08:39:40
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 600811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东方集团2024-10-31 四3.223.073.383.383.1110.10%9.11%3333084110200万123.67123.67-9.35
2东方集团2024-10-30 三2.792.793.073.072.5110.04%27.74%10149471292835万112.32112.32-8.5
3东方集团2024-10-29 二2.792.542.792.792.579.84%23.41%8565875237736万102.08102.08-7.72
4东方集团2024-10-28 一2.542.312.542.542.549.96%0.58%2117255378万92.9392.93-7.03
5东方集团2024-10-25 五2.312.102.312.312.3110.00%0.74%2713246268万84.5284.52-6.4
6东方集团2024-10-24 四2.101.912.102.102.109.95%0.81%2966046229万76.8376.83-5.81
7东方集团2024-10-23 三1.911.741.911.911.919.77%1.69%62010911844万69.8869.88-5.29
8东方集团2024-10-22 二1.571.581.741.741.5510.13%10.46%382835564116万63.6663.66-4.82
9东方集团2024-10-21 一1.611.621.581.621.55-2.47%5.94%217153134294万57.8157.81-4.37
10东方集团2024-10-18 五1.581.591.621.651.551.89%6.41%234376237667万59.2759.27-4.48
11东方集团2024-10-17 四1.671.671.591.691.58-4.79%6.21%227342537164万58.1758.17-4.4
12东方集团2024-10-16 三1.651.701.671.711.60-1.76%5.24%191789931888万61.161.1-4.62
13东方集团2024-10-15 二1.711.741.701.821.68-2.30%6.12%223826839110万62.262.2-4.71
14东方集团2024-10-14 一1.701.741.741.761.680.00%5.96%218102537411万63.6663.66-4.82
15东方集团2024-10-11 五1.611.631.741.781.576.75%9.08%332053756521万63.6663.66-4.82
16东方集团2024-10-10 四1.671.701.631.721.58-4.12%7.44%272091144777万59.6459.64-4.51
17东方集团2024-10-09 三1.831.891.701.851.70-10.05%8.52%311889254587万62.262.2-4.71
18东方集团2024-10-08 二1.931.751.891.931.758.00%13.10%479183288541万69.1569.15-5.23
19东方集团2024-09-30 一1.681.591.751.751.6010.06%13.24%484348282040万64.0364.03-4.84
20东方集团2024-09-27 五1.601.571.591.611.571.27%7.20%263551841975万58.1758.17-4.4
21东方集团2024-09-26 四1.491.511.571.601.463.97%8.79%321576449489万57.4457.44-4.35
22东方集团2024-09-25 三1.441.421.511.541.426.34%8.88%324802548358万55.2555.25-4.18
23东方集团2024-09-24 二1.381.391.421.441.372.16%6.95%254309535934万51.9551.95-3.93
24东方集团2024-09-23 一1.331.341.391.451.303.73%7.56%276447437568万50.8650.86-3.85
25东方集团2024-09-20 五1.351.371.341.371.33-2.19%4.12%150802520315万49.0349.03-3.71
26东方集团2024-09-19 四1.361.361.371.391.330.74%5.84%213807729255万50.1250.12-3.79
27东方集团2024-09-18 三1.291.291.361.411.295.43%6.52%238377432398万49.7649.76-3.77
28东方集团2024-09-13 五1.351.341.291.351.25-3.73%6.29%230316029949万47.247.2-3.57
29东方集团2024-09-12 四1.361.371.341.381.32-2.19%5.52%201781027173万49.0349.03-3.71
30东方集团2024-09-11 三1.301.311.371.401.304.58%7.53%275639937236万50.1250.12-3.79
31东方集团2024-09-10 二1.391.451.311.421.31-9.66%10.08%368660249444万47.9347.93-3.63
32东方集团2024-09-09 一1.481.501.451.501.44-3.33%4.86%177767726140万53.0553.05-4.01
33东方集团2024-09-06 五1.471.481.501.531.421.35%7.67%280779141311万54.8854.88-4.15
34东方集团2024-09-05 四1.461.471.481.531.450.68%5.59%204410630419万54.1554.15-4.1
35东方集团2024-09-04 三1.561.581.471.591.46-6.96%9.03%330254249951万53.7853.78-4.07
