07:52:58
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 601901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方正证券2024-03-26 二8.068.017.938.107.80-1.00%1.60%1318564104226万652.81652.8130.33
2方正证券2024-03-27 三7.857.937.657.877.63-3.53%1.34%110030085315万629.76629.7629.26
3方正证券2024-03-28 四7.627.657.827.917.612.22%1.53%126088197824万643.75643.7529.91
4方正证券2024-03-29 五7.757.828.188.377.694.60%3.34%2749885223355万673.39673.3931.28
5方正证券2024-04-01 一8.368.188.238.528.160.61%2.70%2226367184925万677.5677.531.48
6方正证券2024-04-02 二8.168.238.358.508.111.46%2.33%1921820159889万687.38687.3831.93
7方正证券2024-04-03 三8.268.358.448.668.211.08%2.69%2216930188380万694.79694.7932.28
8方正证券2024-04-08 一8.048.447.998.187.82-5.33%2.12%1746029140442万657.74657.7430.56
9方正证券2024-04-09 二7.997.998.218.377.992.75%1.57%1289748105409万675.86675.8631.4
10方正证券2024-04-10 三8.208.218.058.267.98-1.95%1.32%108871487816万662.68662.6830.79
11方正证券2024-04-11 四7.948.057.788.147.62-3.35%2.06%1692310133482万640.46640.4629.75
12方正证券2024-04-12 五7.707.787.767.877.70-0.26%1.14%93634672793万638.81638.8129.68
13方正证券2024-04-15 一7.827.767.958.107.572.45%1.81%1488367117456万654.45654.4530.4
14方正证券2024-04-16 二7.827.957.507.907.48-5.66%1.45%119224492118万617.41617.4128.68
15方正证券2024-04-17 三7.597.507.717.727.522.80%1.41%116204388623万634.7634.729.49
16方正证券2024-04-18 四7.657.717.727.907.610.13%1.48%121699894451万635.52635.5229.53
17方正证券2024-04-19 五7.637.727.667.767.61-0.78%0.88%72234055433万630.58630.5829.3
18方正证券2024-04-22 一7.677.667.677.777.560.13%0.78%64304649418万631.4631.429.33
19方正证券2024-04-23 二7.997.677.828.047.801.96%1.69%1388718109851万643.75643.7527.04
20方正证券2024-04-24 三7.817.828.098.227.753.45%2.09%1717831137866万665.98665.9827.97
21方正证券2024-04-25 四8.028.098.098.188.010.00%1.28%105580985521万665.98665.9827.97
22方正证券2024-04-26 五8.608.098.908.908.4010.01%4.75%3913832340221万732.66732.6630.77
23方正证券2024-04-29 一9.158.909.159.508.942.81%5.54%4558452418764万753.24753.2431.64
24方正证券2024-04-30 二9.059.158.999.198.93-1.75%3.08%2532368228862万740.07740.0731.09
25方正证券2024-05-06 一9.128.998.909.148.83-1.00%2.53%2080284186574万732.66732.6630.77
26方正证券2024-05-08 三8.748.758.768.918.680.11%1.75%1437039126687万721.13721.1330.29
27方正证券2024-05-09 四8.808.768.788.848.730.23%1.54%1264200110950万722.78722.7830.36
28方正证券2024-05-10 五8.788.789.129.278.743.87%3.10%2552601229532万750.77750.7731.53
29方正证券2024-05-13 一9.009.129.309.488.951.97%2.96%2437390224714万765.59765.5932.16
30方正证券2024-05-14 二9.269.309.469.489.061.72%2.67%2193917203357万778.76778.7632.71
31方正证券2024-05-15 三9.509.468.719.508.64-7.93%3.42%2818633253261万717.02717.0230.12
32方正证券2024-05-16 四8.788.718.638.848.59-0.92%1.82%1499439130723万710.43710.4329.84
33方正证券2024-05-17 五8.598.638.728.728.541.04%1.39%114122498563万717.84717.8430.15
34方正证券2024-05-20 一8.658.728.708.788.63-0.23%1.28%104989591504万716.19716.1930.08
35方正证券2024-05-21 二8.678.708.658.758.62-0.57%0.91%74522464742万712.08712.0829.91
