02:59:30
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 000797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中国武夷2024-11-22 五3.003.003.023.182.990.67%4.81%75605523301万47.4347.4466.19
2中国武夷2024-11-21 四2.993.013.003.022.97-0.33%1.88%2954578841万47.1247.1265.76
3中国武夷2024-11-20 三2.952.983.013.032.931.01%2.24%35257510536万47.2747.2865.98
4中国武夷2024-11-19 二2.962.982.982.982.880.00%2.80%43967712873万46.846.8165.32
5中国武夷2024-11-18 一2.972.942.983.062.961.36%3.19%50136715083万46.846.8165.32
6中国武夷2024-11-15 五3.023.062.943.042.94-3.92%3.54%55532716628万46.1746.1864.44
7中国武夷2024-11-14 四3.233.163.063.253.05-3.16%4.03%63333619850万48.0648.0767.07
8中国武夷2024-11-13 三3.133.143.163.213.090.64%3.38%53014316671万49.6349.6469.26
9中国武夷2024-11-12 二3.173.183.143.213.12-1.26%3.33%52317116587万49.3249.3268.82
10中国武夷2024-11-11 一3.243.233.183.293.13-1.55%4.28%67184421373万49.9449.9569.7
11中国武夷2024-11-08 五3.463.393.233.503.22-4.72%5.53%86805428577万50.7350.7470.8
12中国武夷2024-11-07 四3.193.223.393.393.165.28%6.06%95221131605万53.2453.2574.3
13中国武夷2024-11-06 三3.173.153.223.263.062.22%6.04%94843030011万50.5750.5870.58
14中国武夷2024-11-05 二3.013.033.153.173.003.96%5.15%80938825293万49.4749.4869.04
15中国武夷2024-11-04 一3.063.043.033.072.97-0.33%2.93%46074813838万47.5947.5966.41
16中国武夷2024-11-01 五3.123.113.043.163.03-2.25%3.65%57395717683万47.7547.7566.63
17中国武夷2024-10-31 四3.043.063.113.173.001.63%5.06%79452424691万48.8448.8568.17
18中国武夷2024-10-30 三2.993.033.063.112.990.99%3.66%57558417572万48.0648.0767.07
19中国武夷2024-10-29 二3.103.183.033.132.98-4.72%5.99%94008528742万47.5947.5966.41
20中国武夷2024-10-28 一3.073.053.183.183.064.26%3.60%56573117793万49.9449.9514.07
21中国武夷2024-10-25 五3.013.003.053.073.001.67%2.94%46219614086万47.947.9113.5
22中国武夷2024-10-24 四2.983.003.003.042.960.00%2.17%34086510263万47.1247.1213.27
23中国武夷2024-10-23 三3.003.003.003.032.970.00%2.58%40530712176万47.1247.1213.27
24中国武夷2024-10-22 二2.962.963.003.012.951.35%2.29%35948210733万47.1247.1213.27
25中国武夷2024-10-21 一3.003.002.963.002.95-1.33%2.74%43051912787万46.4946.4913.1
26中国武夷2024-10-18 五2.952.973.003.032.881.01%3.28%51429615233万47.1147.1213.27
27中国武夷2024-10-17 四3.183.182.973.192.97-6.60%5.21%81850424906万46.6446.6513.14
28中国武夷2024-10-16 三3.023.013.183.183.025.65%5.48%86051626906万49.9349.9514.07
29中国武夷2024-10-15 二3.033.103.013.123.00-2.90%3.46%54258216551万47.2647.2813.32
30中国武夷2024-10-14 一3.072.993.103.113.003.68%4.30%67456220681万48.6848.6913.72
31中国武夷2024-10-11 五2.993.012.993.072.95-0.66%3.51%55038416582万46.9546.9713.23
32中国武夷2024-10-10 四2.912.993.013.122.860.67%4.69%73705621919万47.2647.2813.32
33中国武夷2024-10-09 三3.203.322.993.202.99-9.94%5.47%85847226095万46.9546.9713.23
34中国武夷2024-10-08 二3.663.373.323.703.09-1.48%9.25%145232649569万52.1352.1514.69
35中国武夷2024-09-30 一3.353.123.373.393.088.01%9.29%145852647540万52.9252.9314.91
36中国武夷2024-09-27 五3.052.973.123.132.965.05%5.91%92802728131万48.9949.0113.81
