18:09:25
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 600816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建元信托2024-03-29 五2.732.732.732.732.690.00%0.24%1274453452万145.37268.75107.8
2建元信托2024-03-28 四2.672.672.732.772.672.25%0.44%2360216460万145.37268.75107.8
3建元信托2024-03-27 三2.742.742.672.752.67-2.55%0.45%2399316473万142.18262.85105.43
4建元信托2024-03-26 二2.752.752.742.792.73-0.36%0.49%2629127241万145.9269.74108.19
5建元信托2024-03-25 一2.812.822.752.822.75-2.48%0.35%1839405118万145.39270.72108.59
6建元信托2024-03-22 五2.842.842.822.852.78-0.70%0.47%2464556923万149.09277.61111.35
7建元信托2024-03-21 四2.862.862.842.882.83-0.70%0.35%1835505240万150.15279.58112.14
8建元信托2024-03-20 三2.842.852.862.882.840.35%0.33%1759225024万151.2281.55112.93
9建元信托2024-03-19 二2.892.902.852.892.85-1.72%0.46%2426576955万150.67280.57112.54
10建元信托2024-03-18 一2.922.912.902.952.86-0.34%0.59%3103778986万153.32285.49114.51
11建元信托2024-03-15 五2.872.882.912.932.851.04%0.86%45613313212万153.85286.47114.91
12建元信托2024-03-14 四2.842.842.882.952.831.41%0.80%42158012188万152.26283.52113.72
13建元信托2024-03-08 五2.772.772.772.792.750.00%0.32%1669714622万146.44272.69109.38
14建元信托2024-03-07 四2.792.812.772.852.76-1.42%0.48%2524797068万146.44272.69109.38
15建元信托2024-03-06 三2.812.812.812.842.770.00%0.39%2085005854万148.56276.63110.96
16建元信托2024-03-05 二2.862.872.812.872.80-2.09%0.52%2773987853万148.56276.63110.96
17建元信托2024-03-04 一2.922.952.872.932.83-2.71%0.79%41753611990万151.73282.54113.33
18建元信托2024-03-01 五2.922.922.952.992.911.03%0.59%3112959166万155.96290.41116.49
19建元信托2024-02-29 四2.872.872.922.922.851.74%0.71%37498910819万154.37287.46115.3
20建元信托2024-02-28 三2.922.922.873.032.86-1.71%1.23%65165419247万151.73282.54113.33
21建元信托2024-02-27 二2.822.822.922.932.803.55%0.86%45714913166万154.37287.46115.3
22建元信托2024-02-26 一2.842.842.822.852.80-0.70%0.64%3365589494万149.09277.61111.35
23建元信托2024-02-23 五2.942.842.842.952.790.00%1.03%54686415583万150.15279.58112.14
24建元信托2024-02-22 四2.742.762.842.842.742.90%0.84%44566112430万150.15279.58112.14
25建元信托2024-02-21 三2.712.742.762.822.690.73%0.97%51297014178万145.92271.71108.98
26建元信托2024-02-20 二2.702.702.742.762.661.48%0.86%45714112362万144.86269.74108.19
27建元信托2024-02-19 一2.602.592.702.722.594.25%1.15%60995916266万142.74265.8106.62
28建元信托2024-02-08 四2.562.542.592.602.501.97%1.12%59115015071万136.93254.97102.27
29建元信托2024-02-07 三2.592.592.542.672.50-1.93%1.13%59588515422万134.28250.05100.3
30建元信托2024-02-06 二2.462.462.592.662.445.28%1.20%63521116114万136.93254.97102.27
31建元信托2024-02-05 一2.602.642.462.622.40-6.82%1.23%65036716296万130.06242.1797.14
32建元信托2024-02-02 五2.712.712.642.732.54-2.58%1.33%70393618648万139.57259.89104.25
33建元信托2024-02-01 四2.752.792.712.832.70-2.87%1.39%73389120181万143.27266.78107.01
34建元信托2024-01-31 三2.752.802.793.062.72-0.36%2.49%131512437776万147.5274.66110.17