36东方集团2024-09-03 二1.551.551.581.601.521.94%8.35%305551547407万57.8157.81-4.37
37东方集团2024-09-02 一1.471.491.551.621.464.03%10.87%397642861899万56.7156.71-4.29
38东方集团2024-08-30 五1.481.501.491.521.43-0.67%9.99%365621653867万54.5254.52-3.68
39东方集团2024-08-29 四1.421.401.501.541.397.14%12.08%441912865732万54.8854.88-3.71
40东方集团2024-08-28 三1.341.361.401.431.322.94%7.81%285814239653万51.2251.22-3.46
41东方集团2024-08-27 二1.421.401.361.461.35-2.86%9.17%335516047030万49.7649.76-3.36
42东方集团2024-08-26 一1.271.271.401.401.2710.24%8.18%299427640432万51.2251.22-3.46
43东方集团2024-08-23 五1.321.341.271.341.25-5.22%6.60%241319931227万46.4746.47-3.14
44东方集团2024-08-22 四1.331.361.341.401.30-1.47%5.91%216059529213万49.0349.03-3.31
45东方集团2024-08-21 三1.421.431.361.461.35-4.90%7.22%264257936648万49.7649.76-3.36
46东方集团2024-08-20 二1.391.411.431.481.391.42%8.72%319014045837万52.3252.32-3.53
47东方集团2024-08-19 一1.321.351.411.441.314.44%8.84%323467644529万51.5951.59-3.48
48东方集团2024-08-16 五1.351.351.351.471.320.00%12.38%452975162684万49.3949.39-3.34
49东方集团2024-08-15 四1.211.231.351.351.199.76%10.27%375728948226万49.3949.39-3.34
50东方集团2024-08-14 三1.291.311.231.311.22-6.11%8.72%318989639978万4545-3.04
51东方集团2024-08-13 二1.361.391.311.401.26-5.76%9.24%338108944963万47.9347.93-3.24
52东方集团2024-08-12 一1.301.371.391.451.301.46%10.90%398923955397万50.8650.86-3.43
53东方集团2024-08-09 五1.481.471.371.621.35-6.80%17.92%655782597444万50.1250.12-3.38
54东方集团2024-08-08 四1.351.341.471.471.329.70%14.45%528703775332万53.7853.78-3.63
55东方集团2024-08-07 三1.191.221.341.341.169.84%11.48%419851152801万49.0349.03-3.31
56东方集团2024-08-06 二1.241.291.221.321.16-5.43%12.83%469572657509万44.6444.64-3.01
57东方集团2024-08-05 一1.251.221.291.341.215.74%16.18%592135476234万47.247.2-3.19
58东方集团2024-08-02 五1.091.111.221.221.079.91%12.37%452744853004万44.6444.64-3.01
59东方集团2024-08-01 四1.051.071.111.171.023.74%9.94%363607739673万40.6140.61-2.74
60东方集团2024-07-31 三1.021.051.071.091.001.90%8.19%299827431573万39.1539.15-2.64
61东方集团2024-07-30 二1.051.051.051.121.020.00%11.21%410242044033万38.4238.42-2.59
62东方集团2024-07-29 一0.940.951.051.050.9110.53%7.71%282167727625万38.4238.42-2.59
63东方集团2024-07-26 五0.950.980.950.980.94-3.06%6.49%237545022670万34.7634.76-2.35
64东方集团2024-07-25 四1.011.040.981.020.94-5.77%7.80%285389628049万35.8635.86-2.42
65东方集团2024-07-24 三1.010.991.041.070.985.05%11.04%403978341398万38.0538.05-2.57
66东方集团2024-07-23 二0.910.900.990.990.9110.00%7.21%263901725694万36.2236.22-2.45
67东方集团2024-07-22 一0.910.930.900.930.87-3.23%5.63%205927318477万32.9332.93-2.22
68东方集团2024-07-19 五0.880.940.930.960.86-1.06%8.29%303143427635万34.0334.03-2.3
69东方集团2024-07-18 四1.001.040.941.000.94-9.62%10.65%389549137153万34.3934.39-2.32
70东方集团2024-07-17 三1.051.051.041.151.01-0.95%15.34%561369760698万38.0538.05-2.57
71东方集团2024-07-16 二1.040.951.051.050.9910.53%8.58%313994732431万38.4238.42-2.59
