05:05:30
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 600109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国金证券2024-03-28 四8.448.448.448.558.420.00%0.66%21099317882万271.04314.3419.5
2国金证券2024-03-27 三8.558.588.448.598.42-1.63%0.61%19701516767万271.04314.3419.5
3国金证券2024-03-26 二8.558.578.588.628.520.12%0.58%18668715989万275.53319.5519.83
4国金证券2024-03-25 一8.778.838.578.778.55-2.94%1.01%32555828203万275.21319.1819.8
5国金证券2024-03-22 五9.009.038.839.038.82-2.21%1.18%37823633685万283.56328.8620.4
6国金证券2024-03-21 四9.078.969.039.229.000.78%1.40%45072041034万289.99336.3120.87
7国金证券2024-03-20 三8.958.958.969.008.880.11%0.74%23741721225万287.74333.720.7
8国金证券2024-03-19 二9.089.128.959.088.95-1.86%0.86%27582824842万287.42333.3320.68
9国金证券2024-03-18 一8.958.939.129.188.952.13%1.36%43762839735万292.88339.6621.07
10国金证券2024-03-15 五8.848.858.938.968.790.90%0.89%28535425318万286.77332.5920.63
11国金证券2024-03-14 四8.918.968.858.998.80-1.23%0.93%29928626593万284.21329.6120.45
12国金证券2024-03-08 五8.878.908.888.938.82-0.22%0.84%26846723804万285.17330.7220.52
13国金证券2024-03-07 四8.938.968.909.048.84-0.67%1.29%41469237086万285.81331.4720.57
14国金证券2024-03-06 三9.019.088.969.118.83-1.32%1.72%55139349427万287.74333.720.7
15国金证券2024-03-05 二9.099.049.089.339.040.44%2.19%70320164547万291.59338.1720.98
16国金证券2024-03-04 一9.189.179.049.189.02-1.42%0.86%27694625102万290.31336.6820.89
17国金证券2024-03-01 五9.109.109.179.219.030.77%1.10%35260432172万294.48341.5221.19
18国金证券2024-02-29 四8.868.889.109.108.822.48%1.24%39748135735万292.23338.9221.03
19国金证券2024-02-28 三9.069.028.889.298.88-1.55%1.84%59076453891万285.17330.7220.52
20国金证券2024-02-27 二8.838.859.029.028.811.92%1.06%33943230288万289.66335.9420.84
21国金证券2024-02-26 一8.928.928.858.958.84-0.78%0.92%29482626197万284.21329.6120.45
22国金证券2024-02-23 五8.948.898.928.968.840.34%0.97%31053127619万286.45332.2120.61
23国金证券2024-02-22 四8.768.818.898.948.710.91%0.92%29591326172万285.49331.120.54
24国金证券2024-02-21 三8.748.798.819.048.680.23%1.42%45472040335万282.92328.1220.36
25国金证券2024-02-20 二8.788.758.798.878.650.46%1.17%37520332882万282.28327.3720.31
26国金证券2024-02-19 一8.938.938.758.938.65-2.02%1.27%40827635681万280.99325.8820.22
27国金证券2024-02-08 四8.908.898.939.338.890.45%2.20%70600764365万286.77332.5920.63
28国金证券2024-02-07 三8.538.518.898.918.464.47%1.96%63094555597万285.49331.120.54
29国金证券2024-02-06 二7.757.898.518.547.757.86%1.40%44835736953万273.29316.9419.66
30国金证券2024-02-05 一7.978.057.898.107.58-1.99%1.29%41330032544万253.38293.8518.23
31国金证券2024-02-02 五8.338.308.058.427.83-3.01%1.19%38217431024万258.51299.8118.6
32国金证券2024-02-01 四8.338.378.308.538.21-0.84%0.75%24235720297万266.54309.1219.18
33国金证券2024-01-31 三8.458.488.378.588.31-1.30%0.86%27665423349万268.79311.7319.34
34国金证券2024-01-30 二8.528.568.488.778.48-0.93%0.86%27608023741万272.32315.8319.59