35建元信托2024-01-30 二2.803.112.802.942.80-9.97%3.66%193573254776万148.03275.64110.56
36建元信托2024-01-29 一3.173.463.113.243.11-10.12%0.90%47436514917万164.42306.16122.81
37建元信托2024-01-26 五3.613.423.463.763.381.17%6.17%3259795116109万182.92340.62136.63
38建元信托2024-01-25 四3.423.113.423.423.429.97%0.52%2758849435万180.81336.68135.05
39建元信托2024-01-24 三3.112.833.113.113.119.89%0.14%732322278万164.42306.16122.81
40建元信托2024-01-23 二2.582.572.832.832.5610.12%0.41%2175965938万149.62278.6111.75
41建元信托2024-01-22 一2.682.692.572.712.55-4.46%0.44%2304566076万135.87253101.48
42建元信托2024-01-19 五2.712.732.692.732.68-1.47%0.27%1401403788万142.21264.82106.22
43建元信托2024-01-18 四2.682.702.732.732.631.11%0.53%2817297510万144.33268.75107.8
44建元信托2024-01-17 三2.782.772.702.802.70-2.53%0.31%1652334539万142.74265.8106.62
45建元信托2024-01-16 二2.802.792.772.822.74-0.72%0.33%1768514900万146.44272.69109.38
46建元信托2024-01-15 一2.752.762.792.822.741.09%0.29%1507704206万147.5274.66110.17
47建元信托2024-01-12 五2.832.842.762.842.76-2.82%0.32%1669484670万145.92271.71108.98
48建元信托2024-01-11 四2.762.762.842.852.752.90%0.41%2163856082万150.15279.58112.14
49建元信托2024-01-10 三2.752.762.762.782.720.00%0.27%1407993876万145.92271.71108.98
50建元信托2024-01-09 二2.742.742.762.812.720.73%0.34%1783404916万145.92271.71108.98
51建元信托2024-01-08 一2.772.782.742.792.74-1.44%0.32%1673234615万144.86269.74108.19
52建元信托2024-01-05 五2.812.812.782.832.76-1.07%0.34%1778094975万146.97273.68109.77
53建元信托2024-01-04 四2.842.842.812.842.78-1.06%0.26%1348193781万148.56276.63110.96
54建元信托2024-01-03 三2.822.832.842.862.810.35%0.27%1436084069万150.15279.58112.14
55建元信托2024-01-02 二2.872.872.832.872.83-1.39%0.30%1561264442万149.62278.6111.75
56建元信托2023-12-29 五2.932.942.872.972.86-2.38%0.49%2573277446万151.73282.54113.33
57建元信托2023-12-28 四2.842.852.942.982.833.16%0.52%2773828099万155.43289.43116.09
58建元信托2023-12-27 三2.832.832.852.942.810.71%0.44%2314676618万150.67280.57112.54
59建元信托2023-12-26 二2.872.872.832.882.82-1.39%0.21%1096943118万149.62278.6111.75
60建元信托2023-12-25 一2.852.872.872.902.820.00%0.27%1444094141万151.73282.54113.33
61建元信托2023-12-22 五2.912.912.872.932.86-1.37%0.36%1925635555万151.73282.54113.33
62建元信托2023-12-21 四2.892.892.912.932.860.69%0.41%2174846294万153.85286.47114.91
63建元信托2023-12-20 三2.942.952.892.952.88-2.03%0.32%1712584991万152.79284.5114.12
64建元信托2023-12-19 二2.952.962.952.972.93-0.34%0.34%1807985329万155.96290.41116.49
65建元信托2023-12-18 一3.013.022.963.022.94-1.99%0.45%2355016992万156.49291.4116.88
66建元信托2023-12-15 五3.013.013.023.083.000.33%0.49%2591557879万159.66297.3119.25
67建元信托2023-12-14 四3.023.033.013.083.01-0.66%0.36%1881725717万159.13296.32118.86
68建元信托2023-12-13 三3.083.093.033.113.01-1.94%0.52%2755588410万160.19298.29119.65
69建元信托2023-12-12 二3.183.183.093.183.07-2.83%0.44%2315457227万163.36304.19122.02
70建元信托2023-12-11 一3.123.143.183.193.111.27%0.41%2164706819万168.12313.05125.57
