粤高速Ａ(000429)股票信息
| 股票代码 | 000429 |
| 股票名称 | 粤高速Ａ |
| 最新价/元 | 11.03 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 1.66 |
| 买入/元 | 11.02 |
| 卖出/元 | 11.03 |
| 昨收/元 | 10.85 |
| 今开/元 | 10.82 |
| 最高/元 | 11.05 |
| 最低/元 | 10.82 |
| 成交量/手 | 153718.54 |
| 成交额/万 | 16881.78 |
| 股净值/元 | 14.14 |
| 市净率 | 2.24 |
| 总市值/万 | 2306159.16 |
| 流通值/万 | 1437461.12 |
| 换手率/% | 1.18 |
| 入市日期 | 1998-02-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
粤高速Ａ(000429)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 10.82 | 11.03 | 0.18 | 1.66 | 153718.54 | 16881.78 | 1.18 |
| 2024-07-03 | 10.58 | 10.85 | 0.22 | 2.07 | 153060.64 | 16526.16 | 1.17 |
| 2024-07-02 | 10.48 | 10.63 | 0.15 | 1.43 | 130572.72 | 13761.75 | 1.00 |
| 2024-07-01 | 10.42 | 10.48 | 0.07 | 0.67 | 120475.17 | 12632.93 | 0.92 |
| 2024-06-28 | 10.29 | 10.41 | 0.07 | 0.68 | 104872.58 | 10902.72 | 0.80 |
| 2024-06-27 | 10.26 | 10.34 | 0.09 | 0.88 | 75846.42 | 7799.08 | 0.58 |
| 2024-06-26 | 10.32 | 10.25 | -0.10 | -0.97 | 79735.58 | 8179.16 | 0.61 |
| 2024-06-25 | 10.30 | 10.35 | 0.04 | 0.39 | 74601.00 | 7719.96 | 0.57 |
| 2024-06-24 | 10.40 | 10.31 | -0.15 | -1.43 | 77675.91 | 8030.64 | 0.60 |
| 2024-06-21 | 10.51 | 10.46 | -0.05 | -0.48 | 89933.72 | 9385.70 | 0.69 |
| 2024-06-20 | 10.52 | 10.51 | -0.02 | -0.19 | 43253.06 | 4549.28 | 0.33 |
| 2024-06-19 | 10.60 | 10.53 | -0.07 | -0.66 | 55516.76 | 5871.36 | 0.43 |
| 2024-06-18 | 10.36 | 10.60 | 0.24 | 2.32 | 120210.25 | 12694.47 | 0.92 |
| 2024-06-17 | 10.27 | 10.36 | 0.09 | 0.88 | 110493.95 | 11448.81 | 0.85 |
| 2024-06-14 | 10.20 | 10.27 | 0.06 | 0.59 | 142011.60 | 14588.02 | 1.09 |
| 2024-06-13 | 10.37 | 10.21 | -0.21 | -2.02 | 110611.31 | 11341.09 | 0.85 |
| 2024-06-12 | 10.31 | 10.42 | 0.11 | 1.07 | 67074.75 | 6951.58 | 0.51 |
| 2024-06-11 | 10.53 | 10.31 | -0.22 | -2.09 | 96192.80 | 9968.36 | 0.74 |
| 2024-06-07 | 10.41 | 10.53 | 0.18 | 1.74 | 96050.84 | 10051.39 | 0.74 |
| 2024-06-06 | 10.26 | 10.35 | 0.11 | 1.07 | 84354.93 | 8732.03 | 0.65 |
| 2024-06-05 | 10.41 | 10.24 | -0.18 | -1.73 | 90350.32 | 9356.78 | 0.69 |
| 2024-06-04 | 10.21 | 10.42 | 0.21 | 2.06 | 92142.24 | 9507.30 | 0.71 |
| 2024-06-03 | 10.18 | 10.21 | 0.03 | 0.30 | 81057.40 | 8278.18 | 0.62 |
| 2024-05-31 | 10.20 | 10.18 | -0.01 | -0.10 | 43477.88 | 4431.46 | 0.33 |
| 2024-05-30 | 10.38 | 10.19 | -0.19 | -1.83 | 86949.26 | 8907.17 | 0.67 |
| 2024-05-29 | 10.39 | 10.38 | -0.02 | -0.19 | 58154.38 | 6051.47 | 0.45 |
| 2024-05-28 | 10.41 | 10.40 | -0.01 | -0.10 | 72283.95 | 7479.59 | 0.55 |
| 2024-05-27 | 10.35 | 10.41 | 0.08 | 0.77 | 83609.39 | 8699.23 | 0.64 |
| 2024-05-24 | 10.29 | 10.33 | 0.03 | 0.29 | 53671.84 | 5558.92 | 0.41 |
