09:25:51
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 000839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中信国安2024-10-31 四3.383.393.733.733.3110.03%7.83%3068444111471万146.21146.21493.78
2中信国安2024-10-30 三3.353.433.393.543.32-1.17%6.41%251117085550万132.88132.88448.77
3中信国安2024-10-29 二3.643.473.433.793.36-1.15%10.11%3962568140879万134.45134.45-17957.18
4中信国安2024-10-28 一3.153.153.473.473.1510.16%6.97%273016291197万136.02136.02-18166.59
5中信国安2024-10-25 五3.052.963.153.252.986.42%9.35%3665017113735万123.47123.47-16491.28
6中信国安2024-10-24 四2.662.692.962.962.6510.04%3.68%144062342119万116.03116.03-15496.57
7中信国安2024-10-23 三2.642.662.692.752.631.13%1.69%66059017848万105.44105.44-14083.03
8中信国安2024-10-22 二2.642.642.662.692.610.76%1.25%48870112915万104.27104.27-13925.97
9中信国安2024-10-21 一2.602.572.642.712.572.72%2.34%91720324147万103.48103.48-13821.27
10中信国安2024-10-18 五2.532.532.572.602.491.58%1.64%64252416387万100.74100.74-13454.79
11中信国安2024-10-17 四2.532.522.532.572.520.40%1.13%44219711226万99.1799.17-13245.38
12中信国安2024-10-16 三2.522.552.522.562.49-1.18%1.32%51873813075万98.7898.78-13193.03
13中信国安2024-10-15 二2.602.592.552.642.55-1.54%1.32%51652313369万99.9699.96-13350.09
14中信国安2024-10-14 一2.602.582.592.622.560.39%1.29%50557013071万101.52101.52-13559.5
15中信国安2024-10-11 五2.672.702.582.702.53-4.44%1.77%69320318066万101.13101.13-13507.15
16中信国安2024-10-10 四2.682.682.702.782.560.75%2.63%103072927649万105.84105.84-14135.39
17中信国安2024-10-09 三2.902.982.682.922.68-10.07%3.38%132681536754万105.05105.05-14030.68
18中信国安2024-10-08 二3.072.792.983.072.826.81%4.65%182156253775万116.81116.81-15601.28
19中信国安2024-09-30 一2.692.602.792.842.637.31%3.62%141904038831万109.36109.36-14606.57
20中信国安2024-09-27 五2.532.512.602.642.533.59%2.30%90257023291万101.92101.92-13611.85
21中信国安2024-09-26 四2.482.482.512.522.431.21%1.69%66292316411万98.3998.39-13140.67
22中信国安2024-09-25 三2.482.542.482.572.45-2.36%3.79%148752337228万97.2197.21-12983.61
23中信国安2024-09-24 二2.342.332.542.562.329.01%4.41%172784743617万99.5699.56-13297.73
24中信国安2024-09-23 一2.362.362.332.372.31-1.27%0.58%2269625300万91.3391.33-12198.31
25中信国安2024-09-20 五2.302.312.362.392.302.16%1.20%46963511040万92.5192.51-12355.37
26中信国安2024-09-19 四2.242.232.312.322.233.59%0.78%3058446996万90.5590.55-12093.61
27中信国安2024-09-18 三2.282.292.232.302.21-2.62%0.60%2347665276万87.4187.41-11674.78
28中信国安2024-09-13 五2.252.242.292.352.232.23%0.87%3402767791万89.7689.76-11988.9
29中信国安2024-09-12 四2.232.232.242.282.230.45%0.31%1216122735万87.887.8-11727.13
30中信国安2024-09-11 三2.262.262.232.262.22-1.33%0.30%1170202623万87.4187.41-11674.78
31中信国安2024-09-10 二2.232.232.262.262.211.35%0.36%1407963153万88.5988.59-11831.84
32中信国安2024-09-09 一2.222.232.232.252.210.00%0.35%1386223096万87.4187.41-11674.78
33中信国安2024-09-06 五2.242.252.232.292.23-0.89%0.46%1788154039万87.4187.41-11674.78
34中信国安2024-09-05 四2.222.242.252.272.210.45%0.56%2210894946万88.288.2-11779.49