36方正证券2024-05-22 三8.638.658.578.688.55-0.92%0.96%78842067882万705.49705.4929.63
37方正证券2024-05-23 四8.578.578.438.658.38-1.63%1.35%111462495067万693.97693.9729.15
38方正证券2024-05-24 五8.398.438.348.488.33-1.07%0.99%81745968535万686.56686.5628.84
39方正证券2024-05-27 一8.368.348.398.418.270.60%0.80%66121755163万690.67690.6729.01
40方正证券2024-05-28 二8.358.398.268.388.24-1.55%0.72%59521049427万679.97679.9728.56
41方正证券2024-05-29 三8.258.268.308.318.230.48%0.61%50347341666万683.26683.2628.7
42方正证券2024-05-30 四8.288.308.298.318.22-0.12%0.77%63496852507万682.44682.4428.66
43方正证券2024-05-31 五8.298.298.248.368.23-0.60%0.77%63141152335万678.33678.3328.49
44方正证券2024-06-03 一8.268.248.308.368.190.73%1.05%86097871389万683.26683.2628.7
45方正证券2024-06-04 二8.278.308.458.498.271.81%1.22%100594484730万695.61695.6129.22
46方正证券2024-06-05 三8.418.458.378.418.32-0.95%0.82%67473456444万689.03689.0328.94
47方正证券2024-06-06 四8.348.378.208.398.20-2.03%0.94%77000863736万675.03675.0328.35
48方正证券2024-06-07 五8.238.208.078.277.93-1.59%1.24%102049882452万664.33664.3327.9
49方正证券2024-06-11 二8.018.078.148.227.970.87%0.88%72700959105万670.09670.0928.15
50方正证券2024-06-12 三8.138.148.188.208.090.49%0.65%53619443758万673.39673.3928.28
51方正证券2024-06-13 四8.168.188.248.338.160.73%0.99%81458467296万678.33678.3328.49
52方正证券2024-06-14 五8.248.248.408.628.221.94%2.41%1984833167636万691.5691.529.05
53方正证券2024-06-17 一8.338.408.418.458.260.12%1.03%84911371049万692.32692.3229.08
54方正证券2024-06-18 二8.428.418.448.498.380.36%0.93%76874964820万694.79694.7929.18
55方正证券2024-06-19 三8.428.448.218.458.20-2.73%0.96%79101965673万675.86675.8628.39
56方正证券2024-06-20 四8.188.218.178.258.13-0.49%0.77%63707652201万672.56672.5628.25
57方正证券2024-06-21 五8.208.178.208.288.160.37%0.66%54543144763万675.03675.0328.35
58方正证券2024-06-24 一8.168.208.058.228.03-1.83%0.74%60944549583万662.68662.6827.84
59方正证券2024-06-25 二8.168.057.968.247.86-1.12%0.96%79060763484万655.28655.2827.52
60方正证券2024-06-26 三7.947.968.058.077.851.13%0.66%54419743339万662.68662.6827.84
61方正证券2024-06-27 四8.028.057.928.027.92-1.61%0.49%40052331875万651.98651.9827.39
62方正证券2024-06-28 五7.937.927.738.027.55-2.40%1.13%93408373340万636.34636.3426.73
63方正证券2024-07-01 一7.757.737.817.857.641.03%0.64%52689040937万642.93642.9327.01
64方正证券2024-07-02 二7.797.817.817.907.770.00%0.51%42181933104万642.93642.9327.01
65方正证券2024-07-03 三7.787.817.797.837.72-0.26%0.43%35507327628万641.28641.2826.94
66方正证券2024-07-04 四7.787.797.577.827.56-2.82%0.74%60787646497万623.17623.1726.18
67方正证券2024-07-05 五7.577.577.657.687.511.06%0.67%55209042029万629.76629.7626.45
68方正证券2024-07-08 一7.607.657.417.637.36-3.14%0.74%60676945283万61061025.62
69方正证券2024-07-09 二7.417.417.647.677.393.10%0.86%70646653197万628.93628.9326.42
70方正证券2024-07-10 三7.607.647.607.727.58-0.52%0.56%46182635265万625.64625.6426.28
71方正证券2024-07-11 四7.697.607.637.707.590.39%0.91%75103357401万628.11628.1126.38
72方正证券2024-07-12 五7.617.637.517.627.48-1.57%0.68%56200942321万618.23618.2325.97