37中国武夷2024-09-26 四2.752.762.972.982.747.61%4.93%77337222317万46.6446.6513.14
38中国武夷2024-09-25 三2.742.732.762.922.731.10%3.83%60159517087万43.3443.3512.21
39中国武夷2024-09-24 二2.762.692.732.802.681.49%2.48%38896210599万42.8742.8812.08
40中国武夷2024-09-23 一2.682.702.692.742.65-0.37%2.36%3699639984万42.2442.2511.9
41中国武夷2024-09-20 五2.602.632.702.732.592.66%3.38%53037214169万42.442.4111.95
42中国武夷2024-09-19 四2.572.582.632.672.551.94%2.73%42860811275万41.341.3111.64
43中国武夷2024-09-18 三2.522.522.582.602.462.38%2.00%3141427940万40.5140.5311.42
44中国武夷2024-09-13 五2.482.472.522.542.472.02%1.34%2106765304万39.5739.5811.15
45中国武夷2024-09-12 四2.452.462.472.502.440.41%0.76%1200902977万38.7838.810.93
46中国武夷2024-09-11 三2.482.492.462.492.44-1.20%0.79%1245123063万38.6338.6410.88
47中国武夷2024-09-10 二2.542.532.492.552.46-1.58%1.05%1644214093万39.139.1111.02
48中国武夷2024-09-09 一2.532.522.532.552.480.40%0.91%1432783615万39.7339.7411.19
49中国武夷2024-09-06 五2.572.582.522.582.51-2.33%1.44%2257325756万39.5739.5811.15
50中国武夷2024-09-05 四2.552.522.582.602.552.38%1.70%2665716859万40.5140.5311.42
51中国武夷2024-09-04 三2.542.552.522.602.52-1.18%1.38%2165835537万39.5739.5811.15
52中国武夷2024-09-03 二2.542.542.552.582.510.39%1.56%2449946233万40.0440.0511.28
53中国武夷2024-09-02 一2.562.562.542.602.52-0.78%2.36%3708389480万39.8839.911.24
54中国武夷2024-08-30 五2.462.492.562.672.462.81%3.65%57338914694万40.240.2111.33
55中国武夷2024-08-29 四2.452.452.492.502.421.63%1.85%2903127151万39.139.1111.02
56中国武夷2024-08-28 三2.382.382.452.562.382.94%2.23%3504178631万38.4738.4810.84
57中国武夷2024-08-27 二2.422.422.382.432.37-1.65%0.83%1306493118万37.3737.3820.38
58中国武夷2024-08-26 一2.392.382.422.432.361.68%0.83%1307793148万3838.0120.73
59中国武夷2024-08-23 五2.362.402.382.402.35-0.83%0.94%1473343494万37.3737.3820.38
60中国武夷2024-08-22 四2.412.412.402.462.39-0.41%1.28%2013404892万37.6837.720.55
61中国武夷2024-08-21 三2.402.412.412.432.380.00%0.76%1186182851万37.8437.8620.64
62中国武夷2024-08-20 二2.452.452.412.482.40-1.63%1.16%1819924430万37.8437.8620.64
63中国武夷2024-08-19 一2.482.502.452.502.45-2.00%1.28%2011674977万38.4738.4820.98
64中国武夷2024-08-16 五2.552.552.502.582.49-1.96%1.37%2147445412万39.2539.2721.41
65中国武夷2024-08-15 四2.502.502.552.562.462.00%1.44%2262995711万40.0440.0521.84
66中国武夷2024-08-14 三2.502.502.502.542.490.00%0.98%1531113852万39.2539.2721.41
67中国武夷2024-08-13 二2.492.502.502.522.460.00%0.99%1553133868万39.2539.2721.41
68中国武夷2024-08-12 一2.582.592.502.602.49-3.47%1.93%3022747634万39.2539.2721.41
69中国武夷2024-08-09 五2.532.552.592.682.531.57%3.13%49118912850万40.6740.6822.18
70中国武夷2024-08-08 四2.522.512.552.612.511.59%2.16%3397828671万40.0440.0521.84
71中国武夷2024-08-07 三2.532.542.512.532.49-1.18%1.09%1706714282万39.4139.4321.5
72中国武夷2024-08-06 二2.502.492.542.552.492.01%1.89%2968757473万39.8839.921.75
73中国武夷2024-08-05 一2.512.522.492.562.48-1.19%1.85%2898757308万39.139.1121.33
74中国武夷2024-08-02 五2.522.532.522.582.50-0.40%1.66%2606396615万39.5739.5821.58