35中信国安2024-09-04 三2.312.332.242.322.22-3.86%0.99%3883228767万87.887.8-11727.13
36中信国安2024-09-03 二2.192.192.332.412.176.39%1.40%54765712561万91.3391.33-12198.31
37中信国安2024-09-02 一2.262.272.192.272.18-3.52%0.53%2084664617万85.8485.84-11465.37
38中信国安2024-08-30 五2.232.232.272.302.221.79%0.55%2150854887万88.9888.98-11884.19
39中信国安2024-08-29 四2.202.212.232.242.170.90%0.47%1842624061万87.4187.41-11674.78
40中信国安2024-08-28 三2.192.192.212.242.170.91%0.54%2099544638万86.6386.63-58.14
41中信国安2024-08-27 二2.192.192.192.212.160.00%0.36%1407243072万85.8485.84-57.61
42中信国安2024-08-26 一2.182.192.192.232.160.00%0.47%1836104023万85.8485.84-57.61
43中信国安2024-08-23 五2.172.172.192.192.150.92%0.43%1673033625万85.8485.84-57.61
44中信国安2024-08-22 四2.202.212.172.222.16-1.81%0.53%2078524549万85.0685.06-57.08
45中信国安2024-08-21 三2.242.252.212.252.19-1.78%0.52%2035474508万86.6386.63-58.14
46中信国安2024-08-20 二2.282.282.252.292.24-1.32%0.36%1393353141万88.288.2-59.19
47中信国安2024-08-19 一2.302.302.282.312.27-0.87%0.27%1063922436万89.3789.37-59.98
48中信国安2024-08-16 五2.342.342.302.362.29-1.71%0.37%1442133334万90.1690.16-60.5
49中信国安2024-08-15 四2.262.262.342.352.263.54%0.68%2684026218万91.7291.72-61.56
50中信国安2024-08-14 三2.342.362.262.352.26-4.24%0.70%2749416312万88.5988.59-59.45
51中信国安2024-08-13 二2.322.332.362.382.321.29%0.37%1464753434万92.5192.51-62.08
52中信国安2024-08-12 一2.352.362.332.362.32-1.27%0.39%1513393539万91.3391.33-61.29
53中信国安2024-08-09 五2.392.392.362.402.36-1.26%0.34%1349543204万92.5192.51-62.08
54中信国安2024-08-08 四2.392.382.392.432.350.42%0.47%1852184418万93.6893.68-62.87
55中信国安2024-08-07 三2.402.412.382.422.37-1.24%0.37%1438263447万93.2993.29-62.61
56中信国安2024-08-06 二2.402.402.412.432.360.42%0.50%1976974723万94.4794.47-63.4
57中信国安2024-08-05 一2.452.462.402.482.40-2.44%0.54%2127355182万94.0894.08-63.13
58中信国安2024-08-02 五2.482.502.462.512.44-1.60%0.42%1647534075万96.4396.43-64.71
59中信国安2024-08-01 四2.512.512.502.552.48-0.40%0.56%2190635477万9898-65.77
60中信国安2024-07-31 三2.442.442.512.522.422.87%0.66%2581976408万98.3998.39-66.03
61中信国安2024-07-30 二2.392.412.442.472.371.24%0.57%2243285441万95.6495.64-64.19
62中信国安2024-07-29 一2.422.422.412.452.34-0.41%0.81%3190717618万94.4794.47-63.4
63中信国安2024-07-26 五2.392.392.422.432.381.26%0.40%1562813765万94.8694.86-63.66
64中信国安2024-07-25 四2.352.362.392.392.331.27%0.58%2259175343万93.6893.68-62.87
65中信国安2024-07-24 三2.392.402.362.432.36-1.67%0.54%2128105094万92.5192.51-62.08
66中信国安2024-07-23 二2.432.432.402.502.40-1.23%0.56%2213345407万94.0894.08-63.13
67中信国安2024-07-22 一2.462.462.432.462.41-1.22%0.42%1632213963万95.2595.25-63.92
68中信国安2024-07-19 五2.452.452.462.492.430.41%0.42%1637734031万96.4396.43-64.71
69中信国安2024-07-18 四2.472.472.452.472.41-0.81%0.47%1844794502万96.0496.04-64.45
70中信国安2024-07-17 三2.542.512.472.552.46-1.59%0.39%1522523797万96.8296.82-64.98
71中信国安2024-07-16 二2.512.532.512.542.48-0.79%0.48%1887654728万98.3998.39-66.03
