11:50:57
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 600020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中原高速2024-11-22 五4.254.254.164.324.15-2.12%0.91%2034608628万93.4993.4912.64
2中原高速2024-11-21 四4.304.294.254.324.21-0.93%0.73%1639796953万95.5195.5112.92
3中原高速2024-11-20 三4.254.214.294.334.221.90%1.16%26140011185万96.4196.4113.04
4中原高速2024-11-19 二4.194.204.214.264.140.24%0.86%1926878089万94.6194.6112.8
5中原高速2024-11-18 一4.164.124.204.314.161.94%1.43%32042313595万94.3994.3912.77
6中原高速2024-11-15 五4.114.124.124.184.090.00%0.60%1343905575万92.5992.5912.52
7中原高速2024-11-14 四4.184.204.124.204.11-1.90%0.69%1541076406万92.5992.5912.52
8中原高速2024-11-13 三4.164.194.204.224.150.24%0.65%1466416133万94.3994.3912.77
9中原高速2024-11-12 二4.294.304.194.304.15-2.56%1.15%25940910971万94.1694.1612.74
10中原高速2024-11-11 一4.214.194.304.364.182.63%1.40%31498713484万96.6496.6413.07
11中原高速2024-11-08 五4.314.274.194.334.17-1.87%1.20%26930711354万94.1694.1612.74
12中原高速2024-11-07 四4.084.104.274.274.074.15%1.50%33723914147万95.9695.9612.98
13中原高速2024-11-06 三4.134.114.104.134.05-0.24%1.03%2313019441万92.1492.1412.46
14中原高速2024-11-05 二4.044.044.114.134.031.73%0.98%2206629022万92.3792.3712.49
15中原高速2024-11-04 一4.013.994.044.053.981.25%0.78%1756957058万90.7990.7912.28
16中原高速2024-11-01 五4.004.003.994.043.96-0.25%0.95%2133848541万89.6789.6712.13
17中原高速2024-10-31 四3.943.964.004.033.941.01%0.85%1903467595万89.8989.8912.16
18中原高速2024-10-30 三4.014.053.964.023.92-2.22%1.28%28758711397万898912.04
19中原高速2024-10-29 二4.144.144.054.144.02-2.17%0.96%2165358821万91.0291.0211.06
20中原高速2024-10-28 一4.014.014.144.153.983.24%1.26%28348411569万93.0493.0411.31
21中原高速2024-10-25 五3.983.994.014.023.980.50%0.69%1543766180万90.1290.1210.95
22中原高速2024-10-24 四4.044.013.994.043.96-0.50%0.66%1493205958万89.6789.6710.9
23中原高速2024-10-23 三4.003.984.014.033.970.75%0.81%1828827322万90.1290.1210.95
24中原高速2024-10-22 二3.984.003.984.003.95-0.50%1.06%2383739462万89.4589.4510.87
25中原高速2024-10-21 一4.044.044.004.053.96-0.99%1.00%2257109004万89.8989.8910.93
26中原高速2024-10-18 五3.983.984.044.083.941.51%0.97%2171308710万90.7990.7911.04
27中原高速2024-10-17 四4.074.063.984.093.97-1.97%0.77%1732246951万89.4589.4510.87
28中原高速2024-10-16 三3.963.984.064.093.932.01%1.08%2416239778万91.2491.2411.09
29中原高速2024-10-15 二4.154.203.984.153.98-5.24%1.42%31952512952万89.4589.4510.87
30中原高速2024-10-14 一4.184.024.204.244.044.48%1.74%39145216246万94.3994.3911.47
31中原高速2024-10-11 五4.094.074.024.103.97-1.23%0.86%1930327800万90.3490.3410.98
32中原高速2024-10-10 四3.963.934.074.123.963.56%1.33%29933112111万91.4791.4711.12
33中原高速2024-10-09 三4.254.313.934.253.92-8.82%1.80%40416216358万88.3288.3210.74
34中原高速2024-10-08 二4.654.234.314.654.201.89%2.89%64967828346万96.8696.8611.77
35中原高速2024-09-30 一4.053.964.234.244.026.82%2.42%54304722428万95.0695.0611.56
36中原高速2024-09-27 五3.973.963.964.023.900.00%0.80%1795517074万898910.82