73方正证券2024-07-15 一7.487.517.507.557.46-0.13%0.41%34137925625万617.41617.4125.93
74方正证券2024-07-16 二7.527.507.507.567.470.00%0.50%40850930670万617.41617.4125.93
75方正证券2024-07-17 三7.507.507.527.557.410.27%0.74%60921545693万619.05619.0526
76方正证券2024-07-18 四7.507.527.577.577.380.66%0.78%63835147801万623.17623.1726.18
77XD方正证2024-07-19 五7.547.557.637.647.511.06%0.83%67977851688万628.11628.1126.38
78方正证券2024-07-22 一7.717.637.637.757.530.00%0.84%69336552866万628.11628.1126.38
79方正证券2024-07-23 二7.607.637.367.617.35-3.54%0.73%60225145102万605.88605.8825.45
80方正证券2024-07-24 三7.367.367.197.367.16-2.31%0.69%56707841161万591.89591.8924.86
81方正证券2024-07-25 四7.177.197.267.327.150.97%0.59%48732635433万597.65597.6525.1
82方正证券2024-07-26 五7.297.267.477.637.262.89%1.00%82386561709万614.94614.9425.83
83方正证券2024-07-29 一7.457.477.317.457.31-2.14%0.65%53102439069万601.77601.7725.28
84方正证券2024-07-30 二7.277.317.317.377.260.00%0.55%45378433205万601.77601.7725.28
85方正证券2024-07-31 三7.327.317.777.927.316.29%2.01%1657311127286万639.63639.6326.87
86方正证券2024-08-01 四7.737.777.697.817.67-1.03%1.09%89514869207万633.05633.0526.59
87方正证券2024-08-02 五7.657.697.507.747.48-2.47%0.96%79015960004万617.41617.4125.93
88方正证券2024-08-05 一7.457.507.427.647.41-1.07%0.98%80660860603万610.82610.8225.66
89方正证券2024-08-06 二7.507.427.417.567.30-0.13%0.88%72726453706万61061025.62
90方正证券2024-08-07 三7.387.417.397.477.32-0.27%0.59%48580435909万608.35608.3525.55
91方正证券2024-08-08 四7.407.397.407.527.340.14%0.76%62765946583万609.18609.1825.59
92方正证券2024-08-09 五7.537.407.317.577.30-1.22%0.83%68641050943万601.77601.7725.28
93方正证券2024-08-12 一7.267.317.197.287.16-1.64%0.61%49904036023万591.89591.8924.86
94方正证券2024-08-13 二7.217.197.317.317.171.67%0.60%49373435759万601.77601.7725.28
95方正证券2024-08-14 三7.277.317.327.447.260.14%0.75%62038945617万602.59602.5925.31
96方正证券2024-08-15 四7.277.327.367.447.270.55%0.90%74375554774万605.88605.8825.45
97方正证券2024-08-16 五7.337.367.297.377.27-0.95%0.60%49056535877万600.12600.1225.21
98方正证券2024-08-19 一7.157.297.177.197.07-1.65%0.93%76410354543万590.24590.2424.79
99方正证券2024-08-20 二7.167.177.057.187.03-1.67%0.55%45512932277万580.36580.3624.38
100方正证券2024-08-21 三7.037.057.017.097.00-0.57%0.37%30071521172万577.07577.0724.24
101方正证券2024-08-22 四7.077.016.877.106.86-2.00%0.66%54412137789万565.55565.5527.4
102方正证券2024-08-23 五6.846.876.786.916.72-1.31%0.85%70006447633万558.14558.1427.04
103方正证券2024-08-26 一6.786.786.826.906.770.59%0.55%45436431033万561.43561.4327.2
104方正证券2024-08-27 二6.806.826.686.816.66-2.05%0.51%41908128067万549.9549.926.64
105方正证券2024-08-28 三6.666.686.686.726.640.00%0.41%33451622360万549.9549.926.64
106方正证券2024-08-29 四6.656.686.786.836.641.50%0.60%49225933319万558.14558.1427.04
107方正证券2024-08-30 五6.786.786.957.066.782.51%0.98%80858956305万572.13572.1327.72
108方正证券2024-09-02 一6.896.956.726.936.72-3.31%0.61%50098534070万553.2553.226.8
109方正证券2024-09-03 二6.686.726.786.826.670.89%0.43%35122123756万558.14558.1427.04
