23:47:37
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 主力持仓 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 600000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浦发银行2020-09-29 二9.509.469.439.529.43-0.32%0.11%32988331258万2767.912767.914.96
2浦发银行2020-09-30 三9.459.439.399.499.35-0.42%0.13%39006836775万2756.172756.174.94
3浦发银行2020-10-09 五9.449.399.429.489.400.32%0.14%39772737556万2764.972764.974.96
4浦发银行2020-10-13 二9.589.599.549.599.52-0.52%0.10%28059126760万2800.192800.195.02
5浦发银行2020-10-14 三9.549.549.539.569.50-0.10%0.15%42969240951万2797.262797.265.02
6浦发银行2020-10-15 四9.549.539.629.729.530.94%0.23%66146763786万2823.682823.685.06
7浦发银行2020-10-16 五9.619.629.729.779.601.04%0.26%74850272636万2853.032853.035.12
8浦发银行2020-10-19 一9.739.729.659.939.64-0.72%0.29%84532482608万2832.482832.485.08
9浦发银行2020-10-20 二9.639.659.589.659.51-0.73%0.16%46687044689万2811.932811.935.04
10浦发银行2020-10-21 三9.589.589.709.709.511.25%0.21%61622159250万2847.162847.165.11
11浦发银行2020-10-22 四9.679.709.659.769.59-0.52%0.16%47288945677万2832.482832.485.08
12浦发银行2020-10-23 五9.639.659.709.799.620.52%0.24%70954568949万2847.162847.165.11
13浦发银行2020-10-26 一9.729.709.609.759.59-1.03%0.18%52711450877万2817.82817.85.05
14浦发银行2020-10-27 二9.599.609.489.599.48-1.25%0.13%38062836263万2782.582782.584.99
15浦发银行2020-10-28 三9.489.489.409.529.38-0.84%0.16%45881443209万2759.12759.14.95
16浦发银行2020-10-29 四9.359.409.379.459.34-0.32%0.15%43707340999万2750.32750.34.93
17浦发银行2020-10-30 五9.389.379.269.459.25-1.17%0.19%56060952349万2718.012718.014.91
18浦发银行2020-11-02 一9.289.269.259.339.22-0.11%0.16%46542343120万2715.072715.074.91
19浦发银行2020-11-03 二9.319.259.309.409.280.54%0.23%67876163297万2729.752729.754.94
20浦发银行2020-11-04 三9.359.309.349.409.280.43%0.17%50256146901万2741.492741.494.96
21浦发银行2020-11-05 四9.469.349.369.469.330.21%0.19%55873252381万2747.362747.364.97
22浦发银行2020-11-06 五9.379.369.399.439.330.32%0.22%63919660013万2756.172756.174.98
23浦发银行2020-11-09 一9.429.399.439.489.390.43%0.30%88937783914万2767.912767.915
24浦发银行2020-11-10 二9.479.439.469.599.440.32%0.29%84217980026万2776.712776.715.02
25浦发银行2020-11-11 三9.499.469.569.589.441.06%0.22%64171861031万2806.062806.065.07
26浦发银行2020-11-12 四9.529.569.439.539.43-1.36%0.18%51891149102万2767.912767.915
27浦发银行2020-11-13 五9.419.439.369.419.33-0.74%0.15%44910142034万2747.362747.364.97
28浦发银行2020-11-16 一9.389.369.459.469.370.96%0.11%31878130051万2773.782773.785.02
29浦发银行2020-11-17 二9.469.459.539.539.440.85%0.16%47294044887万2797.262797.265.06
30浦发银行2020-11-18 三9.539.539.709.779.501.78%0.37%1094175105993万2847.162847.165.15
31浦发银行2020-11-19 四9.709.709.749.789.640.41%0.22%63840162057万2858.92858.95.17
32浦发银行2020-11-20 五9.689.749.679.729.61-0.72%0.16%46631445017万2838.352838.355.13
33浦发银行2020-11-23 一9.669.679.909.929.632.38%0.32%92618290945万2905.862905.865.25
34浦发银行2020-11-24 二9.929.909.859.979.82-0.51%0.21%61221760583万2891.192891.195.23
35浦发银行2020-11-25 三9.909.859.819.999.81-0.41%0.21%61216160606万2879.442879.445.21
