| 股票名称 | 代码 000596 | 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 | 古井贡酒 | 2024-04-19 五 | 254.65 | 254.85 | 251.78 | 255.24 | 249.22 | -1.20% | 0.25% | 10078 | 25348万 | 1028.77 | 1330.91 | 30.72 | 2 | 古井贡酒 | 2024-04-18 四 | 255.19 | 255.19 | 254.85 | 259.79 | 253.20 | -0.13% | 0.22% | 8949 | 22953万 | 1041.32 | 1347.14 | 31.09 | 3 | 古井贡酒 | 2024-04-17 三 | 253.28 | 253.76 | 255.19 | 256.49 | 252.20 | 0.56% | 0.21% | 8567 | 21787万 | 1042.71 | 1348.93 | 31.13 | 4 | 古井贡酒 | 2024-04-16 二 | 261.30 | 262.65 | 253.76 | 263.10 | 253.50 | -3.38% | 0.32% | 13156 | 33818万 | 1036.86 | 1341.38 | 30.96 | 5 | 古井贡酒 | 2024-04-15 一 | 252.18 | 252.18 | 262.65 | 263.73 | 251.00 | 4.15% | 0.34% | 13804 | 35913万 | 1073.19 | 1388.37 | 32.04 | 6 | 古井贡酒 | 2024-04-12 五 | 257.00 | 257.13 | 252.18 | 258.25 | 251.00 | -1.93% | 0.20% | 8361 | 21292万 | 1030.41 | 1333.02 | 30.76 | 7 | 古井贡酒 | 2024-04-11 四 | 253.97 | 255.15 | 257.13 | 259.00 | 253.80 | 0.78% | 0.17% | 7069 | 18123万 | 1050.63 | 1359.19 | 31.37 | 8 | 古井贡酒 | 2024-04-10 三 | 256.01 | 256.64 | 255.15 | 257.89 | 253.29 | -0.58% | 0.17% | 6984 | 17854万 | 1042.54 | 1348.72 | 31.13 | 9 | 古井贡酒 | 2024-04-09 二 | 252.45 | 253.76 | 256.64 | 258.50 | 252.32 | 1.13% | 0.28% | 11312 | 28970万 | 1048.63 | 1356.6 | 31.31 | 10 | 古井贡酒 | 2024-04-08 一 | 265.00 | 267.00 | 253.76 | 265.00 | 253.12 | -4.96% | 0.68% | 27936 | 71826万 | 1036.86 | 1341.38 | 30.96 | 11 | 古井贡酒 | 2024-04-03 三 | 266.22 | 266.80 | 267.00 | 271.98 | 264.00 | 0.07% | 0.21% | 8740 | 23330万 | 1090.96 | 1411.36 | 32.57 | 12 | 古井贡酒 | 2024-04-02 二 | 267.60 | 269.00 | 266.80 | 269.45 | 265.04 | -0.82% | 0.23% | 9334 | 24939万 | 1090.14 | 1410.3 | 32.55 | 13 | 古井贡酒 | 2024-04-01 一 | 260.97 | 260.00 | 269.00 | 269.77 | 259.66 | 3.46% | 0.40% | 16174 | 43057万 | 1099.13 | 1421.93 | 32.82 | 14 | 古井贡酒 | 2024-03-29 五 | 261.99 | 262.44 | 260.00 | 263.51 | 257.63 | -0.93% | 0.24% | 9691 | 25179万 | 1062.36 | 1374.36 | 31.72 | 15 | 古井贡酒 | 2024-03-28 四 | 262.69 | 262.60 | 262.44 | 266.82 | 258.20 | -0.06% | 0.31% | 12520 | 32761万 | 1072.33 | 1387.26 | 32.02 | 16 | 古井贡酒 | 2024-03-27 三 | 266.00 | 265.60 | 262.60 | 267.33 | 261.40 | -1.13% | 0.26% | 10496 | 27743万 | 1072.98 | 1388.1 | 32.03 | 17 | 古井贡酒 | 2024-03-26 二 | 257.92 | 257.92 | 265.60 | 266.00 | 257.03 | 2.98% | 0.39% | 16083 | 42402万 | 1085.24 | 1403.96 | 32.4 | 18 | 古井贡酒 | 2024-03-25 一 | 258.00 | 261.50 | 257.92 | 260.30 | 251.49 | -1.37% | 0.45% | 18537 | 47481万 | 1053.86 | 1363.37 | 31.46 | 19 | 古井贡酒 | 2024-03-22 五 | 266.00 | 266.45 | 261.50 | 266.00 | 252.00 | -1.86% | 0.57% | 23381 | 60095万 | 1068.49 | 1382.29 | 31.9 | 20 | 古井贡酒 | 2024-03-21 四 | 255.90 | 257.19 | 266.45 | 266.99 | 255.00 | 3.60% | 0.49% | 20033 | 52712万 | 1088.71 | 1408.45 | 32.5 | 21 | 古井贡酒 | 2024-03-20 三 | 256.78 | 256.89 | 257.19 | 257.99 | 252.31 | 0.12% | 0.50% | 20468 | 52286万 | 1050.88 | 1359.51 | 31.38 | 22 | 古井贡酒 | 2024-03-19 二 | 247.00 | 247.00 | 256.89 | 262.00 | 245.20 | 4.00% | 0.65% | 26552 | 67812万 | 1049.65 | 1357.92 | 31.34 | 23 | 古井贡酒 | 2024-03-18 一 | 240.99 | 240.87 | 247.00 | 247.89 | 239.19 | 2.54% | 0.41% | 16822 | 41204万 | 1009.24 | 1305.64 | 30.13 | 24 | 古井贡酒 | 2024-03-15 五 | 240.51 | 241.75 | 240.87 | 245.00 | 239.33 | -0.36% | 0.20% | 7975 | 19260万 | 984.19 | 1273.24 | 29.38 | 25 | 古井贡酒 | 2024-03-14 四 | 240.18 | 240.19 | 241.75 | 247.00 | 240.00 | 0.65% | 0.34% | 13729 | 33303万 | 987.79 | 1277.89 | 29.49 | 26 | 古井贡酒 | 2024-03-08 五 | 231.38 | 231.99 | 228.94 | 233.49 | 227.00 | -1.31% | 0.24% | 9901 | 22690万 | 935.45 | 1210.18 | 27.93 | 27 | 古井贡酒 | 2024-03-07 四 | 228.55 | 229.10 | 231.99 | 235.63 | 228.52 | 1.26% | 0.37% | 15304 | 35624万 | 947.91 | 1226.3 | 28.3 | 28 | 古井贡酒 | 2024-03-06 三 | 230.88 | 231.10 | 229.10 | 236.22 | 228.30 | -0.87% | 0.46% | 18623 | 43196万 | 936.1 | 1211.02 | 27.95 | 29 | 古井贡酒 | 2024-03-05 二 | 223.36 | 224.26 | 231.10 | 231.98 | 223.00 | 3.05% | 0.59% | 24163 | 55174万 | 944.27 | 1221.59 | 28.19 | 30 | 古井贡酒 | 2024-03-04 一 | 220.68 | 221.51 | 224.26 | 224.70 | 220.68 | 1.24% | 0.46% | 18639 | 41658万 | 916.33 | 1185.44 | 27.36 | 31 | 古井贡酒 | 2024-03-01 五 | 217.54 | 219.13 | 221.51 | 222.28 | 216.50 | 1.09% | 0.47% | 19026 | 41805万 | 905.09 | 1170.9 | 27.02 | 32 | 古井贡酒 | 2024-02-29 四 | 216.00 | 216.65 | 219.13 | 219.25 | 215.75 | 1.14% | 0.50% | 20349 | 44234万 | 895.37 | 1158.32 | 26.73 | 33 | 古井贡酒 | 2024-02-28 三 | 218.86 | 219.50 | 216.65 | 221.49 | 216.65 | -1.30% | 0.40% | 16539 | 36158万 | 885.23 | 1145.21 | 26.43 | 34 | 古井贡酒 | 2024-02-27 二 | 220.30 | 222.00 | 219.50 | 221.30 | 216.61 | -1.13% | 0.43% | 17371 | 37901万 | 896.88 | 1160.28 | 26.78 | 35 | 古井贡酒 | 2024-02-26 一 | 222.54 | 224.36 | 222.00 | 225.74 | 219.55 | -1.05% | 0.31% | 12809 | 28426万 | 907.09 | 1173.49 | 27.08 | 36 | 古井贡酒 | 2024-02-23 五 | 224.80 | 224.88 | 224.36 | 227.20 | 221.80 | -0.23% | 0.34% | 13813 | 30957万 | 916.73 | 1185.97 | 27.37 | 37 | 古井贡酒 | 2024-02-22 四 | 224.64 | 226.56 | 224.88 | 