35国金证券2024-01-29 一8.728.738.568.778.55-1.95%0.72%23244520085万274.89318.8119.78
36国金证券2024-01-26 五8.658.708.738.828.620.34%0.99%31648527610万280.35325.1420.17
37国金证券2024-01-25 四8.558.608.708.798.521.16%1.23%39537534267万279.39324.0220.1
38国金证券2024-01-24 三8.338.268.608.688.144.12%1.31%41987935268万276.18320.2919.87
39国金证券2024-01-23 二8.108.098.268.348.032.10%0.75%24136719811万265.26307.6319.09
40国金证券2024-01-22 一8.388.398.098.428.04-3.58%0.80%25786321243万259.8301.318.69
41国金证券2024-01-19 五8.458.508.398.488.37-1.29%0.49%15736113239万269.43312.4719.39
42国金证券2024-01-18 四8.438.458.508.538.240.59%0.96%30701025701万272.97316.5719.64
43国金证券2024-01-17 三8.598.628.458.628.45-1.97%0.51%16229813863万271.36314.7119.53
44国金证券2024-01-16 二8.528.548.628.658.480.94%0.51%16385614031万276.82321.0419.92
45国金证券2024-01-15 一8.558.568.548.658.47-0.23%0.38%12214710447万274.25318.0619.73
46国金证券2024-01-12 五8.628.668.568.708.56-1.15%0.41%13057811267万274.89318.8119.78
47国金证券2024-01-11 四8.518.528.668.708.511.64%0.50%16061213841万278.1322.5320.01
48国金证券2024-01-10 三8.538.568.528.648.46-0.47%0.43%13699211711万273.61317.3219.69
49国金证券2024-01-09 二8.658.658.568.698.51-1.04%0.71%22953019759万274.89318.8119.78
50国金证券2024-01-08 一8.828.848.658.838.65-2.15%0.63%20075817512万277.78322.1619.99
51国金证券2024-01-05 五8.898.908.848.998.81-0.67%0.54%17311315409万283.88329.2320.43
52国金证券2024-01-04 四9.009.008.909.018.85-1.11%0.50%15937814199万285.81331.4720.57
53国金证券2024-01-03 三8.969.009.009.068.960.00%0.39%12474411238万289.02335.1920.8
54国金证券2024-01-02 二9.099.089.009.099.00-0.88%0.44%14047712701万289.02335.1920.8
55国金证券2023-12-29 五9.079.089.089.139.050.00%0.60%19239317479万291.59338.1720.98
56国金证券2023-12-28 四8.848.869.089.148.812.48%1.03%33121229930万291.59338.1720.98
57国金证券2023-12-27 三8.778.778.868.978.691.03%0.76%24482421617万284.53329.9820.47
58国金证券2023-12-26 二8.918.928.778.958.73-1.68%0.67%21380218833万281.64326.6320.26
59国金证券2023-12-25 一8.989.028.929.038.89-1.11%0.54%17457915584万286.45332.2120.61
60国金证券2023-12-22 五9.119.129.029.118.99-1.10%0.78%24979022579万289.66335.9420.84
61国金证券2023-12-21 四9.069.109.129.209.010.22%0.69%22249220251万292.88339.6621.07
62国金证券2023-12-20 三9.429.429.109.429.09-3.40%1.15%36923834024万292.23338.9221.03
63国金证券2023-12-19 二9.489.539.429.509.33-1.15%0.85%27353125762万302.51350.8321.77
64国金证券2023-12-18 一9.579.589.539.719.50-0.52%1.02%32825131517万306.04354.9322.02
65国金证券2023-12-15 五9.509.509.589.709.480.84%1.01%32546631269万307.65356.7922.14
66国金证券2023-12-14 四9.619.559.509.659.49-0.52%0.64%20573219701万305.08353.8121.95
67国金证券2023-12-13 三9.599.609.559.669.54-0.52%0.85%27393026323万306.68355.6822.07
68国金证券2023-12-12 二9.579.639.609.659.55-0.31%0.81%25960224929万308.29357.5422.18
69国金证券2023-12-11 一9.349.379.639.689.212.77%1.37%44092241734万309.25358.6622.25
70国金证券2023-12-08 五9.479.479.379.489.35-1.06%0.74%23809322418万300.9348.9721.65
