09:04:11
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 002423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中粮资本2024-02-19 一7.557.547.797.837.363.32%4.28%98650675525万179.49179.4914.7
2中粮资本2024-02-20 二7.717.798.318.577.606.68%7.01%1614793131447万191.47191.4715.68
3中粮资本2024-02-21 三8.098.318.188.798.02-1.56%6.72%1547948128088万188.48188.4815.44
4中粮资本2024-02-22 四8.098.188.278.358.081.10%4.06%93574276838万190.55190.5515.61
5中粮资本2024-02-23 五8.268.278.218.318.08-0.73%3.57%82176567265万189.17189.1715.49
6中粮资本2024-02-26 一8.118.218.038.267.97-2.19%3.28%75489160966万185.02185.0215.15
7中粮资本2024-02-27 二8.018.038.148.147.971.37%2.77%63916351634万187.55187.5515.36
8中粮资本2024-02-28 三8.178.148.878.958.118.97%9.46%2179177188417万204.37204.3716.74
9中粮资本2024-02-29 四8.558.879.109.198.402.59%7.73%1781952156757万209.67209.6717.17
10中粮资本2024-03-01 五8.879.108.738.938.65-4.07%4.72%108868695325万201.15201.1516.47
11中粮资本2024-03-04 一8.658.738.688.838.47-0.57%3.32%76523366114万20020016.38
12中粮资本2024-03-05 二8.588.688.478.678.36-2.42%3.28%75496964071万195.16195.1615.98
13中粮资本2024-03-06 三8.428.478.488.558.280.12%2.58%59468350088万195.39195.3916
14中粮资本2024-03-07 四8.438.488.158.558.15-3.89%2.93%67405656220万187.78187.7815.38
15中粮资本2024-03-08 五8.068.158.148.228.05-0.12%2.08%47915138946万187.55187.5515.36
16中粮资本2024-03-14 四8.058.108.028.227.93-0.99%2.07%47599838546万184.79184.7918.12
17中粮资本2024-03-15 五7.958.028.058.067.910.37%1.69%38977831086万185.48185.4818.19
18中粮资本2024-03-18 一8.098.058.158.198.021.24%2.04%46895738052万187.78187.7818.42
19中粮资本2024-03-19 二8.118.157.978.157.97-2.21%1.74%40132832240万183.64183.6418.01
20中粮资本2024-03-20 三7.977.978.178.177.932.51%2.46%56629345765万188.25188.2518.46
21中粮资本2024-03-21 四8.158.178.098.188.04-0.98%1.57%36286729413万186.4186.418.28
22中粮资本2024-03-22 五8.058.097.828.067.80-3.34%1.84%42487433550万180.18180.1817.67
23中粮资本2024-03-25 一7.807.827.677.857.66-1.92%1.25%28715122262万176.72176.7217.33
24中粮资本2024-03-26 二7.707.677.827.827.651.96%1.32%30346823507万180.18180.1817.67
25中粮资本2024-03-27 三7.677.827.317.687.31-6.52%2.09%48187035880万168.43168.4316.52
26中粮资本2024-03-28 四7.337.317.417.497.331.37%1.15%26411019558万170.73170.7316.74
27中粮资本2024-03-29 五7.387.417.607.617.352.56%1.26%29135721867万175.11175.1117.17
28中粮资本2024-04-01 一7.607.607.647.757.560.53%1.23%28267421651万176.03176.0317.26
29中粮资本2024-04-02 二7.627.647.627.687.57-0.26%0.89%20451915579万175.57175.5717.22
30中粮资本2024-04-03 三7.627.627.657.707.590.39%0.78%18017913775万176.26176.2617.29
31中粮资本2024-04-08 一7.647.657.717.827.510.78%1.41%32376124934万177.65177.6517.42
32中粮资本2024-04-09 二7.717.717.697.857.64-0.26%1.34%30966623896万177.19177.1917.38
33中粮资本2024-04-10 三7.617.697.527.677.48-2.21%1.06%24350118435万173.27173.2716.99
34中粮资本2024-04-11 四7.457.527.627.707.431.33%1.04%24056918316万175.57175.5717.22
35中粮资本2024-04-12 五7.597.627.397.637.37-3.02%1.07%24755618487万170.27170.2716.7