72东方集团2024-07-15 一0.960.970.951.000.87-2.06%9.71%355177233843万34.7634.76-2.35
73东方集团2024-07-12 五0.910.880.970.970.9010.23%10.80%395133437861万35.4935.49-2.4
74东方集团2024-07-11 四0.850.800.880.880.8310.00%6.47%236653420432万32.232.2-2.17
75东方集团2024-07-10 三0.780.840.800.880.76-4.76%9.78%357786128516万29.2729.27-1.98
76东方集团2024-07-09 二0.890.930.840.920.84-9.68%9.09%332527428629万30.7330.73-2.08
77东方集团2024-07-08 一0.870.940.930.990.85-1.06%12.52%458143542044万34.0334.03-2.3
78东方集团2024-07-05 五0.870.850.940.940.8610.59%7.57%276997925439万34.3934.39-2.32
79东方集团2024-07-04 四0.840.770.850.850.7710.39%10.57%386747232324万31.131.1-2.1
80东方集团2024-07-03 三0.760.700.770.770.7410.00%2.24%8200446257万28.1728.17-1.9
81东方集团2024-07-02 二0.640.640.700.700.639.38%5.31%194324413327万25.6125.61-1.73
82东方集团2024-07-01 一0.610.660.640.690.59-3.03%7.43%272026717352万23.4223.42-1.58
83东方集团2024-06-28 五0.670.730.660.700.66-9.59%8.28%303059520201万24.1524.15-1.63
84东方集团2024-06-27 四0.730.810.730.760.73-9.88%6.89%252025218533万26.7126.71-1.8
85东方集团2024-06-26 三0.730.810.810.880.730.00%14.13%517088239588万29.6429.64-2
86东方集团2024-06-25 二0.810.900.810.810.81-10.00%0.37%1358721101万29.6429.64-2
87东方集团2024-06-24 一0.901.000.900.900.90-10.00%0.50%1817261636万32.9332.93-2.22
88东方集团2024-06-21 五1.011.111.001.041.00-9.91%6.04%220986522194万36.5936.59-2.47
89东方集团2024-06-20 四1.141.221.111.221.10-9.02%8.01%293064433349万40.6140.61-2.74
90东方集团2024-06-19 三1.221.351.221.221.22-9.63%0.74%2693203286万44.6444.64-3.01
91东方集团2024-06-18 二1.321.341.351.361.320.75%0.69%2520643395万49.3949.39-3.34
92东方集团2024-06-17 一1.351.361.341.361.33-1.47%0.61%2245233016万49.0349.03-3.31
93东方集团2024-06-14 五1.341.341.361.371.321.49%0.83%3020694065万49.7649.76-3.36
94东方集团2024-06-13 四1.381.381.341.391.33-2.90%0.92%3359884543万49.0349.03-3.31
95东方集团2024-06-12 三1.351.351.381.391.352.22%0.87%3168034367万50.4950.49-3.41
96东方集团2024-06-11 二1.361.371.351.371.33-1.46%0.85%3112674207万49.3949.39-3.34
97东方集团2024-06-07 五1.341.331.371.391.333.01%1.05%3852155265万50.1250.12-3.38
98东方集团2024-06-06 四1.431.431.331.441.30-6.99%2.69%98394513291万48.6648.66-3.29
99东方集团2024-06-05 三1.441.451.431.471.42-1.38%1.14%4178016038万52.3252.32-3.53
100东方集团2024-06-04 二1.431.441.451.451.390.69%1.05%3825375477万53.0553.05-3.58
101东方集团2024-06-03 一1.491.511.441.511.41-4.64%2.29%83878412166万52.6952.69-3.56
102东方集团2024-05-31 五1.531.531.511.551.51-1.31%0.98%3593275479万55.2555.25-3.73
103东方集团2024-05-30 四1.561.561.531.561.52-1.92%1.09%4002806154万55.9855.98-3.78
104东方集团2024-05-29 三1.561.571.561.591.54-0.64%0.92%3358985257万57.0857.08-3.85
105东方集团2024-05-28 二1.611.611.571.621.56-2.48%1.08%3943976233万57.4457.44-3.88
106东方集团2024-05-27 一1.621.621.611.641.57-0.62%1.50%5483188737万58.9158.91-3.98
107东方集团2024-05-24 五1.621.621.621.641.610.00%1.27%4644087545万59.2759.27-4
108东方集团2024-05-23 四1.681.691.621.691.61-4.14%2.08%76237112480万59.2759.27-4