| 2024-05-23 | 10.32 | 10.30 | -0.05 | -0.48 | 57329.00 | 5911.43 | 0.44 |
| 2024-05-22 | 10.33 | 10.35 | 0.02 | 0.19 | 79017.98 | 8222.35 | 0.61 |
| 2024-05-21 | 10.28 | 10.33 | 0.05 | 0.49 | 64697.52 | 6653.96 | 0.50 |
| 2024-05-20 | 10.32 | 10.28 | -0.02 | -0.19 | 70002.59 | 7201.30 | 0.54 |
| 2024-05-17 | 10.19 | 10.30 | 0.09 | 0.88 | 64155.01 | 6586.58 | 0.49 |
| 2024-05-16 | 10.43 | 10.21 | -0.20 | -1.92 | 117861.00 | 12081.85 | 0.90 |
| 2024-05-15 | 10.41 | 10.41 | 0.00 | 0.00 | 64043.73 | 6669.87 | 0.49 |
| 2024-05-14 | 10.38 | 10.41 | 0.00 | 0.00 | 57210.97 | 5940.57 | 0.44 |
| 2024-05-13 | 10.30 | 10.41 | 0.10 | 0.97 | 108720.00 | 11231.60 | 0.83 |
| 2024-05-10 | 10.29 | 10.31 | 0.02 | 0.19 | 57772.50 | 5944.78 | 0.44 |
| 2024-05-09 | 10.24 | 10.29 | 0.01 | 0.10 | 67979.75 | 6984.42 | 0.52 |
| 2024-05-08 | 10.26 | 10.28 | 0.02 | 0.20 | 56901.46 | 5852.51 | 0.44 |
| 2024-05-07 | 10.25 | 10.26 | -0.13 | -1.25 | 121713.86 | 12487.58 | 0.93 |
| 2024-05-06 | 10.18 | 10.39 | 0.13 | 1.27 | 295368.04 | 29955.45 | 2.27 |
| 2024-04-30 | 10.05 | 10.26 | 0.11 | 1.08 | 109646.03 | 11213.57 | 0.84 |
| 2024-04-29 | 10.23 | 10.15 | -0.20 | -1.93 | 156886.73 | 15930.38 | 1.20 |
| 2024-04-26 | 10.69 | 10.35 | -0.37 | -3.45 | 210708.26 | 21918.22 | 1.62 |
| 2024-04-25 | 10.59 | 10.72 | 0.09 | 0.85 | 60017.10 | 6407.83 | 0.46 |
| 2024-04-24 | 10.45 | 10.63 | 0.20 | 1.92 | 68085.02 | 7197.33 | 0.52 |
| 2024-04-23 | 10.53 | 10.43 | -0.16 | -1.51 | 73519.80 | 7731.72 | 0.56 |
| 2024-04-22 | 10.66 | 10.59 | -0.07 | -0.66 | 100471.01 | 10714.51 | 0.77 |
| 2024-04-19 | 10.54 | 10.66 | 0.12 | 1.14 | 99282.69 | 10574.52 | 0.76 |
| 2024-04-18 | 10.54 | 10.54 | 0.00 | 0.00 | 84538.41 | 8905.35 | 0.65 |
| 2024-04-17 | 10.35 | 10.54 | 0.17 | 1.64 | 103067.12 | 10769.43 | 0.79 |
| 2024-04-16 | 10.46 | 10.37 | -0.14 | -1.33 | 119286.69 | 12505.66 | 0.92 |
| 2024-04-15 | 10.22 | 10.51 | 0.32 | 3.14 | 122319.79 | 12732.07 | 0.94 |
| 2024-04-12 | 10.16 | 10.19 | 0.03 | 0.30 | 70715.80 | 7214.97 | 0.54 |
| 2024-04-11 | 10.00 | 10.16 | 0.11 | 1.10 | 82892.73 | 8373.22 | 0.64 |
| 2024-04-10 | 9.90 | 10.05 | 0.14 | 1.41 | 116294.29 | 11664.87 | 0.89 |
| 2024-04-09 | 10.06 | 9.91 | -0.12 | -1.20 | 73114.54 | 7276.86 | 0.56 |
| 2024-04-08 | 9.95 | 10.03 | 0.04 | 0.40 | 94590.00 | 9512.21 | 0.73 |
| 2024-04-03 | 9.94 | 9.99 | 0.07 | 0.71 | 102675.35 | 10233.89 | 0.79 |
| 2024-04-02 | 9.89 | 9.92 | -0.03 | -0.30 | 118182.55 | 11797.31 | 0.91 |
| 2024-04-01 | 10.01 | 9.95 | -0.06 | -0.60 | 132097.03 | 13015.71 | 1.01 |
| 2024-03-29 | 9.83 | 10.01 | 0.19 | 1.94 | 107142.63 | 10655.81 | 0.82 |