72中信国安2024-07-15 一2.502.532.532.582.490.00%0.54%2115335358万99.1799.17-66.55
73中信国安2024-07-12 五2.552.502.532.612.511.20%0.93%3649269342万99.1799.17-66.55
74中信国安2024-07-11 四2.532.482.502.532.480.81%0.64%2489106235万9898-65.77
75中信国安2024-07-10 三2.472.462.482.552.450.81%1.05%41122110254万97.2197.21-65.24
76中信国安2024-07-09 二2.482.482.462.482.41-0.81%1.07%41785010227万96.4396.43-64.71
77中信国安2024-07-08 一2.562.582.482.592.46-3.88%0.97%3785509485万97.2197.21-65.24
78中信国安2024-07-05 五2.552.562.582.612.530.78%0.70%2753497077万101.13101.13-67.87
79中信国安2024-07-04 四2.672.662.562.702.55-3.76%1.16%45601111979万100.35100.35-67.34
80中信国安2024-07-03 三2.732.732.662.752.65-2.56%0.77%3002408086万104.27104.27-69.97
81中信国安2024-07-02 二2.722.742.732.802.68-0.36%0.93%36514310003万107.01107.01-71.82
82中信国安2024-07-01 一2.802.792.742.812.72-1.79%0.72%2812037751万107.4107.4-72.08
83中信国安2024-06-28 五2.782.792.792.832.730.00%0.94%36771310225万109.36109.36-73.39
84中信国安2024-06-27 四2.792.822.792.872.78-1.06%0.82%3212289050万109.36109.36-73.39
85中信国安2024-06-26 三2.802.822.822.872.760.00%0.95%37340810481万110.54110.54-74.18
86中信国安2024-06-25 二2.722.752.822.892.712.55%1.52%59662316729万110.54110.54-74.18
87中信国安2024-06-24 一2.732.752.752.792.680.00%1.22%47656213048万107.8107.8-72.34
88中信国安2024-06-21 五2.712.742.752.802.690.36%0.90%3528599730万107.8107.8-72.34
89中信国安2024-06-20 四2.842.842.742.842.72-3.52%1.53%60139616594万107.4107.4-72.08
90中信国安2024-06-19 三2.802.792.842.922.721.79%2.30%90305525527万111.32111.32-74.71
91中信国安2024-06-18 二2.852.992.792.872.79-6.69%3.69%144677040741万109.36109.36-73.39
92中信国安2024-06-17 一2.762.772.993.052.707.94%5.20%203877060868万117.2117.2-78.66
93中信国安2024-06-14 五2.732.652.772.902.674.53%3.04%119038632950万108.58108.58-72.87
94中信国安2024-06-13 四2.422.412.652.652.339.96%1.94%76154919206万103.88103.88-69.71
95中信国安2024-06-12 三2.382.442.412.472.36-1.23%0.86%3385258160万94.4794.47-63.4
96中信国安2024-06-11 二2.572.362.442.572.393.39%2.67%104509626104万95.6495.64-64.19
97ST国安2024-06-06 四2.452.472.362.462.35-4.45%0.81%3160087528万92.5192.51-62.08
98ST国安2024-06-05 三2.462.472.472.502.430.00%0.40%1579443901万96.8296.82-64.98
99ST国安2024-06-04 二2.412.452.472.482.340.82%0.78%3055047343万96.8296.82-64.98
100ST国安2024-06-03 一2.542.582.452.562.45-5.04%1.08%42458210523万96.0496.04-64.45
101ST国安2024-05-31 五2.552.552.582.582.501.18%0.72%2841707234万101.13101.13-67.87
102ST国安2024-05-30 四2.472.432.552.552.454.94%1.08%42247410649万99.9699.96-67.08
103ST国安2024-05-29 三2.412.412.432.452.400.83%0.67%2606896316万95.2595.25-63.92
104ST国安2024-05-28 二2.492.522.412.562.40-4.37%0.99%3863599552万94.4794.47-63.4
105ST国安2024-05-27 一2.532.562.522.562.48-1.56%0.56%2180235459万98.7898.78-66.29
106ST国安2024-05-24 五2.502.502.562.612.492.40%0.96%3759349637万100.35100.35-67.34
107ST国安2024-05-23 四2.492.512.502.552.46-0.40%0.53%2096185251万9898-65.77
