05:27:09
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 601156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东航物流2024-03-28 四16.9316.7116.5217.0516.41-1.14%3.21%25721142692万132.44262.2611.12
2东航物流2024-03-27 三15.9015.5616.7117.1215.907.39%4.72%37831863105万133.97265.2811.25
3东航物流2024-03-26 二15.8915.9615.5616.0515.40-2.51%1.39%11149317445万124.75247.0210.47
4东航物流2024-03-25 一15.8815.8815.9616.2915.700.50%2.36%18936630402万127.95253.3710.74
5东航物流2024-03-22 五16.6216.7215.8816.6615.79-5.02%2.22%17816428598万127.31252.110.69
6东航物流2024-03-21 四17.3417.2016.7217.3616.58-2.79%1.60%12852721620万134.05265.4411.25
7东航物流2024-03-20 三16.1816.1917.2017.2516.116.24%2.88%23059639090万137.9273.0611.58
8东航物流2024-03-19 二16.5816.7016.1916.6616.07-3.05%1.86%14943424236万129.8257.0310.9
9东航物流2024-03-18 一15.9815.9716.7016.7915.934.57%2.23%17879229294万133.89265.1211.24
10东航物流2024-03-15 五15.9316.1115.9716.0815.80-0.87%1.20%9623115310万128.03253.5310.75
11东航物流2024-03-14 四15.9615.9616.1116.5715.860.94%2.02%16230626440万129.16255.7610.84
12东航物流2024-03-08 五16.0315.9016.2516.3015.702.20%1.66%13337221429万130.28257.9810.94
13东航物流2024-03-07 四15.8615.8715.9016.3415.750.19%1.57%12573120220万127.47252.4210.7
14东航物流2024-03-06 三15.7215.8115.8716.1115.680.38%1.41%11307417986万127.23251.9510.68
15东航物流2024-03-05 二16.0016.1215.8116.0515.60-1.92%1.90%15253024126万126.75250.9910.64
16东航物流2024-03-04 一15.3515.4016.1216.3915.194.68%3.38%27130142783万129.24255.9110.85
17东航物流2024-03-01 五15.5115.5215.4015.5414.91-0.77%2.13%17084226008万123.46244.4810.37
18东航物流2024-02-29 四15.4815.4015.5215.7215.310.78%1.81%14535722525万124.43246.3910.45
19东航物流2024-02-28 三15.6115.6715.4015.9115.40-1.72%1.64%13150920627万123.46244.4810.37
20东航物流2024-02-27 二15.8515.8415.6715.8915.45-1.07%2.27%18160628378万125.63248.7710.55
21东航物流2024-02-26 一16.3316.6015.8416.5815.74-4.58%3.27%26228441910万126.99251.4710.66
22东航物流2024-02-23 五16.8016.9016.6016.9916.60-1.78%1.30%10385617381万133.08263.5311.17
23东航物流2024-02-22 四16.8316.9416.9017.0516.68-0.24%1.03%8297713960万135.49268.311.37
24东航物流2024-02-21 三16.8017.0116.9417.4516.68-0.41%1.68%13485423139万135.81268.9311.4
25东航物流2024-02-20 二16.3016.4917.0117.1316.173.15%1.99%15936926692万136.37270.0411.45
26东航物流2024-02-19 一16.3115.8816.4916.8015.873.84%2.01%16079026203万132.2261.7911.1
27东航物流2024-02-08 四16.1916.2815.8816.9615.82-2.46%2.71%21716835514万127.31252.110.69
28东航物流2024-02-07 三15.5315.3816.2816.3015.255.85%3.20%25691340930万130.52258.4510.96
29东航物流2024-02-06 二13.8014.0815.3815.4413.609.23%2.57%20631130430万123.3244.1710.35
30东航物流2024-02-05 一14.2714.7114.0814.6713.55-4.28%2.45%19643527530万112.88223.539.48
31东航物流2024-02-02 五15.4115.3314.7115.6014.33-4.04%2.12%17008025251万117.93233.539.9
32东航物流2024-02-01 四15.0715.1515.3315.6014.861.19%1.63%13036619900万122.9243.3710.32
33东航物流2024-01-31 三15.5515.7015.1515.9215.00-3.50%1.81%14510922218万121.46240.5110.2
34东航物流2024-01-30 二15.7715.8515.7016.2515.66-0.95%2.19%17597528004万125.87249.2510.57