37中原高速2024-09-26 四3.903.863.963.963.832.59%0.81%1830467133万898910.82
38中原高速2024-09-25 三3.763.723.863.943.753.76%1.29%28982411248万86.7586.7510.54
39中原高速2024-09-24 二3.613.603.723.723.603.33%0.87%1951137157万83.683.610.16
40中原高速2024-09-23 一3.593.593.603.613.560.28%0.49%1111913991万80.9180.919.83
41中原高速2024-09-20 五3.613.623.593.623.57-0.83%0.40%897553224万80.6880.689.81
42中原高速2024-09-19 四3.653.653.623.653.58-0.82%0.73%1639555927万81.3581.359.89
43中原高速2024-09-18 三3.713.683.653.713.58-0.82%0.39%865893151万82.0382.039.97
44中原高速2024-09-13 五3.683.683.683.733.670.00%0.33%750382773万82.782.710.05
45中原高速2024-09-12 四3.673.673.683.713.650.27%0.36%817083010万82.782.710.05
46中原高速2024-09-11 三3.773.823.673.793.66-3.93%0.62%1401345192万82.4882.4810.03
47中原高速2024-09-10 二3.843.833.823.863.74-0.26%0.66%1489635638万85.8585.8510.44
48中原高速2024-09-09 一3.903.903.833.923.81-1.79%0.55%1227224726万86.0786.0710.46
49中原高速2024-09-06 五3.943.933.903.983.89-0.76%0.48%1067694202万87.6587.6510.65
50中原高速2024-09-05 四3.843.843.933.953.832.34%0.64%1429325584万88.3288.3210.74
51中原高速2024-09-04 三3.853.873.843.883.80-0.78%0.43%971533741万86.386.310.49
52中原高速2024-09-03 二3.853.853.873.883.790.52%0.80%1796316885万86.9786.9710.57
53中原高速2024-09-02 一3.803.813.853.913.801.05%0.88%1975367636万86.5286.5210.52
54中原高速2024-08-30 五3.833.863.813.883.80-1.30%0.90%2029707780万85.6285.6210.41
55中原高速2024-08-29 四3.913.913.863.923.79-1.28%0.95%2137858215万86.7586.7510.54
56中原高速2024-08-28 三3.903.893.913.953.860.51%0.41%930323636万87.8787.8710.68
57中原高速2024-08-27 二3.853.883.893.913.850.26%0.54%1223424750万87.4287.4210.63
58中原高速2024-08-26 一3.933.943.883.953.83-1.52%0.81%1825977065万87.287.210.6
59中原高速2024-08-23 五3.963.973.944.003.88-0.76%0.91%2049848043万88.5588.5510.76
60中原高速2024-08-22 四3.933.943.974.023.920.76%0.84%1884667498万89.2289.2210.85
61中原高速2024-08-21 三3.953.953.943.963.91-0.25%0.65%1452215715万88.5588.5510.76
62中原高速2024-08-20 二3.963.953.953.993.910.00%0.68%1528496017万88.7788.7710.79
63中原高速2024-08-19 一3.873.873.953.953.862.07%0.82%1843127209万88.7788.7710.79
64中原高速2024-08-16 五3.853.833.873.933.841.04%0.83%1864177230万86.9786.9710.57
65中原高速2024-08-15 四3.833.833.833.853.790.00%0.46%1040403973万86.0786.0710.46
66中原高速2024-08-14 三3.813.813.833.893.790.52%0.60%1339615151万86.0786.0711.85
67中原高速2024-08-13 二3.743.733.813.823.742.14%0.68%1523805773万85.6285.6211.79
68中原高速2024-08-12 一3.743.753.733.773.72-0.53%0.32%728902729万83.8383.8311.54
69中原高速2024-08-09 五3.773.773.753.793.74-0.53%0.33%736722774万84.2884.2811.6
70中原高速2024-08-08 四3.723.723.773.773.711.34%0.38%845023168万84.7384.7311.66
71中原高速2024-08-07 三3.703.713.723.743.690.27%0.40%893483322万83.683.611.51
72中原高速2024-08-06 二3.753.743.713.783.69-0.80%0.72%1611035990万83.3883.3811.48
73中原高速2024-08-05 一3.763.773.743.823.73-0.80%0.81%1818026869万84.0584.0511.57
