 | 2.54 | 2.88 | 2.53 | -9.29% | 4.11% | 260022 | 7051万 | 16.08 | 16.21 | -22.12 | 38 | 粤宏远A | 2024-02-27 二 | 2.74 | 2.75 | 2.80 | 2.82 | 2.68 | 1.82% | 2.03% | 128477 | 3572万 | 17.72 | 17.87 | -24.39 | 39 | 粤宏远A | 2024-02-26 一 | 2.69 | 2.67 | 2.75 | 2.83 | 2.65 | 3.00% | 3.16% | 199996 | 5476万 | 17.41 | 17.55 | -23.95 | 40 | 粤宏远A | 2024-02-23 五 | 2.57 | 2.57 | 2.67 | 2.69 | 2.57 | 3.89% | 2.82% | 178708 | 4689万 | 16.9 | 17.04 | -23.25 | 41 | 粤宏远A | 2024-02-22 四 | 2.49 | 2.51 | 2.57 | 2.57 | 2.47 | 2.39% | 3.07% | 194073 | 4914万 | 16.27 | 16.4 | -22.38 | 42 | 粤宏远A | 2024-02-21 三 | 2.37 | 2.40 | 2.51 | 2.61 | 2.37 | 4.58% | 3.98% | 252008 | 6347万 | 15.89 | 16.02 | -21.86 | 43 | 粤宏远A | 2024-02-20 二 | 2.38 | 2.37 | 2.40 | 2.40 | 2.32 | 1.27% | 2.59% | 163820 | 3894万 | 15.19 | 15.32 | -20.9 | 44 | 粤宏远A | 2024-02-19 一 | 2.31 | 2.28 | 2.37 | 2.40 | 2.29 | 3.95% | 4.48% | 283358 | 6658万 | 15 | 15.13 | -20.64 | 45 | 粤宏远A | 2024-02-08 四 | 2.06 | 2.13 | 2.28 | 2.28 | 2.00 | 7.04% | 5.80% | 366918 | 7823万 | 14.43 | 14.55 | -19.86 | 46 | 粤宏远A | 2024-02-07 三 | 2.36 | 2.37 | 2.13 | 2.38 | 2.13 | -10.13% | 5.50% | 347959 | 7579万 | 13.48 | 13.6 | -18.55 | 47 | 粤宏远A | 2024-02-06 二 | 2.41 | 2.54 | 2.37 | 2.50 | 2.29 | -6.69% | 5.03% | 318506 | 7440万 | 15 | 15.13 | -20.64 | 48 | 粤宏远A | 2024-02-05 一 | 2.78 | 2.82 | 2.54 | 2.80 | 2.54 | -9.93% | 3.62% | 228927 | 5899万 | 16.08 | 16.21 | -22.12 | 49 | 粤宏远A | 2024-02-02 五 | 2.98 | 2.97 | 2.82 | 3.10 | 2.73 | -5.05% | 3.66% | 231751 | 6779万 | 17.85 | 18 | -24.56 | 50 | 粤宏远A | 2024-02-01 四 | 3.10 | 3.11 | 2.97 | 3.10 | 2.90 | -4.50% | 3.37% | 213568 | 6357万 | 18.8 | 18.96 | -25.87 | 51 | 粤宏远A | 2024-01-31 三 | 3.25 | 3.30 | 3.11 | 3.32 | 3.10 | -5.76% | 2.86% | 180907 | 5774万 | 19.68 | 19.85 | -27.09 | 52 | 粤宏远A | 2024-01-30 二 | 3.39 | 3.40 | 3.30 | 3.50 | 3.29 | -2.94% | 3.31% | 209343 | 7034万 | 20.89 | 21.06 | -28.74 | 53 | 粤宏远A | 2024-01-29 一 | 3.65 | 3.46 | 3.40 | 3.68 | 3.39 | -1.73% | 5.91% | 374260 | 13189万 | 21.52 | 21.7 | -29.61 | 54 | 粤宏远A | 2024-01-26 五 | 3.38 | 3.41 | 3.46 | 3.51 | 3.38 | 1.47% | 4.44% | 280950 | 