35东航物流2024-01-29 一17.0017.3715.8517.2915.67-8.75%4.74%38036962749万127.07251.6310.67
36东航物流2024-01-26 五17.5017.6217.3717.5317.13-1.42%2.15%17229029860万139.26275.7611.69
37东航物流2024-01-25 四17.0317.2817.6217.6716.841.97%3.97%31839255304万141.26279.7311.86
38东航物流2024-01-24 三16.8516.6917.2817.3816.503.54%4.19%33574756933万138.54274.3311.63
39东航物流2024-01-23 二15.2315.4616.6916.7515.217.96%3.50%28085945246万133.81264.9611.23
40东航物流2024-01-22 一16.0215.8415.4616.4515.30-2.40%3.19%25609540980万123.95245.4410.41
41东航物流2024-01-19 五15.8015.8115.8415.9515.480.19%2.07%16591426115万126.99251.4710.66
42东航物流2024-01-18 四16.0416.0515.8116.0715.30-1.50%3.14%25150039313万126.75250.9910.64
43东航物流2024-01-17 三15.9015.8916.0516.5515.701.01%4.11%32962753451万128.68254.810.8
44东航物流2024-01-16 二14.9214.9115.8915.9914.756.57%4.54%36406356328万127.39252.2610.7
45东航物流2024-01-15 一14.6414.5714.9115.2514.462.33%1.96%15719823480万119.54236.710.04
46东航物流2024-01-12 五14.6914.6914.5714.9414.54-0.82%0.99%7975611748万116.81231.319.81
47东航物流2024-01-11 四14.3614.3414.6914.7514.332.44%1.39%11103916214万117.77233.219.89
48东航物流2024-01-10 三14.4914.5014.3414.5814.33-1.10%0.70%563338121万114.97227.669.65
49东航物流2024-01-09 二14.2814.3014.5014.6714.201.40%1.25%10058014563万116.25230.29.76
50东航物流2024-01-08 一14.3914.4614.3014.6014.25-1.11%0.96%7675311004万114.65227.029.62
51东航物流2024-01-05 五14.7414.7814.4614.8114.34-2.17%1.43%11446716639万115.93229.569.73
52东航物流2024-01-04 四14.5514.6014.7814.8514.491.23%1.21%9736314281万118.49234.649.95
53东航物流2024-01-03 三14.8615.0014.6014.9214.46-2.67%1.72%13787720147万117.05231.789.83
54东航物流2024-01-02 二14.7714.7815.0015.0914.671.49%1.59%12752719042万120.26238.1310.1
55东航物流2023-12-29 五14.8114.7714.7814.9814.690.07%1.32%10544715631万118.49234.649.95
56东航物流2023-12-28 四14.9515.0014.7715.1514.73-1.53%1.79%14387821383万118.41234.489.94
57东航物流2023-12-27 三14.4514.3815.0015.0214.454.31%2.83%22670633504万120.26238.1310.1
58东航物流2023-12-26 二14.5814.5814.3814.7714.20-1.37%2.19%17561125391万115.29228.299.68
59东航物流2023-12-25 一14.8014.8914.5814.9514.49-2.08%1.72%13796820191万116.89231.479.81
60东航物流2023-12-22 五15.1214.9914.8915.1214.72-0.67%1.70%13592020251万119.38236.3910.02
61东航物流2023-12-21 四14.8214.8814.9915.2514.700.74%2.58%20647531008万120.18237.9710.09
62东航物流2023-12-20 三15.1514.9914.8815.3914.80-0.73%2.24%17929326945万119.3236.2310.02
63东航物流2023-12-19 二15.3615.3814.9915.4214.61-2.54%3.80%30459945824万120.18237.9710.09
64东航物流2023-12-18 一15.6515.5115.3815.8415.35-0.84%2.30%18464728731万123.3244.1710.35
65东航物流2023-12-15 五15.5615.7515.5115.8115.35-1.52%3.39%27153942067万124.35246.2310.44
66东航物流2023-12-14 四15.8615.9215.7516.2315.65-1.07%3.67%29412546593万126.27250.0410.6
67东航物流2023-12-13 三15.4815.4815.9216.2415.432.84%5.84%46798174660万127.63252.7410.72
68东航物流2023-12-12 二15.2815.2415.4815.6915.101.57%4.77%38253059230万124.11245.7510.42
69东航物流2023-12-11 一14.2414.2615.2415.2814.126.87%5.94%47597070684万122.18241.9410.26