75中国武夷2024-08-01 四2.552.552.532.562.50-0.78%1.81%2834237163万39.7339.7421.67
76中国武夷2024-07-31 三2.482.482.552.552.442.82%2.29%3592378999万40.0440.0521.84
77中国武夷2024-07-30 二2.402.412.482.502.392.90%2.05%3213587883万38.9438.9521.24
78中国武夷2024-07-29 一2.422.412.412.432.370.00%1.25%1955324696万37.8437.8620.64
79中国武夷2024-07-26 五2.402.392.412.432.390.84%1.60%2517046070万37.8437.8620.64
80中国武夷2024-07-25 四2.402.462.392.452.36-2.85%2.66%41832310052万37.5337.5420.47
81中国武夷2024-07-24 三2.512.432.462.612.441.23%4.05%63558216120万38.6338.6421.07
82中国武夷2024-07-23 二2.412.422.432.502.400.41%1.89%2970527291万38.1538.1720.81
83中国武夷2024-07-22 一2.412.422.422.442.380.00%1.09%1717364140万3838.0120.73
84中国武夷2024-07-19 五2.452.462.422.462.38-1.63%1.69%2647726383万3838.0120.73
85中国武夷2024-07-18 四2.452.482.462.482.41-0.81%1.60%2506936119万38.6338.6421.07
86中国武夷2024-07-17 三2.502.482.482.552.480.00%2.07%3246588167万38.9438.9521.24
87中国武夷2024-07-16 二2.472.472.482.532.440.40%2.27%3558898847万38.9438.9521.24
88中国武夷2024-07-15 一2.512.532.472.542.45-2.37%3.14%49343312242万38.7838.821.15
89中国武夷2024-07-12 五2.492.492.532.702.471.61%5.86%92038523758万39.7339.7421.67
90中国武夷2024-07-11 四2.412.262.492.492.3910.18%3.46%54317913342万39.139.1121.33
91中国武夷2024-07-10 三2.282.302.262.312.25-1.74%0.93%1456563311万35.4935.519.36
92中国武夷2024-07-09 二2.292.282.302.312.230.88%1.09%1710003886万36.1136.1319.7
93中国武夷2024-07-08 一2.352.372.282.362.27-3.80%1.13%1768134065万35.835.8119.53
94中国武夷2024-07-05 五2.362.362.372.392.330.42%1.05%1647743893万37.2137.2320.3
95中国武夷2024-07-04 四2.472.472.362.482.36-4.45%1.52%2382325720万37.0637.0720.21
96中国武夷2024-07-03 三2.442.462.472.512.420.41%1.40%2201955452万38.7838.821.15
97中国武夷2024-07-02 二2.402.422.462.512.391.65%2.26%3544508709万38.6338.6421.07
98中国武夷2024-07-01 一2.322.332.422.422.323.86%1.98%3101377395万3838.0120.73
99中国武夷2024-06-28 五2.322.332.332.362.300.00%1.07%1680743922万36.5836.619.96
100中国武夷2024-06-27 四2.352.352.332.382.32-0.85%1.27%1993424678万36.5836.619.96
101中国武夷2024-06-26 三2.312.332.352.352.280.86%1.19%1869494325万36.936.9120.13
102中国武夷2024-06-25 二2.282.282.332.372.262.19%1.69%2649976130万36.5836.619.96
103中国武夷2024-06-24 一2.322.352.282.322.26-2.98%1.27%1989594556万35.835.8119.53
104中国武夷2024-06-21 五2.352.342.352.392.340.43%0.80%1261542978万36.936.9120.13
105中国武夷2024-06-20 四2.412.422.352.422.35-2.89%1.11%1738614126万36.936.9120.13
106中国武夷2024-06-19 三2.422.422.422.462.410.00%1.16%1819324428万3838.0120.73
107中国武夷2024-06-18 二2.442.432.422.462.42-0.41%0.97%1519123696万3838.0120.73
108中国武夷2024-06-17 一2.472.482.432.472.42-2.02%1.29%2020744930万38.1538.1720.81
109中国武夷2024-06-14 五2.412.422.482.512.392.48%2.14%3356878273万38.9438.9521.24
110中国武夷2024-06-13 四2.482.462.422.512.41-1.63%1.25%1964824788万3838.0120.73
111中国武夷2024-06-12 三2.432.442.462.482.420.82%1.02%1609193952万38.6338.6421.07