9722万 | 21.9 | 22.08 | -30.13 | 55 | 粤宏远A | 2024-01-25 四 | 3.22 | 3.18 | 3.41 | 3.49 | 3.19 | 7.23% | 4.84% | 306122 | 10290万 | 21.58 | 21.77 | -29.7 | 56 | 粤宏远A | 2024-01-24 三 | 3.10 | 3.07 | 3.18 | 3.25 | 3.04 | 3.58% | 2.97% | 187855 | 5903万 | 20.13 | 20.3 | -27.7 | 57 | 粤宏远A | 2024-01-23 二 | 3.10 | 3.14 | 3.07 | 3.13 | 2.95 | -2.23% | 2.84% | 179706 | 5431万 | 19.43 | 19.6 | -26.74 | 58 | 粤宏远A | 2024-01-22 一 | 3.28 | 3.31 | 3.14 | 3.37 | 3.10 | -5.14% | 2.15% | 136180 | 4422万 | 19.87 | 20.04 | -27.35 | 59 | 粤宏远A | 2024-01-19 五 | 3.35 | 3.33 | 3.31 | 3.36 | 3.28 | -0.60% | 1.78% | 112795 | 3743万 | 20.95 | 21.13 | -28.83 | 60 | 粤宏远A | 2024-01-18 四 | 3.37 | 3.40 | 3.33 | 3.42 | 3.23 | -2.06% | 2.51% | 158848 | 5255万 | 21.08 | 21.25 | -29 | 61 | 粤宏远A | 2024-01-17 三 | 3.48 | 3.47 | 3.40 | 3.55 | 3.38 | -2.02% | 1.92% | 121635 | 4200万 | 21.52 | 21.7 | -29.61 | 62 | 粤宏远A | 2024-01-16 二 | 3.50 | 3.49 | 3.47 | 3.54 | 3.40 | -0.57% | 1.78% | 112450 | 3895万 | 21.96 | 22.15 | -30.22 | 63 | 粤宏远A | 2024-01-15 一 | 3.42 | 3.45 | 3.49 | 3.50 | 3.42 | 1.16% | 1.31% | 82770 | 2872万 | 22.09 | 22.28 | -30.4 | 64 | 粤宏远A | 2024-01-12 五 | 3.48 | 3.45 | 3.45 | 3.51 | 3.44 | 0.00% | 1.27% | 80393 | 2795万 | 21.84 | 22.02 | -30.05 | 65 | 粤宏远A | 2024-01-11 四 | 3.39 | 3.40 | 3.45 | 3.46 | 3.38 | 1.47% | 1.14% | 72251 | 2474万 | 21.84 | 22.02 | -30.05 | 66 | 粤宏远A | 2024-01-10 三 | 3.43 | 3.41 | 3.40 | 3.45 | 3.37 | -0.29% | 0.94% | 59578 | 2031万 | 21.52 | 21.7 | -29.61 | 67 | 粤宏远A | 2024-01-09 二 | 3.40 | 3.38 | 3.41 | 3.46 | 3.39 | 0.89% | 1.19% | 75374 | 2582万 | 21.58 | 21.77 | -29.7 | 68 | 粤宏远A | 2024-01-08 一 | 3.44 | 3.44 | 3.38 | 3.47 | 3.38 | -1.74% | 1.19% | 75371 | 2579万 | 21.39 | 21.57 | -29.44 | 69 | 粤宏远A | 2024-01-05 五 | 3.47 | 3.47 | 3.44 | 3.51 | 3.43 | -0.86% | 1.49% | 94134 | 3274万 | 21.77 | 21.96 | -29.96 | 70 | 粤宏远A | 2024-01-04 四 | 3.48 | 3.47 | 3.47 | 3.50 | 3.45 | 0.00% | 1.24% | 78449 | 2722万 | 21.96 | 22.15 | -30.22 | 71 | 粤宏远A | 2024-01-03 三 | 3.43 | 3.43 | 3.47 | 3.50 | 3.43 | 1.17% | 1.46% | 92320 | 3203万 | 21.96 | 22.15 | -30.22 | 72 | 粤宏远A | 2024-01-02 