70东航物流2023-12-08 五14.4514.6114.2614.7014.20-2.40%3.45%27643639822万114.32226.399.6
71东航物流2023-12-07 四14.4314.4314.6114.9514.431.25%5.05%40517159691万117.13231.949.83
72东航物流2023-12-06 三13.9913.8514.4314.7113.694.19%5.34%42841361117万115.69229.089.71
73东航物流2023-12-05 二14.0814.0813.8514.2713.80-1.63%4.34%34808348694万111.04219.889.32
74东航物流2023-12-04 一14.4714.2314.0814.9414.08-1.05%8.99%721051104787万112.88223.539.48
75东航物流2023-12-01 五13.5713.4014.2314.5013.506.19%12.95%1037949146049万114.08225.919.58
76东航物流2023-11-30 四12.2712.1813.4013.4012.1910.02%7.40%59308478129万107.43212.739.02
77东航物流2023-11-29 三11.9411.9412.1812.2911.932.01%1.88%15089218338万97.65193.368.2
78东航物流2023-11-28 二11.8811.9011.9411.9611.800.34%0.48%385214585万95.72189.558.04
79东航物流2023-11-27 一11.9311.9411.9011.9511.84-0.34%0.57%456775435万95.4188.928.01
80东航物流2023-11-24 五11.9711.9611.9411.9711.88-0.17%0.49%395374714万95.72189.558.04
81东航物流2023-11-23 四11.9311.9211.9611.9911.890.34%0.44%355184240万95.89189.878.05
82东航物流2023-11-22 三12.0212.0411.9212.0711.92-1.00%0.42%333684001万95.56189.248.02
83东航物流2023-11-21 二12.0812.0712.0412.1112.02-0.25%0.50%397434797万96.53191.148.1
84东航物流2023-11-20 一12.0312.0212.0712.1011.910.42%0.63%506196080万96.77191.628.12
85东航物流2023-11-17 五11.9011.9312.0212.0611.880.75%0.63%506336061万96.37190.828.09
86东航物流2023-11-16 四12.0011.9811.9312.0211.86-0.42%0.62%493695888万95.64189.48.03
87东航物流2023-11-15 三12.0511.9711.9812.0911.940.08%0.46%370554447万96.05190.198.06
88东航物流2023-11-14 二12.0112.0011.9712.0211.90-0.25%0.46%366394390万95.97190.038.06
89东航物流2023-11-13 一11.8911.8912.0012.0011.820.93%0.44%349324158万96.21190.518.08
90东航物流2023-11-10 五11.8411.8511.8911.9311.780.34%0.43%344904086万95.32188.768
91东航物流2023-11-09 四11.8011.8411.8511.9211.800.08%0.31%249622961万95188.137.98
92东航物流2023-11-08 三11.9111.9111.8411.9311.79-0.59%0.58%461495473万94.92187.977.97
93东航物流2023-11-07 二11.9011.9411.9112.0311.85-0.25%0.92%740368853万95.48189.088.02
94东航物流2023-11-06 一11.6111.5711.9412.0011.613.20%1.65%13236315694万95.72189.558.04
95东航物流2023-11-03 五11.5611.5211.5711.6011.490.43%0.47%376174348万92.76183.687.79
96东航物流2023-11-02 四11.5211.5211.5211.5711.480.00%0.50%403364652万92.36182.897.75
97东航物流2023-11-01 三11.6311.5611.5211.6311.47-0.35%0.41%329743799万92.36182.897.75
98东航物流2023-10-31 二11.5311.5811.5611.6411.49-0.17%0.56%447775173万92.68183.527.78
99东航物流2023-10-30 一11.4911.5211.5811.6111.470.52%0.63%505175836万92.84183.846.6
100东航物流2023-10-27 五11.2911.3011.5211.5911.251.95%0.74%590666772万92.36182.896.57
101东航物流2023-10-26 四11.2711.2911.3011.3111.210.09%0.36%290593274万90.59179.396.44
102东航物流2023-10-25 三11.2811.2311.2911.3711.280.53%0.51%409194635万90.51179.246.44
103东航物流2023-10-24 二11.1411.0811.2311.2511.071.35%0.46%365574087万90.03178.286.4
104东航物流2023-10-23 一11.3011.3311.0811.3111.03-2.21%0.68%544466070万88.83175.96.32
105东航物流2023-10-20 五11.3211.3611.3311.4111.30-0.26%0.40%316683594万90.83179.876.46
106东航物流2023-10-19 四11.3811.4211.3611.4811.34-0.53%0.62%495585644万91.07180.356.48
