08:16:51
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 002797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第一创业2024-10-31 四8.107.818.598.597.979.99%7.32%3076883257433万360.99360.9956.08
2第一创业2024-10-30 三7.257.107.817.817.1410.00%15.43%6482897496108万328.21328.2150.98
3第一创业2024-10-29 二7.027.007.107.366.991.43%7.67%3224004231869万298.37298.3771.97
4第一创业2024-10-28 一6.897.087.007.026.80-1.13%7.71%3241448224648万294.17294.1770.96
5第一创业2024-10-25 五6.756.607.087.266.727.27%11.68%4907146348742万297.53297.5371.77
6第一创业2024-10-24 四6.566.606.606.646.510.00%2.21%92961361217万277.36277.3666.9
7第一创业2024-10-23 三6.636.616.606.746.55-0.15%3.53%148242998664万277.36277.3666.9
8第一创业2024-10-22 二6.576.576.616.646.530.61%2.53%106319170013万277.78277.7867
9第一创业2024-10-21 一6.626.666.576.646.50-1.35%3.48%146113496025万276.1276.166.6
10第一创业2024-10-18 五6.366.376.666.936.344.55%5.53%2322381153327万279.88279.8867.51
11第一创业2024-10-17 四6.486.446.376.606.36-1.09%2.37%99586864532万267.69267.6964.57
12第一创业2024-10-16 三6.376.456.446.606.35-0.16%2.64%110944971782万270.63270.6365.28
13第一创业2024-10-15 二6.606.676.456.666.44-3.30%3.08%129461084985万271.05271.0565.38
14第一创业2024-10-14 一6.666.676.676.706.330.00%4.60%1935117126581万280.3280.367.61
15第一创业2024-10-11 五6.586.646.676.946.540.45%5.09%2139288143860万280.3280.367.61
16第一创业2024-10-10 四7.067.036.647.186.59-5.55%6.65%2793615188966万279.04279.0467.31
17第一创业2024-10-09 三7.587.817.037.867.03-9.99%9.75%4097752303525万295.43295.4371.26
18第一创业2024-10-08 二7.817.107.817.817.2110.00%8.19%3441711265655万328.21328.2179.17
19第一创业2024-09-30 一7.006.457.107.106.7310.08%8.80%3696010258305万298.37298.3771.97
20第一创业2024-09-27 五6.035.866.456.455.8910.07%6.98%2932003180270万271.05271.0565.38
21第一创业2024-09-26 四5.555.605.865.875.534.64%3.60%151491286651万246.26246.2659.4
22第一创业2024-09-25 三5.605.535.605.755.571.27%3.43%144088881552万235.33235.3356.76
23第一创业2024-09-24 二5.295.245.535.545.255.53%2.99%125842868345万232.39232.3956.05
24第一创业2024-09-23 一5.265.265.245.295.23-0.38%0.75%31343316462万220.21220.2153.11
25第一创业2024-09-20 五5.285.325.265.305.21-1.13%0.86%35951018891万221.05221.0553.32
26第一创业2024-09-19 四5.295.295.325.375.190.57%1.53%64246334030万223.57223.5753.93
27第一创业2024-09-18 三5.245.285.295.315.170.19%1.00%42064522028万222.31222.3153.62
28第一创业2024-09-13 五5.255.235.285.355.240.96%1.37%57726530600万221.89221.8953.52
29第一创业2024-09-12 四5.215.225.245.275.190.38%0.89%37321919548万220.21220.2153.11
30第一创业2024-09-11 三5.125.155.225.235.121.36%0.91%38297119847万219.37219.3752.91
31第一创业2024-09-10 二5.255.265.155.275.08-2.09%1.33%55746328684万216.42216.4252.2
32第一创业2024-09-09 一5.155.215.265.355.140.96%1.51%63278633349万221.05221.0553.32
33第一创业2024-09-06 五5.285.175.215.335.190.77%1.69%71018137363万218.94218.9552.81
34第一创业2024-09-05 四5.165.175.175.205.140.00%0.60%25388213131万217.26217.2652.41
35第一创业2024-09-04 三5.165.165.175.215.130.19%0.57%23908312385万217.26217.2652.41