227.00 | 222.19 | -0.74% | 0.46% | 18933 | 42474万 | 918.86 | 1188.72 | 27.43 | 38 | 古井贡酒 | 2024-02-21 三 | 214.94 | 218.11 | 226.56 | 230.12 | 214.20 | 3.87% | 0.62% | 25361 | 56810万 | 925.72 | 1197.6 | 27.64 | 39 | 古井贡酒 | 2024-02-20 二 | 220.60 | 221.33 | 218.11 | 223.28 | 215.10 | -1.45% | 0.35% | 14187 | 30945万 | 891.2 | 1152.93 | 26.61 | 40 | 古井贡酒 | 2024-02-19 一 | 226.00 | 220.00 | 221.33 | 230.64 | 219.00 | 0.60% | 0.51% | 20724 | 46481万 | 904.35 | 1169.95 | 27 | 41 | 古井贡酒 | 2024-02-08 四 | 224.56 | 224.50 | 220.00 | 230.79 | 218.20 | -2.00% | 0.48% | 19621 | 43687万 | 898.92 | 1162.92 | 26.84 | 42 | 古井贡酒 | 2024-02-07 三 | 219.60 | 219.60 | 224.50 | 224.50 | 216.80 | 2.23% | 0.61% | 24767 | 55117万 | 917.31 | 1186.71 | 27.39 | 43 | 古井贡酒 | 2024-02-06 二 | 210.18 | 210.22 | 219.60 | 220.07 | 209.00 | 4.46% | 0.64% | 26266 | 57016万 | 897.29 | 1160.81 | 26.79 | 44 | 古井贡酒 | 2024-02-05 一 | 200.98 | 204.65 | 210.22 | 212.78 | 200.04 | 2.72% | 0.57% | 23314 | 48329万 | 858.96 | 1111.22 | 25.65 | 45 | 古井贡酒 | 2024-02-02 五 | 200.89 | 200.06 | 204.65 | 208.50 | 199.16 | 2.29% | 0.56% | 22965 | 46968万 | 836.2 | 1081.78 | 24.97 | 46 | 古井贡酒 | 2024-02-01 四 | 198.30 | 199.12 | 200.06 | 202.50 | 197.56 | 0.47% | 0.36% | 14550 | 29126万 | 817.45 | 1057.52 | 24.41 | 47 | 古井贡酒 | 2024-01-31 三 | 200.77 | 200.79 | 199.12 | 201.60 | 195.39 | -0.83% | 0.41% | 16813 | 33415万 | 813.6 | 1052.55 | 24.29 | 48 | 古井贡酒 | 2024-01-30 二 | 208.19 | 210.30 | 200.79 | 209.99 | 200.49 | -4.52% | 0.54% | 21941 | 44536万 | 820.43 | 1061.38 | 24.49 | 49 | 古井贡酒 | 2024-01-29 一 | 211.74 | 211.74 | 210.30 | 216.59 | 205.32 | -0.68% | 0.47% | 19156 | 40659万 | 859.29 | 1111.65 | 25.65 | 50 | 古井贡酒 | 2024-01-26 五 | 211.57 | 212.50 | 211.74 | 215.50 | 210.16 | -0.36% | 0.38% | 15385 | 32703万 | 865.17 | 1119.26 | 25.83 | 51 | 古井贡酒 | 2024-01-25 四 | 207.82 | 207.83 | 212.50 | 212.90 | 206.00 | 2.25% | 0.47% | 19259 | 40434万 | 868.27 | 1123.28 | 25.92 | 52 | 古井贡酒 | 2024-01-24 三 | 207.61 | 207.20 | 207.83 | 209.27 | 202.35 | 0.30% | 0.34% | 14013 | 28862万 | 849.19 | 1098.59 | 25.35 | 53 | 古井贡酒 | 2024-01-23 二 | 206.96 | 207.02 | 207.20 | 211.15 | 204.00 | 0.09% | 0.36% | 14664 | 30328万 | 846.62 | 1095.26 | 25.28 | 54 | 古井贡酒 | 2024-01-22 一 | 213.43 | 214.14 | 207.02 | 213.85 | 206.24 | -3.32% | 0.43% | 17557 | 36857万 | 845.88 | 1094.31 | 25.25 | 55 | 古井贡酒 | 2024-01-19 五 | 209.20 | 210.97 | 214.14 | 215.78 | 209.19 | 1.50% | 0.33% | 13628 | 29043万 | 874.98 | 1131.94 | 