二 | 3.38 | 3.38 | 3.43 | 3.46 | 3.38 | 1.48% | 1.24% | 78517 | 2689万 | 21.71 | 21.89 | -29.87 | 73 | 粤宏远A | 2023-12-29 五 | 3.38 | 3.39 | 3.38 | 3.44 | 3.37 | -0.29% | 1.20% | 75997 | 2578万 | 21.39 | 21.57 | -29.44 | 74 | 粤宏远A | 2023-12-28 四 | 3.30 | 3.31 | 3.39 | 3.40 | 3.26 | 2.42% | 1.50% | 95172 | 3191万 | 21.46 | 21.64 | -29.53 | 75 | 粤宏远A | 2023-12-27 三 | 3.31 | 3.30 | 3.31 | 3.37 | 3.26 | 0.30% | 1.05% | 66154 | 2188万 | 20.95 | 21.13 | -28.83 | 76 | 粤宏远A | 2023-12-26 二 | 3.30 | 3.30 | 3.30 | 3.32 | 3.25 | 0.00% | 1.32% | 83529 | 2752万 | 20.89 | 21.06 | -28.74 | 77 | 粤宏远A | 2023-12-25 一 | 3.39 | 3.40 | 3.30 | 3.40 | 3.28 | -2.94% | 1.46% | 92166 | 3051万 | 20.89 | 21.06 | -28.74 | 78 | 粤宏远A | 2023-12-22 五 | 3.47 | 3.46 | 3.40 | 3.48 | 3.39 | -1.73% | 1.38% | 87274 | 2981万 | 21.52 | 21.7 | -29.61 | 79 | 粤宏远A | 2023-12-21 四 | 3.42 | 3.39 | 3.46 | 3.47 | 3.36 | 2.06% | 1.23% | 78161 | 2675万 | 21.9 | 22.08 | -30.13 | 80 | 粤宏远A | 2023-12-20 三 | 3.45 | 3.42 | 3.39 | 3.46 | 3.38 | -0.88% | 1.10% | 69909 | 2389万 | 21.46 | 21.64 | -29.53 | 81 | 粤宏远A | 2023-12-19 二 | 3.51 | 3.48 | 3.42 | 3.52 | 3.39 | -1.72% | 1.20% | 76168 | 2621万 | 21.65 | 21.83 | -29.79 | 82 | 粤宏远A | 2023-12-18 一 | 3.54 | 3.55 | 3.48 | 3.59 | 3.47 | -1.97% | 1.31% | 82820 | 2920万 | 22.03 | 22.21 | -30.31 | 83 | 粤宏远A | 2023-12-15 五 | 3.53 | 3.52 | 3.55 | 3.58 | 3.53 | 0.85% | 1.36% | 85933 | 3060万 | 22.47 | 22.66 | -30.92 | 84 | 粤宏远A | 2023-12-14 四 | 3.51 | 3.50 | 3.52 | 3.55 | 3.49 | 0.57% | 1.11% | 70037 | 2471万 | 22.28 | 22.47 | -30.66 | 85 | 粤宏远A | 2023-12-13 三 | 3.49 | 3.51 | 3.50 | 3.55 | 3.45 | -0.28% | 1.55% | 97834 | 3435万 | 22.15 | 22.34 | -30.48 | 86 | 粤宏远A | 2023-12-12 二 | 3.40 | 3.41 | 3.51 | 3.51 | 3.40 | 2.93% | 2.14% | 135557 | 4694万 | 22.22 | 22.4 | -30.57 | 87 | 粤宏远A | 2023-12-11 一 | 3.39 | 3.41 | 3.41 | 3.43 | 3.34 | 0.00% | 1.72% | 109100 | 3696万 | 21.58 | 21.77 | -29.7 | 88 | 粤宏远A | 2023-12-08 五 | 3.58 | 3.57 | 3.41 | 3.59 | 3.39 | -4.48% | 2.79% | 176717 | 6122万 | 21.58 | 21.77 | -29.7 | 89 | 粤宏远A | 2023-12-07 四 | 3.56 | 3.55 | 3.57 | 3.59 | 3.54 | 0.56% | 1.46% | 