36中粮资本2024-04-15 一7.387.397.957.997.237.58%3.87%89057669452万183.18183.1817.96
37中粮资本2024-04-16 二7.957.957.998.327.850.50%4.95%114124492623万184.1184.118.06
38中粮资本2024-04-17 三7.807.998.208.227.682.63%3.81%87826070634万188.94188.9418.53
39中粮资本2024-04-18 四8.138.208.138.558.03-0.85%4.36%100477383010万187.32187.3218.37
40中粮资本2024-04-19 五8.018.138.138.357.990.00%3.23%74317260840万187.32187.3218.37
41中粮资本2024-04-22 一8.088.137.878.217.85-3.20%2.41%55527144385万181.33181.3317.78
42中粮资本2024-04-23 二7.877.877.958.047.701.02%2.32%53448942011万183.18183.1817.96
43中粮资本2024-04-24 三7.877.957.887.957.81-0.88%1.57%36136028458万181.56181.5617.81
44中粮资本2024-04-25 四7.817.887.827.917.74-0.76%1.17%26909921059万180.18180.1817.67
45中粮资本2024-04-26 五8.037.828.278.277.875.75%3.54%81550666032万190.55190.5518.67
46中粮资本2024-04-29 一8.288.278.278.318.120.00%2.68%61819350818万190.55190.5514.97
47中粮资本2024-04-30 二8.548.278.318.658.290.48%3.68%84853171809万191.47191.4715.04
48中粮资本2024-05-06 一8.518.318.458.688.401.68%2.59%59662250638万194.7194.715.29
49中粮资本2024-05-08 三8.328.388.158.328.15-2.74%1.51%34733028534万187.78187.7814.75
50中粮资本2024-05-09 四8.138.158.298.298.131.72%1.25%28768223720万191.01191.0115
51中粮资本2024-05-10 五8.288.298.348.418.190.60%1.45%33407227721万192.16192.1615.09
52中粮资本2024-05-13 一8.298.348.398.458.190.60%1.61%37106530966万193.31193.3115.18
53中粮资本2024-05-14 二8.418.398.328.428.28-0.83%1.27%29363924437万191.7191.715.06
54中粮资本2024-05-15 三8.328.328.088.358.07-2.88%1.54%35571929034万186.17186.1714.62
55中粮资本2024-05-16 四8.098.088.158.228.080.87%1.37%31661025767万187.78187.7814.75
56中粮资本2024-05-17 五8.058.158.188.188.000.37%1.11%25576820676万188.48188.4814.8
57中粮资本2024-05-20 一8.148.188.178.278.12-0.12%1.14%26324821561万188.25188.2514.79
58中粮资本2024-05-21 二8.148.178.148.158.06-0.37%0.80%18337514851万187.55187.5514.73
59中粮资本2024-05-22 三8.128.148.118.228.05-0.37%1.06%24384419878万186.86186.8614.68
60中粮资本2024-05-23 四8.088.117.848.087.83-3.33%1.50%34670627443万180.64180.6414.19
61中粮资本2024-05-24 五7.867.847.827.967.82-0.26%0.75%17346413695万180.18180.1814.15
62中粮资本2024-05-27 一7.897.827.917.937.781.15%0.75%17344613608万182.25182.2514.31
63中粮资本2024-05-28 二7.877.917.807.917.78-1.39%0.59%13507410586万179.72179.7214.12
64中粮资本2024-05-29 三7.797.807.837.907.770.38%0.58%13293610431万180.41180.4114.17
65中粮资本2024-05-30 四7.837.837.817.907.79-0.26%0.56%12944410150万179.95179.9514.13
66中粮资本2024-05-31 五7.837.817.817.877.800.00%0.53%1226199593万179.95179.9514.13
67中粮资本2024-06-03 一7.787.817.747.827.68-0.90%0.68%15730612184万178.34178.3414.01
68中粮资本2024-06-04 二7.817.748.028.047.803.62%1.70%39260031130万184.79184.7914.51
69中粮资本2024-06-05 三7.938.027.888.047.88-1.75%1.28%29380323384万181.56181.5614.26
70中粮资本2024-06-06 四7.857.887.787.927.72-1.27%1.02%23454018299万179.26179.2614.08
71中粮资本2024-06-07 五7.817.787.757.857.60-0.39%1.02%23564418188万178.57178.5714.02
72中粮资本2024-06-11 二7.687.757.737.857.64-0.26%0.79%18218114100万178.11178.1113.99