36第一创业2024-09-03 二5.115.125.165.205.110.78%0.69%29030214981万216.84216.8452.3
37第一创业2024-09-02 一5.235.255.125.265.11-2.48%1.13%47385924502万215.16215.1651.9
38第一创业2024-08-30 五5.225.235.255.385.210.38%2.13%89382447417万220.63220.6353.22
39第一创业2024-08-29 四5.165.185.235.285.160.97%0.99%41725721863万219.79219.7953.01
40第一创业2024-08-28 三5.135.185.185.225.120.00%0.76%31885516490万217.68217.6852.51
41第一创业2024-08-27 二5.235.145.185.265.160.78%1.32%55637628960万217.68217.6852.51
42第一创业2024-08-26 一5.095.105.145.165.090.78%0.48%20210710364万21621652.1
43第一创业2024-08-23 五5.075.095.105.155.060.20%0.59%24639312548万214.32214.3251.7
44第一创业2024-08-22 四5.215.195.095.235.08-1.93%0.71%29757515290万213.9213.951.59
45第一创业2024-08-21 三5.185.195.195.235.160.00%0.42%1759989149万218.1218.152.61
46第一创业2024-08-20 二5.265.245.195.265.16-0.95%0.59%24708012843万218.1218.152.61
47第一创业2024-08-19 一5.265.265.245.285.23-0.38%0.52%21651211372万220.21220.2153.11
48第一创业2024-08-16 五5.295.305.265.325.25-0.75%0.73%30487816088万221.05221.0553.32
49第一创业2024-08-15 四5.255.275.305.375.250.57%1.14%47874625414万222.73222.7353.72
50第一创业2024-08-14 三5.245.295.275.325.22-0.38%1.15%48302325483万221.47221.4753.42
51第一创业2024-08-13 二5.195.245.295.305.150.95%1.84%77521540491万222.31222.3153.62
52第一创业2024-08-12 一5.105.095.245.405.102.95%2.58%108628257141万220.21220.2153.11
53第一创业2024-08-09 五5.165.135.095.195.08-0.78%0.55%23285211929万213.9213.964.24
54第一创业2024-08-08 四5.125.115.135.205.090.39%0.69%29007514904万215.58215.5864.75
55第一创业2024-08-07 三5.145.145.115.175.09-0.58%0.45%1909319777万214.74214.7464.49
56第一创业2024-08-06 二5.185.125.145.205.090.39%0.61%25435713056万21621664.87
57第一创业2024-08-05 一5.155.185.125.255.12-1.16%0.81%34174817694万215.16215.1664.62
58第一创业2024-08-02 五5.265.285.185.335.15-1.89%0.87%36419919063万217.68217.6865.38
59第一创业2024-08-01 四5.275.295.285.315.25-0.19%1.24%52086627507万221.89221.8966.64
60第一创业2024-07-31 三5.024.995.295.375.006.01%2.08%87565845800万222.31222.3166.77
61第一创业2024-07-30 二4.984.985.025.034.960.80%0.51%21404110716万210.96210.9663.36
62第一创业2024-07-29 一5.005.014.985.034.96-0.60%0.43%1826919133万209.28209.2862.85
63第一创业2024-07-26 五4.904.915.015.044.902.04%0.67%28024114002万210.54210.5463.23
64第一创业2024-07-25 四4.844.864.914.954.841.03%0.61%25619612582万206.34206.3461.97
65第一创业2024-07-24 三4.884.914.864.944.85-1.02%0.55%23011111253万204.24204.2461.34
66第一创业2024-07-23 二4.974.974.915.034.90-1.21%0.65%27299213567万206.34206.3461.97
67第一创业2024-07-22 一5.045.004.975.064.94-0.60%0.63%26585713275万208.86208.8662.73
68第一创业2024-07-19 五4.964.975.005.024.940.60%0.67%27860713901万206.62210.1263.11
69第一创业2024-07-18 四4.954.974.974.984.860.00%0.55%22776711231万205.38208.8662.73
70第一创业2024-07-17 三4.944.954.974.984.930.40%0.47%1941439621万205.38208.8662.73
71第一创业2024-07-16 二4.934.924.954.964.910.61%0.38%1589017850万204.55208.0262.47
72第一创业2024-07-15 一4.944.964.924.974.90-0.81%0.37%1537867565万203.31206.7662.1