36浦发银行2020-11-26 四9.849.819.989.999.761.73%0.24%71595570919万2929.342929.345.3
37浦发银行2020-11-27 五10.019.9810.2010.209.962.20%0.39%1133880114165万2993.922993.925.41
38浦发银行2020-11-30 一10.3010.2010.0610.5310.06-1.37%0.69%2034989210211万2952.822952.825.34
39浦发银行2020-12-01 二10.0810.0610.3010.3510.012.39%0.37%1078122109927万3023.273023.275.47
40浦发银行2020-12-02 三10.2610.3010.2510.3910.19-0.49%0.27%78702880881万3008.593008.595.44
41浦发银行2020-12-03 四10.2310.2510.2410.2810.16-0.10%0.19%57195758415万3005.663005.665.43
42浦发银行2020-12-04 五10.2410.2410.1710.2510.05-0.68%0.16%47336547918万2985.112985.115.4
43浦发银行2020-12-07 一10.1110.179.9910.179.90-1.77%0.20%57810557758万2932.282932.285.3
44浦发银行2020-12-08 二9.979.999.9810.069.93-0.10%0.11%31522431508万2929.342929.345.3
45浦发银行2020-12-09 三9.989.989.9110.099.91-0.70%0.15%44090144075万2908.82908.85.26
46浦发银行2020-12-10 四9.919.919.829.969.76-0.91%0.13%39400938825万2882.382882.385.21
47浦发银行2020-12-11 五9.849.829.709.889.69-1.22%0.16%48386647162万2847.162847.165.15
48浦发银行2020-12-14 一9.759.709.759.809.680.52%0.13%38743837693万2861.832861.835.17
49浦发银行2020-12-15 二9.739.759.719.749.60-0.41%0.13%39323137947万2850.092850.095.15
50浦发银行2020-12-16 三9.729.719.659.789.64-0.62%0.16%47998946519万2832.482832.485.12
51浦发银行2020-12-17 四9.649.659.779.799.591.24%0.15%42901641526万2867.72867.75.19
52浦发银行2020-12-18 五9.749.779.769.799.69-0.10%0.11%31884531041万2864.772864.775.18
53浦发银行2020-12-21 一9.709.769.759.779.65-0.10%0.11%31965531081万2861.832861.835.17
54浦发银行2020-12-22 二9.759.759.619.759.55-1.44%0.17%50418048597万2820.742820.745.1
55浦发银行2020-12-23 三9.609.619.559.649.48-0.62%0.13%38656336882万2803.132803.135.07
56浦发银行2020-12-24 四9.559.559.559.669.510.00%0.08%24871923828万2803.132803.135.07
57浦发银行2020-12-25 五9.569.559.589.619.510.31%0.08%22421021443万2811.932811.935.08
58浦发银行2020-12-29 二9.599.579.539.629.52-0.42%0.15%44150642195万2797.262797.265.06
59浦发银行2020-12-30 三9.529.539.509.549.44-0.31%0.19%54885651998万2788.452788.455.04
60浦发银行2020-12-31 四9.519.509.689.699.491.89%0.22%65992463567万2841.292841.295.14
61浦发银行2021-01-04 一9.649.689.699.739.550.10%0.21%62906960636万2844.222844.225.14
62浦发银行2021-01-05 二9.689.699.689.689.52-0.10%0.18%53859251714万2841.292841.295.14
63浦发银行2021-01-06 三9.629.689.829.839.621.45%0.21%61881360407万2882.382882.385.21
64浦发银行2021-01-07 四9.839.829.819.939.66-0.10%0.19%57090455705万2879.442879.445.21
65浦发银行2021-01-08 五9.839.819.839.909.730.20%0.19%55801554704万2885.322885.325.22
66浦发银行2021-01-11 一9.839.839.699.949.68-1.42%0.26%75984174536万2844.222844.225.14
67浦发银行2021-01-12 二9.709.699.789.799.580.93%0.19%56732954828万2870.642870.645.19
68浦发银行2021-01-13 三9.759.789.849.889.720.61%0.19%57145256058万2888.252888.255.22
69浦发银行2021-01-14 四9.839.849.879.969.760.30%0.19%55338654591万2897.062897.065.24
70浦发银行2021-01-15 五9.989.879.9210.239.920.51%0.49%1430676144073万2911.732911.735.27
71浦发银行2021-01-18 一9.929.9210.0810.129.871.61%0.33%96389596280万2958.72958.75.35