107东航物流2023-10-18 三11.6711.6811.4211.6911.38-2.23%0.92%737338458万91.56181.36.51
108东航物流2023-10-17 二11.7011.7111.6811.7211.66-0.26%0.65%520546081万93.64185.436.66
109东航物流2023-10-16 一11.9811.9811.7112.0211.65-2.25%0.84%675097963万93.88185.96.67
110东航物流2023-10-13 五12.0512.0911.9812.0911.95-0.91%0.45%364544378万96.05190.196.83
111东航物流2023-10-12 四12.0812.0012.0912.1212.030.75%0.42%338334086万96.93191.946.89
112东航物流2023-10-11 三12.0212.0112.0012.0811.97-0.08%0.52%416975013万96.21190.516.84
113东航物流2023-10-10 二12.1812.1712.0112.2312.01-1.31%0.64%515246225万96.29190.676.85
114东航物流2023-10-09 一12.2412.2212.1712.2512.15-0.41%0.46%364864443万97.57193.216.94
115东航物流2023-09-28 四12.2212.2312.2212.2912.21-0.08%0.37%295113610万97.971946.97
116东航物流2023-09-27 三12.1212.1412.2312.2512.120.74%0.39%310833796万98.05194.166.97
117东航物流2023-09-26 二12.2412.2512.1412.2912.13-0.90%0.34%275463352万97.33192.736.92
118东航物流2023-09-25 一12.2312.2012.2512.3112.190.41%0.57%460975652万98.21194.486.98
119东航物流2023-09-22 五12.0712.0912.2012.2312.060.91%0.42%335114069万97.81193.686.95
120东航物流2023-09-21 四12.2012.2112.0912.2512.09-0.98%0.54%433715265万96.93191.946.89
121东航物流2023-09-20 三12.2712.2712.2112.2912.20-0.49%0.31%245523006万97.89193.846.96
122东航物流2023-09-19 二12.2612.2712.2712.3012.220.00%0.35%284083485万98.37194.796.99
123东航物流2023-09-18 一12.2112.2012.2712.2912.170.57%0.47%374464586万98.37194.796.99
124东航物流2023-09-15 五12.1712.1612.2012.2912.140.33%0.56%445305434万97.81193.686.95
125东航物流2023-09-14 四12.2112.2212.1612.2212.11-0.49%0.60%482715868万97.49193.056.93
126东航物流2023-09-13 三12.2712.2712.2212.3212.18-0.41%0.46%369934527万97.971946.97
127东航物流2023-09-12 二12.2712.2712.2712.3412.220.00%0.42%337934152万98.37194.796.99
128东航物流2023-09-11 一12.1412.1312.2712.3312.111.15%0.58%468305729万98.37194.796.99
129东航物流2023-09-08 五12.2212.2212.1312.2512.11-0.74%0.44%355204319万97.25192.576.91
130东航物流2023-09-07 四12.3312.3412.2212.3612.21-0.97%0.46%371994563万97.971946.97
131东航物流2023-09-06 三12.4112.4212.3412.4212.27-0.64%0.47%377764656万98.93195.97.03
132东航物流2023-09-05 二12.4612.4712.4212.4712.38-0.40%0.47%373904640万99.57197.177.08
133东航物流2023-09-04 一12.3612.3612.4712.4912.320.89%0.94%754919389万99.97197.977.11
134东航物流2023-09-01 五12.3212.3312.3612.4312.300.24%0.38%306663791万99.09196.227.05
135东航物流2023-08-31 四12.2612.3512.3312.3912.22-0.16%0.47%374534611万98.85195.757.03
136东航物流2023-08-30 三12.4112.4212.3512.4812.33-0.56%0.58%464065746万99.01196.067.04
137东航物流2023-08-29 二12.2012.2112.4212.4412.181.72%0.86%685558467万99.57197.176.52
138东航物流2023-08-28 一12.5412.0512.2112.6312.181.33%1.26%10112512533万97.89193.846.41
139东航物流2023-08-25 五12.1712.1812.0512.2212.01-1.07%0.67%539066529万96.61191.36.33
140东航物流2023-08-23 三12.4312.4612.1912.4712.18-2.17%0.98%785999656万97.73193.526.4
141东航物流2023-08-22 二12.7612.7512.4612.8012.29-2.27%1.52%12195815235万99.89197.816.54

  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:网上银泰 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