74中原高速2024-08-02 五3.753.763.773.803.730.27%0.69%1541655815万84.7384.7311.66
75中原高速2024-08-01 四3.703.723.763.783.691.08%0.86%1927297224万84.584.511.63
76中原高速2024-07-31 三3.693.683.723.773.681.09%0.87%1955457283万83.683.611.51
77中原高速2024-07-30 二3.663.673.683.693.630.27%0.45%1020293735万82.782.711.38
78中原高速2024-07-29 一3.613.613.673.673.591.66%0.34%770162809万82.4882.4811.35
79中原高速2024-07-26 五3.593.593.613.623.580.56%0.38%847843053万81.1381.1311.17
80中原高速2024-07-25 四3.543.553.593.603.531.13%0.34%759112710万80.6880.6811.11
81中原高速2024-07-24 三3.543.553.553.583.520.00%0.30%683442425万79.7879.7810.98
82中原高速2024-07-23 二3.533.543.553.613.530.28%0.51%1146194103万79.7879.7810.98
83中原高速2024-07-22 一3.543.543.543.553.510.00%0.37%839982963万79.5679.5610.95
84中原高速2024-07-19 五3.593.593.543.593.53-1.39%0.45%1004233565万79.5679.5610.95
85中原高速2024-07-18 四3.573.563.593.613.520.84%0.46%1025323653万80.6880.6811.11
86中原高速2024-07-17 三3.603.613.563.623.56-1.39%0.31%690322471万80.0180.0111.01
87中原高速2024-07-16 二3.643.633.613.653.60-0.55%0.32%718522602万81.1381.1311.17
88中原高速2024-07-15 一3.623.643.633.643.58-0.27%0.33%747672707万81.5881.5811.23
89中原高速2024-07-12 五3.643.653.643.673.62-0.27%0.32%723172636万81.881.811.26
90中原高速2024-07-11 四3.643.643.653.673.620.27%0.41%932143399万82.0382.0311.29
91中原高速2024-07-10 三3.683.683.643.683.63-1.09%0.38%846293086万81.881.811.26
92中原高速2024-07-09 二3.613.593.683.693.562.51%0.57%1279184641万82.782.711.38
93中原高速2024-07-08 一3.633.643.593.663.59-1.37%0.36%817902955万80.6880.6811.11
94中原高速2024-07-05 五3.653.643.643.663.610.00%0.44%989313602万81.881.811.26
95中原高速2024-07-04 四3.693.683.643.713.63-1.09%0.50%1120644105万81.881.811.26
96中原高速2024-07-03 三3.663.663.683.713.660.55%0.55%1243844579万82.782.711.38
97中原高速2024-07-02 二3.613.613.663.673.601.39%0.56%1256574579万82.2582.2511.32
98中原高速2024-07-01 一3.543.543.613.613.531.98%0.42%950153409万81.1381.1311.17
99中原高速2024-06-28 五3.503.503.543.583.491.14%0.44%977763469万79.5679.5610.95
100中原高速2024-06-27 四3.513.513.503.543.48-0.28%0.31%701042458万78.6678.6610.83
101中原高速2024-06-26 三3.503.493.513.533.450.57%0.34%764712668万78.8878.8810.86
102中原高速2024-06-25 二3.463.453.503.503.451.16%0.29%647592256万78.4378.4310.8
103中原高速2024-06-24 一3.503.503.453.513.43-1.43%0.51%1151213993万77.5377.5310.67
104中原高速2024-06-21 五3.473.473.503.523.470.86%0.35%775392715万78.6678.6610.83
105中原高速2024-06-20 四3.543.563.473.573.46-2.53%0.43%976103422万77.9877.9810.73
106中原高速2024-06-19 三3.563.543.563.693.560.56%0.62%1389425009万80.0180.0111.01
107中原高速2024-06-18 二3.513.503.543.553.491.14%0.39%884553120万79.5679.5610.95
108中原高速2024-06-17 一3.483.493.503.553.440.29%0.57%1275034456万78.6678.6610.83
109中原高速2024-06-14 五3.443.443.493.513.421.45%0.48%1088983781万78.4378.4310.8
110中原高速2024-06-13 四3.493.493.443.513.43-1.43%0.45%1018543515万77.3177.3110.64
111中原高速2024-06-12 三3.463.463.493.503.430.87%0.51%1137923939万78.4378.4310.8