73中粮资本2024-06-12 三7.677.737.747.777.670.13%0.77%17688813666万178.34178.3414.01
74中粮资本2024-06-13 四7.707.747.597.747.55-1.94%1.01%23261917701万174.88174.8813.74
75中粮资本2024-06-14 五7.557.597.807.837.552.77%1.43%32834325350万179.72179.7214.12
76中粮资本2024-06-17 一7.747.807.777.837.60-0.38%0.83%19016314731万179.03179.0314.06
77中粮资本2024-06-18 二7.767.777.867.877.741.16%0.77%17793813932万181.1181.114.22
78中粮资本2024-06-19 三7.867.867.787.927.77-1.02%0.72%16540912965万179.26179.2614.08
79中粮资本2024-06-20 四7.747.787.607.857.60-2.31%0.76%17520113444万175.11175.1113.75
80中粮资本2024-06-21 五7.587.607.617.717.580.13%0.47%1079358253万175.34175.3413.77
81中粮资本2024-06-24 一7.577.617.377.587.36-3.15%0.79%18173713521万169.81169.8113.34
82中粮资本2024-06-25 二7.377.377.397.497.350.27%0.57%1311549741万170.27170.2713.37
83中粮资本2024-06-26 三7.397.397.507.537.361.49%0.53%1211329016万172.81172.8113.57
84中粮资本2024-06-27 四7.487.507.437.557.40-0.93%0.70%16023511947万171.2171.213.45
85中粮资本2024-06-28 五7.387.437.497.617.370.81%0.92%21105915879万172.58172.5813.55
86中粮资本2024-07-01 一7.507.497.617.627.461.60%0.68%15607211792万175.34175.3413.77
87中粮资本2024-07-02 二7.607.617.657.717.570.53%0.65%14877311396万176.26176.2613.84
88中粮资本2024-07-03 三7.647.657.627.717.61-0.39%0.51%1185349092万175.57175.5713.79
89中粮资本2024-07-04 四7.647.627.467.677.45-2.10%0.57%1322039970万171.89171.8913.5
90中粮资本2024-07-05 五7.457.467.487.557.420.27%0.48%1107348281万172.35172.3513.54
91中粮资本2024-07-08 一7.487.487.287.507.25-2.67%0.63%14508610659万167.74167.7413.17
92中粮资本2024-07-09 二7.287.287.467.467.172.47%0.68%15703711498万171.89171.8913.5
93中粮资本2024-07-10 三7.417.467.387.507.36-1.07%0.52%1205988960万170.04170.0413.36
94中粮资本2024-07-11 四7.367.257.467.497.302.90%0.63%14414310685万171.89171.8913.5
95中粮资本2024-07-12 五7.467.467.497.567.430.40%0.58%13476910109万172.58172.5813.55
96中粮资本2024-07-15 一7.607.497.607.687.501.47%0.89%20576515622万175.11175.1113.75
97中粮资本2024-07-16 二7.537.607.587.627.51-0.26%0.52%1206599129万174.65174.6513.72
98中粮资本2024-07-17 三7.567.587.577.657.53-0.13%0.53%1230069343万174.42174.4213.7
99中粮资本2024-07-18 四7.507.577.677.697.451.32%0.79%18190313819万176.72176.7213.88
100中粮资本2024-07-19 五7.657.677.627.697.59-0.65%0.58%13393010217万175.57175.5713.79
101中粮资本2024-07-22 一7.627.627.607.697.55-0.26%0.66%15248311630万175.11175.1113.75
102中粮资本2024-07-23 二7.607.607.507.737.48-1.32%0.80%18383814009万172.81172.8113.57
103中粮资本2024-07-24 三7.497.507.497.597.45-0.13%0.58%13381810040万172.58172.5813.55
104中粮资本2024-07-25 四7.457.497.527.627.430.40%0.55%1261099511万173.27173.2713.61
105中粮资本2024-07-26 五7.567.527.697.757.532.26%0.85%19599815048万177.19177.1913.92
106中粮资本2024-07-29 一7.707.697.717.787.640.26%0.65%14992911582万177.65177.6513.95
107中粮资本2024-07-30 二7.717.717.717.767.670.00%0.50%1147988862万177.65177.6513.95
108中粮资本2024-07-31 三7.717.718.088.117.714.80%1.99%45845736591万186.17186.1714.62