108ST国安2024-05-22 三2.492.522.512.512.44-0.40%0.66%2597046425万98.3998.39-66.03
109ST国安2024-05-21 二2.472.442.522.552.473.28%0.80%3144547911万98.7898.78-66.29
110ST国安2024-05-20 一2.542.562.442.562.43-4.69%1.33%52296912959万95.6495.64-64.19
111ST国安2024-05-17 五2.482.442.562.562.464.92%1.36%53125413444万100.35100.35-67.34
112ST国安2024-05-16 四2.402.392.442.462.392.09%0.68%2681576525万95.6495.64-64.19
113ST国安2024-05-15 三2.322.312.392.422.323.46%0.86%3358817969万93.6893.68-62.87
114ST国安2024-05-14 二2.322.322.312.422.30-0.43%1.05%4098059637万90.5590.55-60.77
115ST国安2024-05-13 一2.222.212.322.322.194.98%0.88%3445397818万90.9490.94-61.03
116ST国安2024-05-10 五2.212.192.212.222.180.91%0.37%1444783173万86.6386.63-58.14
117ST国安2024-05-09 四2.172.182.192.212.170.46%0.42%1631253572万85.8485.84-57.61
118ST国安2024-05-08 三2.232.202.182.242.17-0.91%0.38%1508713314万85.4585.45-57.35
119ST国安2024-05-06 一2.172.182.202.252.120.92%0.97%3784378282万86.2486.24-57.87
120ST国安2024-04-30 二2.082.082.182.182.064.81%0.90%3540997553万85.4585.45-57.35
121ST国安2024-04-29 一2.092.012.082.112.033.48%1.12%4393089144万81.5381.53-54.72
122ST国安2024-04-26 五2.011.912.012.012.005.24%0.66%2586555198万78.7978.79-52.88
123ST国安2024-04-25 四1.911.821.911.911.914.95%0.13%52097995万74.8774.87-50.24
124ST国安2024-04-24 三1.841.831.821.851.81-0.55%0.24%956551747万71.3471.34-7.38
125ST国安2024-04-23 二1.851.861.831.881.82-1.61%0.27%1069761977万71.7371.73-7.42
126ST国安2024-04-22 一1.831.841.861.881.811.09%0.33%1292012380万72.9172.91-7.54
127ST国安2024-04-19 五1.801.801.841.891.792.22%0.38%1496792765万72.1272.12-7.46
128ST国安2024-04-18 四1.831.831.801.831.80-1.64%0.29%1130882046万70.5670.56-7.3
129ST国安2024-04-17 三1.771.801.831.841.761.67%0.46%1788913244万71.7371.73-7.42
130ST国安2024-04-16 二1.841.891.801.851.80-4.76%0.63%2483364482万70.5670.56-7.3
131ST国安2024-04-15 一1.941.991.891.991.89-5.03%0.78%3045125848万74.0874.08-7.66
132ST国安2024-04-12 五1.991.991.992.001.980.00%0.16%630291252万7878-8.07
133ST国安2024-04-11 四2.012.021.992.021.99-1.49%0.26%1011092021万7878-8.07
134ST国安2024-04-10 三2.062.052.022.062.01-1.46%0.20%801301626万79.1879.18-8.19
135ST国安2024-04-09 二2.052.052.052.072.020.00%0.30%1180402420万80.3680.36-8.31
136ST国安2024-04-08 一2.002.002.052.081.992.50%0.49%1925393916万80.3680.36-8.31
137ST国安2024-04-03 三2.012.012.002.011.98-0.50%0.16%643861285万78.478.4-8.11
138ST国安2024-04-02 二2.022.022.012.031.99-0.50%0.21%833571673万78.7978.79-8.15
139ST国安2024-04-01 一1.961.952.022.031.953.59%0.42%1630433269万79.1879.18-8.19
140ST国安2024-03-29 五1.951.961.951.961.93-0.51%0.19%754191466万76.4476.44-7.91
141ST国安2024-03-28 四1.951.941.961.961.941.03%0.24%921461799万76.8376.83-7.95
142ST国安2024-03-27 三1.992.001.942.001.93-3.00%0.33%1300932549万76.0476.04-7.87
143ST国安2024-03-26 二1.992.002.002.011.980.00%0.22%852731697万78.478.4-8.11

  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:口算训练 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