71建元信托2023-12-08 五3.143.153.143.173.12-0.32%0.28%1479714651万166.01309.12123.99
72建元信托2023-12-07 四3.173.183.153.203.15-0.94%0.25%1336474230万166.53310.1124.38
73建元信托2023-12-06 三3.143.143.183.203.121.27%0.33%1769695596万168.12313.05125.57
74建元信托2023-12-05 二3.173.173.143.183.12-0.95%0.44%2300757262万166.01309.12123.99
75建元信托2023-12-04 一3.233.213.173.233.14-1.25%0.40%2122706736万166.88312.07125.17
76建元信托2023-12-01 五3.213.203.213.243.170.31%0.36%1908956133万168.98316.01126.75
77建元信托2023-11-30 四3.143.193.203.233.100.31%0.51%2693038573万168.46315.02126.36
78建元信托2023-11-29 三3.213.233.193.243.19-1.24%0.42%2185337013万167.93314.04125.96
79建元信托2023-11-28 二3.283.293.233.283.22-1.82%0.40%2126066905万170.04317.98127.54
80建元信托2023-11-24 五3.413.423.333.413.32-2.63%0.52%2725169122万175.3327.82131.49
81建元信托2023-11-23 四3.363.363.423.463.351.79%0.74%39030513335万180.04336.68135.05
82建元信托2023-11-22 三3.323.323.363.443.301.20%0.72%38143912831万176.88330.77132.68
83建元信托2023-11-21 二3.353.363.323.373.31-1.19%0.37%1962206547万174.77326.84131.1
84建元信托2023-11-20 一3.383.343.363.383.330.60%0.32%1700135700万176.88330.77132.68
85建元信托2023-11-17 五3.363.363.343.363.31-0.60%0.36%1917426397万175.83328.8131.89
86建元信托2023-11-16 四3.373.383.363.443.35-0.59%0.45%2384388058万176.88330.77132.68
87建元信托2023-11-15 三3.483.413.383.543.38-0.88%0.64%33475411520万177.93332.74133.47
88建元信托2023-11-14 二3.433.453.413.453.32-1.16%0.84%44334715026万179.51335.7134.65
89建元信托2023-11-13 一3.483.523.453.503.42-1.99%0.75%39319513580万181.62339.63136.23
90建元信托2023-11-10 五3.503.563.523.683.42-1.12%1.06%55954019874万185.3346.52138.99
91建元信托2023-11-09 四3.703.713.563.743.48-4.04%1.78%93582433430万187.41350.46140.57
92建元信托2023-11-08 三3.883.763.714.103.64-1.33%2.74%144162955771万195.31365.23146.5
93建元信托2023-11-07 二3.703.423.763.763.519.94%1.16%61314722751万197.94370.15148.47
94ST建元2023-11-03 五3.233.263.423.423.224.91%0.34%1813126054万180.04336.68135.05
95ST建元2023-11-02 四3.503.333.263.503.18-2.10%1.60%84118128134万171.62320.93128.73
96ST建元2023-11-01 三3.333.173.333.333.335.05%0.09%475781584万175.3327.82131.49
97ST建元2023-10-31 二3.173.023.173.173.174.97%0.05%26961855万166.88312.07125.17
98ST建元2023-10-30 一2.942.883.023.022.914.86%0.40%2087206239万158.98297.3-225.02
99ST建元2023-10-27 五2.772.742.882.882.765.11%0.37%1967225577万151.61283.52-214.59
100ST建元2023-10-26 四2.632.612.742.742.624.98%0.58%3044158213万144.24269.74-204.16
101ST建元2023-10-25 三2.502.492.612.612.504.82%0.36%1917954948万137.4256.94-194.47
102ST建元2023-10-24 二2.492.492.492.512.420.00%0.37%1942564802万131.08245.13-185.53
103ST建元2023-10-23 一2.612.622.492.612.49-4.96%0.36%1870664705万131.08245.13-185.53
104ST建元2023-10-20 五2.612.622.622.662.580.00%0.23%1210483174万137.92257.92-195.22
105ST建元2023-10-19 四2.612.642.622.682.54-0.76%0.47%2492006495万137.92257.92-195.22
106ST建元2023-10-18 三2.762.782.642.772.64-5.04%0.54%2860167653万138.98259.89-196.71