109中粮资本2024-08-01 四8.028.088.088.118.000.00%1.16%26675121536万186.17186.1714.62
110中粮资本2024-08-02 五8.058.088.018.157.96-0.87%1.05%24259919593万184.56184.5614.5
111中粮资本2024-08-05 一8.038.017.988.197.95-0.37%1.32%30463624593万183.87183.8714.44
112中粮资本2024-08-06 二8.027.987.948.137.85-0.50%0.81%18641214833万182.95182.9514.37
113中粮资本2024-08-07 三7.997.947.948.027.910.00%0.54%1245799921万182.95182.9514.37
114中粮资本2024-08-08 四7.937.948.008.107.920.76%0.59%13689010941万184.33184.3314.48
115中粮资本2024-08-09 五8.028.007.918.117.91-1.13%0.60%13869011093万182.25182.2514.31
116中粮资本2024-08-12 一7.867.917.937.977.800.25%0.52%1201779506万182.72182.7214.35
117中粮资本2024-08-13 二7.917.938.048.057.871.39%0.68%15591512443万185.25185.2514.55
118中粮资本2024-08-14 三8.048.047.938.077.91-1.37%0.54%1246129940万182.72182.7214.35
119中粮资本2024-08-15 四7.917.938.098.167.902.02%0.98%22628718260万186.4186.414.64
120中粮资本2024-08-16 五8.108.097.988.117.94-1.36%0.67%15472612393万183.87183.8714.44
121中粮资本2024-08-19 一7.937.988.118.137.921.63%0.87%20111016212万186.86186.8614.68
122中粮资本2024-08-20 二8.108.117.958.137.90-1.97%0.84%19263215403万183.18183.1814.39
123中粮资本2024-08-21 三7.917.957.847.987.81-1.38%0.61%14119911099万180.64180.6414.19
124中粮资本2024-08-22 四7.857.847.727.887.70-1.53%0.51%1166079065万177.88177.8813.97
125中粮资本2024-08-23 五7.597.727.667.707.49-0.78%0.73%16832912786万176.49176.4913.86
126中粮资本2024-08-26 一7.637.667.687.707.580.26%0.61%14082510781万176.96176.9612.86
127中粮资本2024-08-27 二7.687.687.567.687.50-1.56%0.51%1184238955万174.19174.1912.66
128中粮资本2024-08-28 三7.557.567.487.587.46-1.06%0.47%1084638145万172.35172.3512.52
129中粮资本2024-08-29 四7.437.487.507.607.410.27%0.69%15859011942万172.81172.8112.56
130中粮资本2024-08-30 五7.537.507.777.927.493.60%1.20%27595721366万179.03179.0313.01
131中粮资本2024-09-02 一7.737.777.587.747.54-2.45%1.02%23594517965万174.65174.6512.69
132中粮资本2024-09-03 二7.557.587.517.667.49-0.92%0.61%14159910686万173.04173.0412.57
133中粮资本2024-09-04 三7.467.517.377.567.36-1.86%0.70%16016111933万169.81169.8112.34
134中粮资本2024-09-05 四7.387.377.417.457.370.54%0.45%1034847663万170.73170.7312.41
135中粮资本2024-09-06 五7.477.417.337.537.33-1.08%0.69%15816911756万168.89168.8912.27
136中粮资本2024-09-09 一7.287.337.327.417.24-0.14%0.62%14198410411万168.66168.6612.26
137中粮资本2024-09-10 二7.317.327.297.357.15-0.41%0.63%14621010573万167.97167.9712.21
138中粮资本2024-09-11 三7.277.297.197.277.16-1.37%0.40%932166708万165.67165.6712.04
139中粮资本2024-09-12 四7.187.197.197.267.160.00%0.40%925006671万165.67165.6712.04
140中粮资本2024-09-13 五7.197.197.227.347.180.42%0.58%1329879665万166.36166.3612.09
141中粮资本2024-09-18 三7.217.227.357.437.061.80%1.18%27140119740万169.35169.3512.31
142中粮资本2024-09-19 四7.387.357.477.567.251.63%1.30%29925222252万172.12172.1212.51
143中粮资本2024-09-20 五7.457.477.417.497.36-0.80%0.64%14731910934万170.73170.7312.41

  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: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