92575 | 3303万 | 22.6 | 22.79 | -31.09 | 90 | 粤宏远A | 2023-12-06 三 | 3.49 | 3.50 | 3.55 | 3.57 | 3.49 | 1.43% | 1.49% | 94352 | 3346万 | 22.47 | 22.66 | -30.92 | 91 | 粤宏远A | 2023-12-05 二 | 3.56 | 3.57 | 3.50 | 3.58 | 3.50 | -1.96% | 1.11% | 70117 | 2481万 | 22.15 | 22.34 | -30.48 | 92 | 粤宏远A | 2023-12-04 一 | 3.55 | 3.54 | 3.57 | 3.59 | 3.54 | 0.85% | 1.36% | 85935 | 3061万 | 22.6 | 22.79 | -31.09 | 93 | 粤宏远A | 2023-12-01 五 | 3.51 | 3.49 | 3.54 | 3.56 | 3.48 | 1.43% | 1.39% | 87864 | 3109万 | 22.41 | 22.6 | -30.83 | 94 | 粤宏远A | 2023-11-30 四 | 3.51 | 3.50 | 3.49 | 3.52 | 3.46 | -0.29% | 1.24% | 78216 | 2732万 | 22.09 | 22.28 | -30.4 | 95 | 粤宏远A | 2023-11-29 三 | 3.57 | 3.56 | 3.50 | 3.57 | 3.48 | -1.69% | 1.69% | 106730 | 3748万 | 22.15 | 22.34 | -30.48 | 96 | 粤宏远A | 2023-11-28 二 | 3.57 | 3.57 | 3.56 | 3.60 | 3.54 | -0.28% | 1.66% | 105229 | 3754万 | 22.53 | 22.72 | -31.01 | 97 | 粤宏远A | 2023-11-24 五 | 3.69 | 3.68 | 3.66 | 3.71 | 3.65 | -0.54% | 2.19% | 138693 | 5103万 | 23.16 | 23.36 | -31.88 | 98 | 粤宏远A | 2023-11-23 四 | 3.63 | 3.65 | 3.68 | 3.71 | 3.58 | 0.82% | 2.45% | 155276 | 5687万 | 23.29 | 23.49 | -32.05 | 99 | 粤宏远A | 2023-11-22 三 | 3.62 | 3.61 | 3.65 | 3.72 | 3.62 | 1.11% | 2.53% | 160168 | 5889万 | 23.1 | 23.3 | -31.79 | 100 | 粤宏远A | 2023-11-21 二 | 3.56 | 3.54 | 3.61 | 3.69 | 3.55 | 1.98% | 2.80% | 176937 | 6416万 | 22.85 | 23.04 | -31.44 | 101 | 粤宏远A | 2023-11-20 一 | 3.56 | 3.50 | 3.54 | 3.57 | 3.51 | 1.14% | 1.29% | 81961 | 2902万 | 22.41 | 22.6 | -30.83 | 102 | 粤宏远A | 2023-11-17 五 | 3.49 | 3.50 | 3.50 | 3.52 | 3.47 | 0.00% | 0.96% | 60839 | 2127万 | 22.15 | 22.34 | -30.48 | 103 | 粤宏远A | 2023-11-16 四 | 3.51 | 3.51 | 3.50 | 3.54 | 3.47 | -0.28% | 1.15% | 72714 | 2549万 | 22.15 | 22.34 | -30.48 | 104 | 粤宏远A | 2023-11-15 三 | 3.55 | 3.53 | 3.51 | 3.56 | 3.50 | -0.57% | 1.09% | 69003 | 2431万 | 22.22 | 22.4 | -30.57 | 105 | 粤宏远A | 2023-11-14 二 | 3.52 | 3.52 | 3.53 | 3.56 | 3.50 | 0.28% | 1.19% | 75564 | 2667万 | 22.34 | 22.53 | -30.74 | 106 | 粤宏远A | 2023-11-13 一 | 3.48 | 3.48 | 3.52 | 3.53 | 3.48 | 1.15% | 0.97% | 61499 | 2155万 | 22.28 | 22.47 | -30.66 | 107 | 粤宏远A | 2023-11-10 五 | 3.50 | 3.51 | 3.48 | 3.51 | 3.44 | -0.85% | 1.11% | 70070 | 2431万 | 22.03 | 22.21 | -30.31 | 108 | 粤宏远A | 2023-11-09 四 | 3.53 | 3.52 | 3.51 | 3.57 | 3.49 | -0.28% | 1.45% | 91564 | 3226万 | 22.22 | 22.4 | -30.57 | 109 | 粤宏远A | 2023-11-08 三 | 3.50 | 3.50 | 3.52 | 3.58 | 3.49 | 0.57% | 1.51% | 95519 | 3375万 | 22.28 | 22.47 | -30.66 | 110 | 粤宏远A | 2023-11-07 二 | 3.50 | 3.50 | 3.50 | 3.52 | 3.45 | 0.00% | 1.36% | 85904 | 2995万 | 22.15 | 22.34 | -30.48 | 111 | 粤宏远A | 2023-11-06 一 | 3.40 | 3.39 | 3.50 | 3.51 | 3.40 | 3.24% | 1.99% | 125783 | 4372万 | 22.15 | 22.34 | -30.48 | 112 | 粤宏远A | 2023-11-03 五 | 3.45 | 3.43 | 3.39 | 3.45 | 3.39 | -1.17% | 1.57% | 99057 | 3377万 | 21.46 | 21.64 | -29.53 | 113 | 粤宏远A | 2023-11-02 四 | 3.46 | 3.46 | 3.43 | 3.46 | 3.40 | -0.87% | 1.12% | 70717 | 2428万 | 21.71 | 21.89 | -29.87 | 114 | 粤宏远A | 2023-11-01 三 | 3.42 | 3.44 | 3.46 | 3.47 | 3.42 | 0.58% | 1.57% | 99391 | 3426万 | 21.9 | 22.08 | -30.13 | 115 | 粤宏远A | 2023-10-31 二 | 3.41 | 3.44 | 3.44 | 3.47 | 3.37 | 0.00% | 2.00% | 126654 | 4330万 | 21.77 | 21.96 | -29.96 | 116 | 粤宏远A | 2023-10-30 一 | 3.40 | 3.41 | 3.44 | 3.46 | 3.39 | 0.88% | 1.58% | 99738 | 3428万 | 21.77 | 21.96 | 77.16 | 117 | 粤宏远A | 2023-10-27 五 | 3.35 | 3.37 | 3.41 | 3.43 | 3.35 | 1.19% | 1.32% | 83233 | 2833万 | 21.58 | 21.77 | 76.49 | 118 | 粤宏远A | 2023-10-26 四 | 3.43 | 3.44 | 3.37 | 3.43 | 3.35 | -2.03% | 1.52% | 96412 | 3252万 | 21.33 | 21.51 | 75.59 | 119 | 粤宏远A | 2023-10-25 三 | 3.36 | 3.35 | 3.44 | 3.47 | 3.36 | 2.69% | 2.23% | 141082 | 4828万 | 21.77 | 21.96 | 77.16 | 120 | 粤宏远A | 2023-10-24 二 | 3.20 | 3.21 | 3.35 | 3.36 | 3.20 | 4.36% | 2.00% | 126283 | 4181万 | 21.2 | 21.38 | 75.14 | 121 | 粤宏远A | 2023-10-23 一 | 3.29 | 3.30 | 3.21 | 3.29 | 3.19 | -2.73% | 1.85% | 116803 | 3762万 | 20.32 | 20.49 | 72 | 122 | 粤宏远A | 2023-10-20 五 | 3.25 | 3.26 | 3.30 | 3.32 | 3.21 | 1.23% | 1.96% | 124002 | 4081万 | 20.89 | 21.06 | 74.02 | 123 | 粤宏远A | 2023-10-19 四 | 3.23 | 3.24 | 3.26 | 3.31 | 3.21 | 0.62% | 1.32% | 83748 | 2740万 | 20.63 | 20.81 | 73.12 | 124 | 粤宏远A | 2023-10-18 三 | 3.34 | 3.33 | 3.24 | 3.34 | 