109东方集团2024-05-22 三1.691.691.691.721.670.00%1.67%61118110338万61.8361.83-4.18
110东方集团2024-05-21 二1.701.721.691.721.67-1.74%1.90%69541111771万61.8361.83-4.18
111东方集团2024-05-20 一1.751.791.721.791.70-3.91%3.53%129130322525万62.9362.93-4.25
112东方集团2024-05-17 五1.841.871.791.881.72-4.28%4.59%168020730076万65.4965.49-4.42
113东方集团2024-05-16 四1.761.801.871.941.753.89%5.78%211517839084万68.4268.42-4.62
114东方集团2024-05-15 三1.651.691.801.861.626.51%4.99%182412031700万65.8665.86-4.45
115东方集团2024-05-14 二1.591.591.691.731.566.29%4.36%159627726301万61.8361.83-4.18
116东方集团2024-05-13 一1.631.651.591.711.58-3.64%4.67%170977228030万58.1758.17-3.93
117东方集团2024-05-10 五1.501.501.651.651.4910.00%3.25%118892919205万60.3760.37-4.08
118东方集团2024-05-09 四1.461.471.501.511.452.04%0.81%2946634381万54.8854.88-3.71
119东方集团2024-05-08 三1.511.511.471.521.46-2.65%0.90%3308644909万53.7853.78-3.63
120东方集团2024-05-06 一1.491.481.521.571.492.70%1.63%5957529106万55.6155.61-3.76
121东方集团2024-04-30 二1.471.431.481.531.453.50%2.17%79395011813万54.1554.15-3.66
122东方集团2024-04-29 一1.341.341.431.431.326.72%1.55%5674197937万52.3252.32-5.19
123东方集团2024-04-26 五1.311.311.341.351.282.29%1.00%3641844795万49.0349.03-4.86
124东方集团2024-04-25 四1.301.301.311.331.260.77%1.08%3963005144万47.9347.93-4.76
125东方集团2024-04-24 三1.311.321.301.331.28-1.52%0.99%3612414705万47.5647.56-4.72
126东方集团2024-04-23 二1.351.351.321.361.31-2.22%0.99%3633114837万48.348.3-4.79
127东方集团2024-04-22 一1.381.381.351.391.35-2.17%0.86%3139694287万49.3949.39-4.9
128东方集团2024-04-19 五1.381.391.381.421.37-0.72%0.81%2963304131万50.4950.49-5.01
129东方集团2024-04-18 四1.421.421.391.421.39-2.11%0.82%3003464220万50.8650.86-5.05
130东方集团2024-04-17 三1.371.371.421.421.363.65%0.94%3441864836万51.9551.95-5.15
131东方集团2024-04-16 二1.451.461.371.451.36-6.16%1.50%5504447686万50.1250.12-4.97
132东方集团2024-04-15 一1.501.511.461.511.40-3.31%1.37%5027007329万53.4253.42-5.3
133东方集团2024-04-12 五1.561.571.511.571.51-3.82%0.87%3190314889万55.2555.25-5.48
134东方集团2024-04-11 四1.571.581.571.591.56-0.63%0.53%1949213073万57.4457.44-5.7
135东方集团2024-04-10 三1.611.611.581.621.56-1.86%0.64%2349403721万57.8157.81-5.74
136东方集团2024-04-09 二1.591.591.611.621.581.26%0.64%2346543753万58.9158.91-5.84
137东方集团2024-04-08 一1.621.631.591.631.59-2.45%0.69%2542534087万58.1758.17-5.77
138东方集团2024-04-03 三1.621.631.631.641.600.00%0.61%2250053643万59.6459.64-5.92
139东方集团2024-04-02 二1.611.621.631.641.610.62%0.78%2844284613万59.6459.64-5.92
140东方集团2024-04-01 一1.601.581.621.631.592.53%0.74%2691814339万59.2759.27-5.88
141东方集团2024-03-29 五1.581.581.581.601.570.00%0.60%2187673466万57.8157.81-5.74
142东方集团2024-03-28 四1.561.561.581.611.551.28%0.64%2349223719万57.8157.81-5.74
143东方集团2024-03-27 三1.611.611.561.621.56-3.11%0.65%2389173802万57.0857.08-5.66
144东方集团2024-03-26 二1.621.631.611.651.59-1.23%0.74%2703634375万58.9158.91-5.84

  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