110方正证券2024-09-04 三6.726.786.816.896.710.44%0.49%40254827434万560.61560.6127.16
111方正证券2024-09-05 四6.826.816.876.886.800.88%0.44%36538925006万565.55565.5527.4
112方正证券2024-09-06 五7.086.876.917.146.910.58%1.24%102289071717万568.84568.8427.56
113方正证券2024-09-09 一6.826.916.876.976.78-0.58%0.58%48103733128万565.55565.5527.4
114方正证券2024-09-10 二6.866.876.866.896.75-0.15%0.49%40484527627万564.72564.7227.36
115方正证券2024-09-11 三6.836.866.846.916.80-0.29%0.33%26861918388万563.08563.0827.28
116方正证券2024-09-12 四6.846.846.866.936.820.29%0.44%36043824781万564.72564.7227.36
117方正证券2024-09-13 五6.876.866.856.946.85-0.15%0.44%36597525188万563.9563.927.32
118方正证券2024-09-18 三6.826.856.836.866.73-0.29%0.40%32527022124万562.25562.2527.24
119方正证券2024-09-19 四6.896.836.917.016.801.17%0.69%56917739330万568.84568.8427.56
120方正证券2024-09-20 五6.886.916.946.966.850.43%0.48%39485927267万571.31571.3127.68
121方正证券2024-09-23 一6.956.946.987.026.900.58%0.46%37868826396万574.6574.627.84
122方正证券2024-09-24 二7.086.987.347.386.965.16%1.74%1430326103101万604.24604.2429.28
123方正证券2024-09-25 三7.497.347.417.687.410.95%2.19%1805610136110万61061029.56
124方正证券2024-09-26 四7.377.417.857.867.365.94%2.26%1860517142086万646.22646.2231.31
125方正证券2024-09-27 五8.037.858.498.537.908.15%2.18%1795299146100万698.91698.9133.86
126方正证券2024-09-30 一9.168.499.349.348.8210.01%4.24%3489403320177万768.88768.8837.25
127方正证券2024-10-08 二10.279.3410.2710.279.589.96%4.54%3735413379719万845.44845.4440.96
128方正证券2024-10-09 三9.9510.279.2410.259.24-10.03%4.95%4076952393993万760.65760.6536.85
129方正证券2024-10-10 四9.309.248.829.548.60-4.55%3.28%2697585240982万726.07726.0735.18
130XD方正证2024-10-11 五8.688.778.668.948.55-1.25%1.73%1426897124250万712.9712.934.54
131方正证券2024-10-14 一8.678.668.648.718.24-0.23%2.09%1718917146076万711.25711.2534.46
132方正证券2024-10-15 二8.588.648.418.738.40-2.66%1.45%1197079102663万692.32692.3233.54
133方正证券2024-10-16 三8.278.418.378.558.26-0.48%1.29%106350689205万689.03689.0333.38
134方正证券2024-10-17 四8.468.378.218.518.20-1.91%1.18%96805880852万675.86675.8632.75
135方正证券2024-10-18 五8.218.218.588.918.184.51%2.58%2120666180432万706.31706.3134.22
136方正证券2024-10-21 一8.508.588.408.538.35-2.10%1.79%1475496124352万691.5691.533.5
137方正证券2024-10-22 二8.408.408.478.518.370.83%1.24%102119286105万697.26697.2633.78
138方正证券2024-10-23 三8.508.478.458.648.41-0.24%1.56%1281976109204万695.61695.6133.7
139方正证券2024-10-24 四8.438.458.468.498.360.12%0.97%79811067247万696.44696.4433.74
140方正证券2024-10-25 五8.488.468.588.738.441.42%1.53%1261925108330万706.31706.3134.22
141方正证券2024-10-28 一8.618.588.698.728.581.28%1.30%107027092687万715.37715.3734.66
142方正证券2024-10-29 二8.758.698.588.908.56-1.27%1.65%1356664118340万706.31706.3134.22
143方正证券2024-10-30 三8.548.588.588.688.480.00%1.21%99489685333万706.31706.3132.37
144方正证券2024-10-31 四8.578.588.688.888.531.17%2.18%1792164156638万714.55714.5532.75

  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: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