112中原高速2024-06-11 二3.553.563.463.573.45-2.81%0.65%1462735097万77.7677.7610.7
113中原高速2024-06-07 五3.473.463.563.563.472.89%0.60%1347564731万80.0180.0111.01
114中原高速2024-06-06 四3.553.553.463.563.44-2.54%0.76%1699675913万77.7677.7610.7
115中原高速2024-06-05 三3.613.613.553.643.54-1.66%0.51%1137954086万79.7879.7810.98
116中原高速2024-06-04 二3.573.573.613.623.551.12%0.40%901123232万81.1381.1311.17
117中原高速2024-06-03 一3.633.633.573.643.54-1.65%0.70%1569935632万80.2380.2311.04
118中原高速2024-05-31 五3.623.623.633.653.620.28%0.40%895793256万81.5881.5811.23
119中原高速2024-05-30 四3.673.683.623.693.60-1.63%0.57%1284064675万81.3581.3511.2
120中原高速2024-05-29 三3.683.703.683.743.67-0.54%0.61%1364755049万82.782.711.38
121XD中原高2024-05-28 二3.793.783.703.813.68-2.12%0.97%2185948173万83.1583.1511.45
122中原高速2024-05-27 一3.863.863.933.943.861.81%0.82%1849797215万88.3288.3212.16
123中原高速2024-05-24 五3.843.843.863.913.820.52%0.53%1187564599万86.7586.7511.94
124中原高速2024-05-23 四3.893.913.843.913.81-1.79%0.63%1418025464万86.386.311.88
125中原高速2024-05-22 三3.863.853.913.943.851.56%0.84%1893937398万87.8787.8712.1
126中原高速2024-05-21 二3.863.873.853.883.83-0.52%0.46%1026173950万86.5286.5211.91
127中原高速2024-05-20 一3.823.813.873.873.811.57%0.76%1716586600万86.9786.9711.97
128中原高速2024-05-17 五3.803.813.813.833.750.00%0.52%1174774449万85.6285.6211.79
129中原高速2024-05-16 四3.833.813.813.843.790.00%0.47%1057544032万85.6285.6211.79
130中原高速2024-05-15 三3.853.863.813.863.81-1.30%0.41%932533568万85.6285.6211.79
131中原高速2024-05-14 二3.863.863.863.883.830.00%0.53%1197794622万86.7586.7511.94
132中原高速2024-05-13 一3.843.843.863.873.810.52%0.77%1728746651万86.7586.7511.94
133中原高速2024-05-10 五3.813.803.843.843.791.05%0.60%1338325109万86.386.311.88
134中原高速2024-05-09 四3.753.763.803.803.741.06%0.47%1050043976万85.485.411.76
135中原高速2024-05-08 三3.803.803.763.813.75-1.05%0.46%1040163933万84.584.511.63
136中原高速2024-05-06 一3.753.743.853.853.742.94%0.98%2210748425万86.5286.5211.91
137中原高速2024-04-30 二3.713.743.743.773.710.00%0.60%1353725064万84.0584.0511.57
138中原高速2024-04-29 一3.733.743.743.753.690.00%0.70%1572405850万84.0584.0511.57
139中原高速2024-04-26 五3.823.823.743.823.69-2.09%0.96%2152218038万84.0584.0510.15
140中原高速2024-04-25 四3.803.793.823.853.780.79%0.50%1123754288万85.8585.8510.36
141中原高速2024-04-24 三3.763.753.793.823.741.07%0.44%998573778万85.1885.1810.28
142中原高速2024-04-23 二3.803.823.753.813.72-1.83%0.61%1380045197万84.2884.2810.17
143中原高速2024-04-22 一3.853.833.823.863.77-0.26%0.83%1856907088万85.8585.8510.36
144中原高速2024-04-19 五3.833.853.833.913.81-0.52%0.73%1646046350万86.0786.0710.39
145中原高速2024-04-18 四3.903.893.853.973.82-1.03%0.97%2172098447万86.5286.5210.44
146中原高速2024-04-17 三3.793.763.893.923.783.46%1.00%2245428634万87.4287.4210.55
147中原高速2024-04-16 二3.903.923.763.923.75-4.08%1.18%26623710195万84.584.510.2

  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