112中国武夷2024-06-11 二2.482.482.442.502.42-1.61%1.42%2232965456万38.3138.3320.9
113中国武夷2024-06-07 五2.442.422.482.492.432.48%1.96%3079817592万38.9438.9521.24
114中国武夷2024-06-06 四2.522.532.422.542.38-4.35%2.02%3176777775万3838.0120.73
115中国武夷2024-06-05 三2.632.652.532.652.52-4.53%2.19%3441978813万39.7339.7421.67
116中国武夷2024-06-04 二2.632.632.652.692.590.76%1.92%3015327978万41.6141.6222.7
117中国武夷2024-06-03 一2.692.702.632.702.61-2.59%1.47%2311796105万41.341.3122.52
118中国武夷2024-05-31 五2.732.732.702.742.68-1.10%1.41%2212415989万42.3942.4123.12
119中国武夷2024-05-30 四2.752.762.732.762.71-1.09%1.73%2714027419万42.8742.8823.38
120中国武夷2024-05-29 三2.762.772.762.852.74-0.36%2.04%3206508944万43.3443.3523.64
121中国武夷2024-05-28 二2.842.812.772.852.72-1.42%2.57%40308211138万43.4943.5123.72
122中国武夷2024-05-27 一2.812.812.812.852.740.00%2.02%3166258808万44.1244.1424.07
123中国武夷2024-05-24 五2.862.892.812.902.78-2.77%2.76%43318612292万44.1244.1424.07
124中国武夷2024-05-23 四2.902.952.892.962.82-2.03%3.96%62177117941万45.3845.3924.75
125中国武夷2024-05-22 三2.942.932.953.072.940.68%5.70%89568426830万46.3246.3425.27
126中国武夷2024-05-21 二2.902.932.932.982.880.00%3.98%62455418383万46.0146.0225.09
127中国武夷2024-05-20 一3.003.102.933.012.91-5.48%6.23%97834228884万46.0146.0225.09
128中国武夷2024-05-17 五2.892.873.103.152.838.01%8.38%131506639068万48.6848.6926.55
129中国武夷2024-05-16 四2.752.762.872.922.753.99%5.58%87686725098万45.0645.0824.58
130中国武夷2024-05-15 三2.702.712.762.832.691.85%3.87%60813116822万43.3443.3523.64
131中国武夷2024-05-14 二2.682.702.712.742.660.37%2.33%3656279863万42.5542.5723.21
132中国武夷2024-05-13 一2.732.752.702.762.67-1.82%3.14%49337913391万42.3942.4123.12
133中国武夷2024-05-10 五2.652.632.752.822.644.56%5.47%85951323521万43.1843.223.55
134中国武夷2024-05-09 四2.632.612.632.682.610.77%1.91%3005647941万41.341.3122.52
135中国武夷2024-05-08 三2.692.712.612.692.60-3.69%2.26%3553049344万40.984122.35
136中国武夷2024-05-06 一2.782.702.702.842.680.00%4.58%71844919826万42.3942.4123.12
137中国武夷2024-04-30 二2.782.702.702.822.670.00%6.25%98111626909万42.3942.4123.12
138中国武夷2024-04-29 一2.442.452.702.702.4310.20%4.99%78334420505万42.3942.41108.71
139中国武夷2024-04-26 五2.352.362.452.472.343.81%1.86%2913767031万38.4738.4898.65
140中国武夷2024-04-25 四2.322.332.362.382.311.29%1.19%1871724415万37.0637.0795.02
141中国武夷2024-04-24 三2.342.352.332.352.31-0.85%0.83%1309433050万36.5836.693.82
142中国武夷2024-04-23 二2.342.342.352.372.330.43%0.77%1202042823万36.936.9194.62
143中国武夷2024-04-22 一2.342.342.342.372.320.00%0.96%1502673530万36.7436.7694.22
144中国武夷2024-04-19 五2.332.352.342.392.32-0.43%1.15%1799884231万36.7436.7694.22
145中国武夷2024-04-18 四2.392.402.352.402.35-2.08%1.16%1814954311万36.936.9194.62
146中国武夷2024-04-17 三2.322.322.402.412.323.45%1.51%2372545650万37.6837.796.63
147中国武夷2024-04-16 二2.402.422.322.402.30-4.13%1.72%2693326303万36.4336.4493.41

  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:快速100 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