73第一创业2024-07-12 五4.954.964.964.994.930.00%0.34%1415177009万204.97208.4462.6
74第一创业2024-07-11 四4.954.894.965.014.931.43%0.61%25212412528万204.97208.4462.6
75第一创业2024-07-10 三4.874.894.894.964.850.00%0.52%21318010464万202.07205.561.72
76第一创业2024-07-09 二4.804.794.894.914.752.09%0.73%30032914521万202.07205.561.72
77第一创业2024-07-08 一4.914.924.794.914.78-2.64%0.63%25860312484万197.94201.2960.45
78第一创业2024-07-05 五4.884.884.924.954.840.82%0.58%23966911750万203.31206.7662.1
79第一创业2024-07-04 四5.055.044.885.064.88-3.17%0.93%38282218899万201.66205.0861.59
80第一创业2024-07-03 三5.055.065.045.095.02-0.40%0.53%22047911141万208.27211.863.61
81第一创业2024-07-02 二5.105.115.065.165.04-0.98%0.66%27323713935万209.1212.6463.86
82第一创业2024-07-01 一5.085.095.115.135.040.39%0.58%23790312113万211.17214.7464.49
83第一创业2024-06-28 五5.155.165.095.245.07-1.36%0.84%34537817798万210.34213.964.24
84第一创业2024-06-27 四5.185.205.165.215.14-0.77%0.52%21565611157万213.23216.8465.12
85第一创业2024-06-26 三5.115.135.205.225.091.36%0.57%23719712253万214.88218.5265.63
86第一创业2024-06-25 二5.195.195.135.225.08-1.16%0.69%28320114573万211.99215.5864.75
87第一创业2024-06-24 一5.265.275.195.275.16-1.52%0.59%24183912611万214.47218.165.5
88第一创业2024-06-21 五5.275.255.275.335.250.38%0.53%21793711528万217.78221.4766.51
89第一创业2024-06-20 四5.315.335.255.335.23-1.50%0.51%21216111187万216.95220.6366.26
90第一创业2024-06-19 三5.415.415.335.425.32-1.48%0.49%20308910883万220.26223.9967.27
91第一创业2024-06-18 二5.335.335.415.415.321.50%0.71%29355015804万223.56227.3568.28
92第一创业2024-06-17 一5.275.315.335.355.240.38%0.69%28328815042万220.26223.9967.27
93第一创业2024-06-14 五5.235.245.315.375.181.34%1.12%46337024441万219.43223.1567.02
94第一创业2024-06-13 四5.275.275.245.285.21-0.57%0.42%1735509087万216.54220.2166.13
95第一创业2024-06-12 三5.265.275.275.295.250.00%0.39%1617108525万217.78221.4766.51
96第一创业2024-06-11 二5.195.235.275.295.170.76%0.57%23689612435万217.78221.4766.51
97第一创业2024-06-07 五5.285.275.235.335.13-0.76%0.87%36143918895万216.12219.7966.01
98第一创业2024-06-06 四5.355.355.275.405.24-1.50%0.80%33093817518万217.78221.4766.51
99第一创业2024-06-05 三5.425.425.355.435.35-1.29%0.48%19984110777万221.08224.8367.52
100第一创业2024-06-04 二5.365.375.425.445.350.93%0.63%26198714124万223.98227.7768.41
101第一创业2024-06-03 一5.405.405.375.415.32-0.56%0.58%24174412959万221.91225.6767.77
102第一创业2024-05-31 五5.425.425.405.465.40-0.37%0.47%19403710532万223.15226.9368.15
103第一创业2024-05-30 四5.385.405.425.435.360.37%0.42%1744779426万223.98227.7768.41
104第一创业2024-05-29 三5.395.405.405.465.370.00%0.48%19830910741万223.15226.9368.15
105第一创业2024-05-28 二5.455.465.405.465.38-1.10%0.54%22346712082万223.15226.9368.15
106第一创业2024-05-27 一5.465.445.465.505.390.37%0.55%22914512437万225.63229.4568.91
107第一创业2024-05-24 五5.505.505.445.545.43-1.09%0.49%20152211054万224.8228.6168.66
108第一创业2024-05-23 四5.605.625.505.615.48-2.14%0.76%31245917279万227.28231.1369.42
109第一创业2024-05-22 三5.595.615.625.645.580.18%0.60%24914513973万232.24236.1770.93