3.23 | -2.70% | 1.33% | 84231 | 2748万 | 20.51 | 20.68 | 72.67 | 125 | 粤宏远A | 2023-10-17 二 | 3.29 | 3.30 | 3.33 | 3.37 | 3.28 | 0.91% | 1.56% | 98800 | 3290万 | 21.08 | 21.25 | 74.69 | 126 | 粤宏远A | 2023-10-16 一 | 3.31 | 3.31 | 3.30 | 3.34 | 3.28 | -0.30% | 0.92% | 57999 | 1916万 | 20.89 | 21.06 | 74.02 | 127 | 粤宏远A | 2023-10-13 五 | 3.33 | 3.35 | 3.31 | 3.36 | 3.29 | -1.19% | 1.31% | 83063 | 2748万 | 20.95 | 21.13 | 74.24 | 128 | 粤宏远A | 2023-10-12 四 | 3.34 | 3.32 | 3.35 | 3.36 | 3.30 | 0.90% | 1.15% | 72835 | 2428万 | 21.2 | 21.38 | 75.14 | 129 | 粤宏远A | 2023-10-11 三 | 3.39 | 3.37 | 3.32 | 3.40 | 3.30 | -1.48% | 1.69% | 106866 | 3564万 | 21.01 | 21.19 | 74.47 | 130 | 粤宏远A | 2023-10-10 二 | 3.32 | 3.32 | 3.37 | 3.43 | 3.32 | 1.51% | 1.77% | 112150 | 3795万 | 21.33 | 21.51 | 75.59 | 131 | 粤宏远A | 2023-10-09 一 | 3.45 | 3.46 | 3.32 | 3.46 | 3.30 | -4.05% | 2.16% | 136544 | 4572万 | 21.01 | 21.19 | 74.47 | 132 | 粤宏远A | 2023-09-28 四 | 3.40 | 3.38 | 3.46 | 3.47 | 3.39 | 2.37% | 1.66% | 104796 | 3602万 | 21.9 | 22.08 | 77.61 | 133 | 粤宏远A | 2023-09-27 三 | 3.38 | 3.39 | 3.38 | 3.41 | 3.36 | -0.29% | 1.38% | 87455 | 2966万 | 21.39 | 21.57 | 75.81 | 134 | 粤宏远A | 2023-09-26 二 | 3.40 | 3.41 | 3.39 | 3.42 | 3.36 | -0.59% | 1.63% | 103360 | 3503万 | 21.46 | 21.64 | 76.04 | 135 | 粤宏远A | 2023-09-25 一 | 3.51 | 3.51 | 3.41 | 3.51 | 3.39 | -2.85% | 2.59% | 163860 | 5606万 | 21.58 | 21.77 | 76.49 | 136 | 粤宏远A | 2023-09-22 五 | 3.50 | 3.51 | 3.51 | 3.53 | 3.44 | 0.00% | 1.90% | 120514 | 4199万 | 22.22 | 22.4 | 78.73 | 137 | 粤宏远A | 2023-09-21 四 | 3.45 | 3.44 | 3.51 | 3.52 | 3.44 | 2.03% | 2.33% | 147396 | 5157万 | 22.22 | 22.4 | 78.73 | 138 | 粤宏远A | 2023-09-20 三 | 3.46 | 3.46 | 3.44 | 3.49 | 3.43 | -0.58% | 1.33% | 84439 | 2923万 | 21.77 | 21.96 | 77.16 | 139 | 粤宏远A | 2023-09-19 二 | 3.52 | 3.53 | 3.46 | 3.54 | 3.45 | -1.98% | 1.93% | 122346 | 4270万 | 21.9 | 22.08 | 77.61 | 140 | 粤宏远A | 2023-09-18 一 | 3.53 | 3.54 | 3.53 | 3.54 | 3.49 | -0.28% | 1.50% | 95022 | 3342万 | 22.34 | 22.53 | 79.18 | 141 | 粤宏远A | 2023-09-15 五 | 3.52 | 3.49 | 3.54 | 3.55 | 3.49 | 1.43% | 2.70% | 170835 | 6027万 | 22.41 | 