71国金证券2023-12-07 四9.349.359.479.499.321.28%0.80%25738724263万304.12352.721.88
72国金证券2023-12-06 三9.339.369.359.429.32-0.11%0.60%19217118010万300.26348.2321.61
73国金证券2023-12-05 二9.449.469.369.529.32-1.06%0.84%26888925287万300.58348.621.63
74国金证券2023-12-04 一9.559.559.469.569.46-0.94%0.77%24883623674万303.79352.3221.86
75国金证券2023-12-01 五9.519.569.559.589.47-0.10%0.91%29197627827万306.68355.6822.07
76国金证券2023-11-30 四9.389.399.569.619.381.81%1.22%39271537376万307.01356.0522.09
77国金证券2023-11-29 三9.469.469.399.509.38-0.74%0.65%20719719531万301.55349.7221.7
78国金证券2023-11-28 二9.459.459.469.529.420.11%0.76%24518923216万303.79352.3221.86
79国金证券2023-11-24 五9.729.769.559.729.52-2.15%1.37%43990342181万306.68355.6822.07
80国金证券2023-11-23 四9.689.689.769.769.580.83%1.25%40279038894万313.43363.522.55
81国金证券2023-11-22 三9.669.749.689.829.65-0.62%1.26%40551939421万310.86360.5222.37
82国金证券2023-11-21 二9.859.849.7410.059.70-1.02%2.20%70718069662万312.79362.7522.51
83国金证券2023-11-20 一9.9710.119.8410.009.75-2.67%2.65%85095083769万316366.4822.74
84国金证券2023-11-17 五9.699.7010.1110.139.684.23%4.21%1350589134350万324.67376.5323.36
85国金证券2023-11-16 四9.559.629.709.919.550.83%2.80%89764787674万311.5361.2622.41
86国金证券2023-11-15 三9.559.419.629.949.432.23%2.62%84045981389万308.93358.2822.23
87国金证券2023-11-14 二9.349.339.419.579.310.86%1.35%43365440922万302.19350.4621.74
88国金证券2023-11-13 一9.399.399.339.419.28-0.64%0.81%25871624116万299.62347.4821.56
89国金证券2023-11-10 五9.389.399.399.469.330.00%0.90%28819727076万301.55349.7221.7
90国金证券2023-11-09 四9.459.469.399.499.36-0.74%0.84%26988725405万301.55349.7221.7
91国金证券2023-11-08 三9.569.609.469.629.38-1.46%1.32%42372640181万303.79352.3221.86
92国金证券2023-11-07 二9.489.559.609.659.440.52%1.68%53975751646万308.29357.5422.18
93国金证券2023-11-03 五9.069.079.159.189.060.88%0.72%23085021086万293.84340.7821.14
94国金证券2023-11-02 四9.119.139.079.209.06-0.66%0.55%17637916090万291.27337.820.96
95国金证券2023-11-01 三9.269.149.139.299.11-0.11%0.77%24841022768万293.2340.0321.1
96国金证券2023-10-31 二9.099.019.149.219.071.44%1.05%33780430909万293.52340.4121.12
97国金证券2023-10-30 一9.029.069.019.058.94-0.55%0.79%25437822886万289.34335.5621.93
98国金证券2023-10-27 五9.019.049.069.108.970.22%0.71%22858120662万290.95337.4322.06
99国金证券2023-10-26 四9.019.079.049.088.95-0.33%0.70%22634620428万290.31336.6822.01
100国金证券2023-10-25 三9.159.079.079.239.070.00%0.85%27171924791万291.27337.822.08
101国金证券2023-10-24 二8.868.849.079.148.842.60%1.05%33689630332万291.27337.822.08
102国金证券2023-10-23 一9.079.138.849.108.80-3.18%0.93%29958126643万283.88329.2321.52
103国金证券2023-10-20 五9.019.099.139.238.980.44%0.87%27875325423万293.2340.0322.23
104国金证券2023-10-19 四9.129.169.099.289.09-0.76%0.93%29796827300万291.91338.5422.13
105国金证券2023-10-18 三9.169.179.169.239.12-0.11%0.65%20787019093万294.16341.1522.3