110第一创业2024-05-21 二5.635.655.615.665.58-0.71%0.55%22933012886万231.83235.7570.8
111第一创业2024-05-20 一5.645.675.655.715.63-0.35%0.80%32965018699万233.48237.4471.31
112第一创业2024-05-17 五5.575.575.675.675.551.80%0.75%31106217450万234.31238.2871.56
113第一创业2024-05-16 四5.595.575.575.665.550.00%0.78%32414918143万230.17234.0770.3
114第一创业2024-05-15 三5.785.755.575.825.57-3.13%1.43%58969033304万230.17234.0770.3
115第一创业2024-05-14 二5.725.745.755.755.660.17%1.09%45119825767万237.61241.6472.57
116第一创业2024-05-13 一5.685.715.745.765.620.53%1.06%43933625029万237.2241.2272.44
117第一创业2024-05-10 五5.695.685.715.735.640.53%0.86%35596920247万235.96239.9672.07
118第一创业2024-05-09 四5.655.635.685.745.650.89%0.82%34030819385万234.72238.771.69
119第一创业2024-05-08 三5.715.745.635.725.62-1.92%0.78%32436118356万232.65236.671.06
120第一创业2024-05-07 二5.755.765.745.785.68-0.35%1.21%49994528620万237.2241.2272.44
121第一创业2024-05-06 一5.835.745.765.885.720.35%1.43%58970634165万238.03242.0672.7
122第一创业2024-04-30 二5.865.925.745.905.71-3.04%2.13%87895451032万237.2241.2272.44
123第一创业2024-04-29 一5.645.615.925.975.615.53%3.81%157636792012万244.64248.7874.72
124第一创业2024-04-26 五5.445.265.615.645.346.65%2.34%96683452980万231.83235.7560.71
125第一创业2024-04-25 四5.275.295.265.325.25-0.57%0.46%1890129975万217.36221.0556.92
126第一创业2024-04-24 三5.265.245.295.295.220.95%0.48%19661010346万218.6222.3157.25
127第一创业2024-04-23 二5.275.275.245.315.23-0.57%0.42%1715689039万216.54220.2156.71
128第一创业2024-04-22 一5.245.245.275.315.210.57%0.49%20224510647万217.78221.4757.03
129第一创业2024-04-19 五5.255.295.245.325.23-0.95%0.53%22040111620万216.54220.2156.71
130第一创业2024-04-18 四5.255.265.295.355.220.57%0.86%35719118906万218.6222.3157.25
131第一创业2024-04-17 三5.105.075.265.265.103.75%0.82%33921917597万217.36221.0556.92
132第一创业2024-04-16 二5.245.275.075.295.03-3.80%0.96%39558420474万209.51213.0654.87
133第一创业2024-04-15 一5.185.175.275.365.101.93%1.06%43912423067万217.78221.4757.03
134第一创业2024-04-12 五5.255.255.175.275.16-1.52%0.62%25490013252万213.65217.2655.95
135第一创业2024-04-11 四5.245.245.255.305.230.19%0.54%22250111722万216.95220.6356.81
136第一创业2024-04-10 三5.375.385.245.375.23-2.60%0.65%26950014255万216.54220.2156.71
137第一创业2024-04-09 二5.385.365.385.405.350.37%0.49%20392610960万222.32226.0958.22
138第一创业2024-04-08 一5.445.455.365.455.35-1.65%0.63%26099614097万221.5225.2558.01
139第一创业2024-04-03 三5.475.485.455.495.44-0.55%0.49%20183511020万225.22229.0358.98
140第一创业2024-04-02 二5.505.505.485.555.46-0.36%0.61%25086713771万226.46230.2959.3
141第一创业2024-04-01 一5.455.395.505.505.452.04%0.74%30526316734万227.28231.1359.52
142第一创业2024-03-29 五5.355.355.395.395.320.75%0.59%24544113160万222.74226.5158.33
143第一创业2024-03-28 四5.355.335.355.435.320.38%0.69%28401015250万221.08224.8357.9
144第一创业2024-03-27 三5.445.465.335.455.31-2.38%0.66%27322914714万220.26223.9957.68
145第一创业2024-03-26 二5.445.465.465.485.420.00%0.65%26735914564万225.63229.4559.09

  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