72浦发银行2021-01-19 二10.0710.0810.1610.229.980.79%0.28%82816283748万2982.182982.185.39
73浦发银行2021-01-20 三10.1310.169.9810.189.96-1.77%0.23%66608966939万2929.342929.345.3
74浦发银行2021-01-21 四9.999.989.9710.079.93-0.10%0.18%53622953618万2926.412926.415.29
75浦发银行2021-01-22 五9.969.979.799.979.76-1.81%0.21%61879860771万2873.572873.575.2
76浦发银行2021-01-25 一9.779.799.729.789.67-0.72%0.18%51705650137万2853.032853.035.16
77浦发银行2021-01-26 二9.699.729.689.789.66-0.41%0.14%39877638693万2841.292841.295.14
78浦发银行2021-01-27 三9.679.689.739.889.660.52%0.19%55174553966万2855.962855.965.16
79浦发银行2021-01-28 四9.739.739.669.749.61-0.72%0.18%52360950606万2835.422835.424.86
80浦发银行2021-01-29 五9.699.669.9610.139.653.11%0.39%1152575114260万2923.472923.475.01
81浦发银行2021-02-01 一9.949.9610.4410.489.904.82%0.62%1818838186728万3064.363064.365.25
82浦发银行2021-02-02 二10.3510.4410.2210.4710.15-2.11%0.45%1314040134964万2999.792999.795.14
83浦发银行2021-02-03 三10.1910.2210.2610.4310.060.39%0.45%1311507134669万3011.533011.535.16
84浦发银行2021-02-04 四10.2110.2610.2810.4110.120.19%0.31%92016594412万3017.43017.45.17
85浦发银行2021-02-05 五10.2810.2810.7210.8210.254.28%0.67%1955062207865万3146.553146.555.39
86浦发银行2021-02-08 一10.7110.7210.7210.8110.510.00%0.47%1370895146779万3146.553146.555.39
87浦发银行2021-02-09 二10.7010.7210.6810.7410.54-0.37%0.34%998720106130万3134.813134.815.37
88浦发银行2021-02-10 三10.6710.6810.6910.8510.560.09%0.36%1050922112396万3137.743137.745.38
89浦发银行2021-02-18 四10.8010.6910.8311.0210.741.31%0.49%1433979155850万3178.843178.845.45
90浦发银行2021-02-19 五10.8310.8310.9711.1210.771.29%0.42%1229263135129万3219.933219.935.52
91浦发银行2021-02-22 一10.9210.9710.7110.9510.70-2.37%0.43%1273794137353万3143.613143.615.39
92浦发银行2021-02-23 二10.7110.7110.7810.9910.710.65%0.32%933278101090万3164.163164.165.43
93浦发银行2021-02-24 三10.8110.7810.6010.8910.55-1.67%0.33%977840104747万3111.333111.335.33
94浦发银行2021-02-25 四10.6610.6010.8010.8510.601.89%0.31%89855596473万3170.033170.035.44
95浦发银行2021-02-26 五10.7210.8010.5410.8210.54-2.41%0.29%85386190930万3093.723093.725.3
96浦发银行2021-03-01 一10.5910.5410.5810.6410.500.38%0.19%54746157849万3105.463105.465.32
97浦发银行2021-03-02 二10.6110.5810.4710.7010.36-1.04%0.25%74763178662万3073.173073.175.27
98浦发银行2021-03-03 三10.4510.4710.9210.9210.434.30%0.39%1135709122439万3205.253205.255.5
99浦发银行2021-03-04 四10.8010.9210.8810.9210.76-0.37%0.26%75412981782万3193.513193.515.48
100浦发银行2021-03-05 五10.8710.8810.8610.9410.69-0.18%0.25%72154877856万3187.643187.645.47
101浦发银行2021-03-08 一10.9810.8610.7511.0210.71-1.01%0.27%80153186955万3155.363155.365.41
102浦发银行2021-03-09 二10.7810.7510.7310.9010.65-0.19%0.28%83584190088万3149.483149.485.4
103浦发银行2021-03-10 三10.7610.7310.7210.7910.63-0.09%0.17%50512254210万3146.553146.555.39
104浦发银行2021-03-11 四10.8010.7210.9010.9710.761.68%0.26%76817083685万3199.383199.385.49
105浦发银行2021-03-12 五10.8910.9010.9011.0310.820.00%0.27%79235686614万3199.383199.385.49