106国金证券2023-10-17 二9.069.059.179.279.021.33%0.88%28128225773万294.48341.5222.32
107国金证券2023-10-16 一9.129.089.059.149.02-0.33%0.54%17377815758万290.63337.0522.03
108国金证券2023-10-13 五9.089.169.089.129.06-0.87%0.50%16159614679万291.59338.1722.1
109国金证券2023-10-12 四9.209.099.169.269.120.77%0.68%21817720004万294.16341.1522.3
110国金证券2023-10-11 三9.209.169.099.229.08-0.76%0.66%21115619310万291.91338.5422.13
111国金证券2023-10-10 二9.179.129.169.269.140.44%0.59%18985617461万294.16341.1522.3
112国金证券2023-10-09 一9.249.299.129.259.06-1.83%0.82%26214223870万292.88339.6622.2
113国金证券2023-09-28 四9.369.329.299.379.27-0.32%0.59%19050917728万298.34345.9922.62
114国金证券2023-09-27 三9.269.279.329.359.250.54%0.63%20248918865万299.3347.1122.69
115国金证券2023-09-26 二9.219.239.279.329.190.43%0.62%20058318606万297.69345.2522.57
116国金证券2023-09-25 一9.379.419.239.379.21-1.91%0.96%30725228433万296.41343.7622.47
117国金证券2023-09-22 五9.149.219.419.419.142.17%1.09%35114832730万302.19350.4622.91
118国金证券2023-09-21 四9.249.239.219.319.20-0.22%0.58%18748617329万295.77343.0122.42
119国金证券2023-09-20 三9.239.259.239.279.20-0.22%0.46%14647413535万296.41343.7622.47
120国金证券2023-09-19 二9.249.259.259.299.200.00%0.63%20272618741万297.05344.522.52
121国金证券2023-09-18 一9.239.359.259.279.16-1.07%0.86%27502225376万297.05344.522.52
122国金证券2023-09-15 五9.339.279.359.379.220.86%0.97%31070328913万300.26348.2322.76
123国金证券2023-09-14 四9.309.299.279.329.23-0.22%0.59%19072117678万297.69345.2522.57
124国金证券2023-09-13 三9.389.409.299.409.25-1.17%0.67%21454219967万298.34345.9922.62
125国金证券2023-09-12 二9.429.459.409.489.38-0.53%0.66%21282920065万301.87350.0922.88
126国金证券2023-09-11 一9.329.319.459.539.281.50%1.41%45147642493万303.47351.9523.01
127国金证券2023-09-08 五9.289.299.319.369.240.22%0.72%23070121431万298.98346.7422.66
128国金证券2023-09-07 四9.369.369.299.429.25-0.75%0.98%31592029499万298.34345.9922.62
129国金证券2023-09-06 三9.329.329.369.449.230.43%0.99%31725229641万300.58348.622.79
130国金证券2023-09-05 二9.459.479.329.469.28-1.58%1.09%35043032738万299.3347.1122.69
131国金证券2023-09-04 一9.459.399.479.489.330.85%1.21%38805836589万304.12352.723.05
132国金证券2023-09-01 五9.449.399.399.499.360.00%1.06%33892631910万301.55349.7222.86
133国金证券2023-08-31 四9.649.629.399.669.34-2.39%1.89%60549357220万301.55349.7222.86
134国金证券2023-08-30 三9.819.909.629.839.58-2.83%2.33%74821872250万308.93358.2823.42
135国金证券2023-08-29 二9.939.939.909.979.65-0.30%3.24%1039417102178万317.92368.7124.1
136国金证券2023-08-28 一10.759.779.9310.759.891.64%6.07%1948762201177万318.89369.8324.17
137国金证券2023-08-25 五9.929.869.779.929.68-0.91%3.42%1099043107901万313.75363.8723.78
138国金证券2023-08-23 三9.669.729.519.739.48-2.16%0.99%31860930572万305.4354.1923.15
139国金证券2023-08-22 二9.619.579.729.799.541.57%1.55%49796048080万312.14362.0123.66

  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:京东商城 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