22.6 | 79.4 | 142 | 粤宏远A | 2023-09-14 四 | 3.50 | 3.52 | 3.49 | 3.54 | 3.46 | -0.85% | 2.10% | 133002 | 4646万 | 22.09 | 22.28 | 78.28 | 143 | 粤宏远A | 2023-09-13 三 | 3.50 | 3.51 | 3.52 | 3.54 | 3.49 | 0.28% | 2.71% | 171357 | 6027万 | 22.28 | 22.47 | 78.95 | 144 | 粤宏远A | 2023-09-12 二 | 3.52 | 3.52 | 3.51 | 3.54 | 3.49 | -0.28% | 2.14% | 135758 | 4762万 | 22.22 | 22.4 | 78.73 | 145 | 粤宏远A | 2023-09-11 一 | 3.53 | 3.53 | 3.52 | 3.54 | 3.46 | -0.28% | 2.19% | 138365 | 4858万 | 22.28 | 22.47 | 78.95 | 146 | 粤宏远A | 2023-09-08 五 | 3.61 | 3.60 | 3.53 | 3.63 | 3.50 | -1.94% | 3.00% | 189697 | 6696万 | 22.34 | 22.53 | 79.18 | 147 | 粤宏远A | 2023-09-07 四 | 3.63 | 3.65 | 3.60 | 3.71 | 3.59 | -1.37% | 3.81% | 240870 | 8778万 | 22.79 | 22.98 | 80.75 | 148 | 粤宏远A | 2023-09-06 三 | 3.59 | 3.59 | 3.65 | 3.66 | 3.51 | 1.67% | 4.55% | 288187 | 10363万 | 23.1 | 23.3 | 81.87 | 149 | 粤宏远A | 2023-09-05 二 | 3.74 | 3.78 | 3.59 | 3.77 | 3.58 | -5.03% | 6.09% | 385185 | 14016万 | 22.72 | 22.91 | 80.52 | 150 | 粤宏远A | 2023-09-04 一 | 3.70 | 3.68 | 3.78 | 3.82 | 3.70 | 2.72% | 5.70% | 360741 | 13576万 | 23.92 | 24.13 | 84.79 | 151 | 粤宏远A | 2023-09-01 五 | 3.93 | 3.83 | 3.68 | 3.96 | 3.66 | -3.92% | 7.63% | 482995 | 18069万 | 23.29 | 23.49 | 82.54 | 152 | 粤宏远A | 2023-08-31 四 | 4.12 | 4.10 | 3.83 | 4.13 | 3.80 | -6.59% | 7.80% | 493851 | 19323万 | 24.24 | 24.45 | 85.91 | 153 | 粤宏远A | 2023-08-30 三 | 4.11 | 4.12 | 4.10 | 4.24 | 4.02 | -0.49% | 9.35% | 591541 | 24269万 | 25.95 | 26.17 | 91.96 | 154 | 粤宏远A | 2023-08-29 二 | 3.86 | 3.98 | 4.12 | 4.15 | 3.86 | 3.52% | 13.85% | 876763 | 35377万 | 26.08 | 26.3 | 46.74 | 155 | 粤宏远A | 2023-08-28 一 | 4.01 | 3.73 | 3.98 | 4.10 | 3.89 | 6.70% | 12.83% | 811821 | 32702万 | 25.19 | 25.4 | 45.15 | 156 | 粤宏远A | 2023-08-25 五 | 3.68 | 3.70 | 3.73 | 3.79 | 3.66 | 0.81% | 5.08% | 321320 | 11988万 | 23.61 | 23.81 | 42.32 | 157 | 粤宏远A | 2023-08-23 三 | 3.80 | 3.82 | 3.72 | 3.80 | 3.68 | -2.62% | 4.11% | 260431 | 9747万 | 23.54 | 23.74 | 42.2 | 158 | 粤宏远A | 2023-08-22 二 | 3.87 | 3.85 | 3.82 | 3.93 | 3.75 | -0.78% | 6.16% | 389581 | 14906万 | 24.18 | 24.38 | 43.34 |
|
行情刷新 | 流通股东
|