107ST建元2023-10-17 二2.682.752.782.832.681.09%0.42%2213026056万146.35273.68-207.14
108ST建元2023-10-16 一2.882.892.752.882.75-4.84%0.45%2356806527万144.77270.72-204.91
109ST建元2023-10-13 五2.842.852.892.982.831.40%0.37%1951025690万152.14284.5-215.34
110ST建元2023-10-12 四2.852.842.852.872.820.35%0.21%1094443115万150.03280.57-212.36
111ST建元2023-10-11 三2.842.862.842.902.82-0.70%0.30%1590754549万149.51279.58-211.61
112ST建元2023-10-10 二2.882.912.862.912.76-1.72%0.75%39699711206万150.56281.55-213.1
113ST建元2023-10-09 一3.043.062.913.042.91-4.90%0.36%1913225628万153.19286.47-216.83
114ST建元2023-09-28 四3.083.083.063.092.97-0.65%0.47%2477257480万161.09301.24-228
115ST建元2023-09-27 三3.053.053.083.123.050.98%0.40%2121066551万162.14303.21-229.49
116ST建元2023-09-26 二3.163.213.053.183.05-4.98%0.68%35660510988万160.56300.26-227.26
117ST建元2023-09-25 一3.373.383.213.373.21-5.03%0.46%2421897843万168.98316.01-239.18
118ST建元2023-09-22 五3.363.363.383.393.350.60%0.14%762222570万177.93332.74-251.85
119ST建元2023-09-21 四3.403.403.363.403.36-1.18%0.13%676472284万176.88330.77-250.36
120ST建元2023-09-20 三3.393.403.403.423.380.00%0.12%613342085万178.99334.71-253.34
121ST建元2023-09-19 二3.423.433.403.433.37-0.87%0.13%707632404万178.99334.71-253.34
122ST建元2023-09-18 一3.383.373.433.493.381.78%0.29%1529615246万180.57337.66-255.57
123ST建元2023-09-15 五3.383.373.373.383.340.00%0.11%597162007万177.41331.76-251.1
124ST建元2023-09-14 四3.373.393.373.393.35-0.59%0.14%753452536万177.41331.76-251.1
125ST建元2023-09-13 三3.433.443.393.443.37-1.45%0.20%1043473542万178.46333.73-252.59
126ST建元2023-09-12 二3.453.463.443.463.43-0.58%0.13%709642442万181.09338.65-256.32
127ST建元2023-09-11 一3.493.493.463.503.45-0.86%0.21%1123693897万182.14340.62-257.81
128ST建元2023-09-08 五3.433.433.493.553.421.75%0.28%1467785119万183.72343.57-260.04
129ST建元2023-09-07 四3.473.483.433.483.41-1.44%0.25%1317624542万180.57337.66-255.57
130ST建元2023-09-06 三3.513.513.483.523.47-0.85%0.14%732742557万183.2342.59-259.3
131ST建元2023-09-05 二3.503.513.513.553.490.00%0.21%1098473862万184.78345.54-261.53
132ST建元2023-09-04 一3.423.423.513.523.422.63%0.26%1381684812万184.78345.54-261.53
133ST建元2023-09-01 五3.383.383.423.423.371.18%0.17%893853032万180.04336.68-254.83
134ST建元2023-08-31 四3.433.433.383.443.38-1.46%0.20%1056423592万177.93332.74-251.85
135ST建元2023-08-30 三3.443.453.433.463.42-0.58%0.14%741482545万180.57337.66-255.57
136ST建元2023-08-29 二3.373.383.453.483.342.07%0.28%1477505053万181.62339.63-257.06
137ST建元2023-08-28 一3.563.423.383.583.37-1.17%0.36%1872816448万177.93332.74-251.85
138ST建元2023-08-25 五3.423.443.423.453.40-0.58%0.22%1143583914万180.04336.68-254.83
139ST建元2023-08-23 三3.583.583.453.583.41-3.63%0.32%1693885914万181.62339.63-257.06
140ST建元2023-08-22 二3.653.643.583.663.47-1.65%0.45%2344078369万188.46352.43-266.75

  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