| 2024-03-28 | 9.77 | 9.82 | 0.04 | 0.41 | 84406.30 | 8275.73 | 0.65 |
| 2024-03-27 | 9.86 | 9.78 | -0.10 | -1.01 | 78570.00 | 7710.73 | 0.60 |
| 2024-03-26 | 9.75 | 9.88 | 0.12 | 1.23 | 116302.04 | 11411.60 | 0.89 |
| 2024-03-25 | 9.56 | 9.76 | 0.11 | 1.14 | 138795.33 | 13576.97 | 1.07 |
| 2024-03-22 | 9.60 | 9.65 | 0.05 | 0.52 | 63827.29 | 6109.77 | 0.49 |
| 2024-03-21 | 9.64 | 9.60 | -0.05 | -0.52 | 53350.00 | 5138.38 | 0.41 |
| 2024-03-20 | 9.60 | 9.65 | 0.05 | 0.52 | 55374.81 | 5338.60 | 0.42 |
| 2024-03-19 | 9.69 | 9.60 | -0.12 | -1.24 | 74490.84 | 7197.26 | 0.57 |
| 2024-03-18 | 9.76 | 9.72 | 0.06 | 0.62 | 167226.62 | 16116.67 | 1.28 |
| 2024-03-15 | 9.61 | 9.66 | 0.02 | 0.21 | 103984.62 | 9945.73 | 0.80 |
| 2024-03-14 | 9.62 | 9.64 | 0.04 | 0.42 | 93107.33 | 9003.87 | 0.71 |
| 2024-03-13 | 9.64 | 9.60 | -0.05 | -0.52 | 109962.02 | 10530.04 | 0.84 |
| 2024-03-12 | 9.76 | 9.65 | -0.15 | -1.53 | 144086.73 | 13944.73 | 1.11 |
| 2024-03-11 | 10.07 | 9.80 | -0.34 | -3.35 | 156309.50 | 15375.96 | 1.20 |
| 2024-03-08 | 10.01 | 10.14 | 0.07 | 0.70 | 136049.07 | 13767.56 | 1.04 |
| 2024-03-07 | 9.88 | 10.07 | 0.18 | 1.82 | 118553.28 | 11856.07 | 0.91 |
| 2024-03-06 | 9.77 | 9.89 | 0.09 | 0.92 | 112206.53 | 11077.52 | 0.86 |
| 2024-03-05 | 9.63 | 9.80 | 0.15 | 1.55 | 117507.84 | 11448.77 | 0.90 |
| 2024-03-04 | 9.60 | 9.65 | 0.03 | 0.31 | 116458.68 | 11176.29 | 0.89 |
| 2024-03-01 | 9.58 | 9.62 | 0.00 | 0.00 | 151382.44 | 14490.18 | 1.16 |
| 2024-02-29 | 9.66 | 9.62 | -0.11 | -1.13 | 164118.70 | 15674.94 | 1.26 |
| 2024-02-28 | 9.50 | 9.73 | 0.21 | 2.21 | 144312.00 | 13899.34 | 1.11 |
| 2024-02-27 | 9.42 | 9.52 | 0.03 | 0.32 | 142966.77 | 13561.11 | 1.10 |
| 2024-02-26 | 9.85 | 9.49 | -0.39 | -3.95 | 230278.87 | 21896.57 | 1.77 |
| 2024-02-23 | 9.99 | 9.88 | -0.14 | -1.40 | 102924.17 | 10247.38 | 0.79 |
| 2024-02-22 | 9.79 | 10.02 | 0.13 | 1.31 | 90773.80 | 9030.41 | 0.70 |
| 2024-02-21 | 9.83 | 9.89 | -0.02 | -0.20 | 163194.75 | 15944.82 | 1.25 |
| 2024-02-20 | 9.61 | 9.91 | 0.21 | 2.17 | 107350.11 | 10509.47 | 0.82 |
| 2024-02-19 | 9.38 | 9.70 | 0.20 | 2.11 | 172538.84 | 16523.77 | 1.32 |
| 2024-02-08 | 9.35 | 9.50 | -0.06 | -0.63 | 165413.56 | 15384.45 | 1.27 |
| 2024-02-07 | 9.56 | 9.56 | 0.00 | 0.00 | 197510.12 | 18490.69 | 1.52 |
| 2024-02-06 | 9.58 | 9.56 | -0.19 | -1.95 | 184984.95 | 17772.45 | 1.42 |
| 2024-02-05 | 9.32 | 9.75 | 0.40 | 4.28 | 200715.54 | 19212.68 | 1.54 |
| 2024-01-26 | 8.82 | 9.07 | 0.24 | 2.72 | 131265.97 | 11813.33 | 1.01 |
| 2024-01-25 | 9.02 | 8.83 | -0.07 | -0.79 | 150728.74 | 13369.48 | 1.16 |
| 2024-01-24 | 8.80 | 8.90 | 0.11 | 1.25 | 69155.62 | 6108.41 | 0.53 |
日K线
周K线
月K线