106浦发银行2021-03-15 一10.8810.9011.1211.2410.882.02%0.39%1135244125991万3263.963263.965.6
107浦发银行2021-03-16 二11.0511.1211.1111.2411.01-0.09%0.22%65502372811万3261.023261.025.59
108浦发银行2021-03-17 三11.1011.1110.9211.1210.89-1.71%0.20%57821963426万3205.253205.255.5
109浦发银行2021-03-18 四10.9710.9211.0311.0510.901.01%0.17%50943655964万3237.543237.545.55
110浦发银行2021-03-19 五11.0111.0310.6511.0510.56-3.45%0.35%1033599111016万312631265.36
111浦发银行2021-03-22 一10.6210.6510.7510.8810.620.94%0.22%66031071018万3155.363155.365.41
112浦发银行2021-03-23 二10.7610.7510.7810.8310.680.28%0.16%47127750626万3164.163164.165.43
113浦发银行2021-03-24 三10.7710.7810.6810.8110.63-0.93%0.15%44132647248万3134.813134.815.37
114浦发银行2021-03-25 四10.7210.6810.6310.7810.61-0.47%0.15%43547746546万3120.133120.135.35
115浦发银行2021-03-26 五10.6810.6310.6210.7310.61-0.09%0.14%40882743574万3117.23117.25.34
116浦发银行2021-03-29 一10.6010.6210.4810.6010.40-1.32%0.31%92366896480万3076.13076.15.27
117浦发银行2021-03-30 二10.6510.4811.0111.0110.625.06%0.59%1734472188244万3231.673231.675.54
118浦发银行2021-03-31 三11.0111.0110.9911.0410.87-0.18%0.23%66813773161万3225.83225.85.53
119浦发银行2021-04-01 四10.9910.9910.8911.0110.81-0.91%0.16%47781251958万3196.453196.455.48
120浦发银行2021-04-02 五10.9410.8910.7610.9510.67-1.19%0.22%65365170414万3158.293158.295.41
121浦发银行2021-04-06 二10.7610.7610.7010.7910.68-0.56%0.12%33911236357万3140.683140.685.38
122浦发银行2021-04-07 三10.7410.7010.6510.7510.58-0.47%0.21%60988564863万312631265.36
123浦发银行2021-04-08 四10.6310.6510.6610.7010.560.09%0.14%42047944741万3128.943128.945.36
124浦发银行2021-04-09 五10.6410.6610.5910.6410.53-0.66%0.13%38683040912万3108.393108.395.33
125浦发银行2021-04-14 三10.8210.7610.5910.8210.57-1.58%0.16%45686848620万3108.393108.395.33
126浦发银行2021-04-15 四10.5810.5910.4310.6110.38-1.51%0.18%53172455509万3061.433061.435.25
127浦发银行2021-04-16 五10.4510.4310.5410.5510.421.05%0.11%32895634524万3093.723093.725.3
128浦发银行2021-04-19 一10.5510.5410.5810.6410.450.38%0.17%50203952986万3105.463105.465.32
129浦发银行2021-04-20 二10.5510.5810.5010.5810.48-0.76%0.10%29450630978万3081.983081.985.28
130浦发银行2021-04-21 三10.4710.5010.5810.6210.460.76%0.15%45439748004万3105.463105.465.32
131浦发银行2021-04-22 四10.6010.5810.4310.6010.40-1.42%0.14%41793443792万3061.433061.435.25
132浦发银行2021-04-23 五10.4210.4310.4310.4710.380.00%0.08%24825325905万3061.433061.435.25
133浦发银行2021-04-26 一10.4510.4310.3010.5010.28-1.25%0.16%46387248257万3023.273023.275.18
134浦发银行2021-04-27 二10.3310.3010.2710.3410.24-0.29%0.09%25042525763万3014.473014.475.17
135浦发银行2021-04-28 三10.3310.2710.2510.3310.18-0.19%0.12%35321236121万3008.593008.595.16
136浦发银行2021-04-29 四10.2810.2510.5410.5510.262.83%0.16%48194650391万3093.723093.725.3
137浦发银行2021-04-30 五10.2810.5410.0510.289.96-4.65%0.53%1561034157014万2949.892949.894.94
138浦发银行2021-05-06 四9.9710.0510.1010.189.970.50%0.21%61139261678万2964.572964.574.97

  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:1号店 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