26.12 | 56 | 古井贡酒 | 2024-01-18 四 | 206.65 | 208.20 | 210.97 | 211.32 | 204.40 | 1.33% | 0.37% | 14921 | 30929万 | 862.02 | 1115.19 | 25.74 | 57 | 古井贡酒 | 2024-01-17 三 | 213.98 | 213.98 | 208.20 | 214.00 | 208.10 | -2.70% | 0.41% | 16613 | 34893万 | 850.71 | 1100.55 | 25.4 | 58 | 古井贡酒 | 2024-01-16 二 | 211.84 | 212.43 | 213.98 | 215.50 | 210.43 | 0.73% | 0.32% | 13142 | 27984万 | 874.32 | 1131.1 | 26.1 | 59 | 古井贡酒 | 2024-01-15 一 | 213.55 | 214.76 | 212.43 | 217.80 | 211.00 | -1.08% | 0.41% | 16613 | 35577万 | 867.99 | 1122.9 | 25.91 | 60 | 古井贡酒 | 2024-01-12 五 | 212.02 | 212.89 | 214.76 | 216.11 | 210.30 | 0.88% | 0.35% | 14129 | 30274万 | 877.51 | 1135.22 | 26.2 | 61 | 古井贡酒 | 2024-01-11 四 | 210.10 | 211.21 | 212.89 | 214.00 | 208.50 | 0.80% | 0.32% | 13033 | 27600万 | 869.87 | 1125.34 | 25.97 | 62 | 古井贡酒 | 2024-01-10 三 | 210.99 | 211.34 | 211.21 | 214.40 | 209.41 | -0.06% | 0.32% | 13138 | 27826万 | 863 | 1116.46 | 25.77 | 63 | 古井贡酒 | 2024-01-09 二 | 212.37 | 213.75 | 211.34 | 212.96 | 207.00 | -1.13% | 0.49% | 20055 | 42154万 | 863.54 | 1117.14 | 25.78 | 64 | 古井贡酒 | 2024-01-08 一 | 213.60 | 212.77 | 213.75 | 217.00 | 212.00 | 0.46% | 0.46% | 18620 | 39999万 | 873.38 | 1129.88 | 26.08 | 65 | 古井贡酒 | 2024-01-05 五 | 210.33 | 211.55 | 212.77 | 214.98 | 209.52 | 0.58% | 0.38% | 15557 | 33227万 | 869.38 | 1124.7 | 25.96 | 66 | 古井贡酒 | 2024-01-04 四 | 216.00 | 217.28 | 211.55 | 217.00 | 209.76 | -2.64% | 0.51% | 20672 | 43824万 | 864.39 | 1118.25 | 25.81 | 67 | 古井贡酒 | 2024-01-03 三 | 223.40 | 224.34 | 217.28 | 224.50 | 214.90 | -3.15% | 0.62% | 25277 | 55123万 | 887.81 | 1148.54 | 26.51 | 68 | 古井贡酒 | 2024-01-02 二 | 231.81 | 232.80 | 224.34 | 232.82 | 223.60 | -3.63% | 0.46% | 18851 | 42581万 | 916.65 | 1185.86 | 27.37 | 69 | 古井贡酒 | 2023-12-29 五 | 234.77 | 234.77 | 232.80 | 237.19 | 230.01 | -0.84% | 0.44% | 17937 | 41853万 | 951.22 | 1230.58 | 28.4 | 70 | 古井贡酒 | 2023-12-28 四 | 225.99 | 226.32 | 234.77 | 235.80 | 224.32 | 3.73% | 0.41% | 16926 | 39270万 | 959.27 | 1240.99 | 28.64 | 71 | 古井贡酒 | 2023-12-27 三 | 225.48 | 224.75 | 226.32 | 228.01 | 223.60 | 0.70% | 0.27% | 11107 | 25081万 | 924.74 | 1196.33 | 27.61 | 72 | 古井贡酒 | 2023-12-26 二 | 224.67 | 224.95 | 224.75 | 225.90 | 223.50 | -0.09% | 0.20% | 8078 | 18164万 | 918.33 | 1188.03 | 27.42 | 73 | 古井贡酒 | 2023-12-25 一 | 222.00 | 222.88 | 224.95 | 225.59 | 222.00 | 0.93% | 0.20% | 8184 | 18346万 | 919.15 | 1189.09 | 27.44 | 74 | 古井贡酒 | 2023-12-22 五 | 222.02 | 222.00 | 222.88 | 225.00 | 220.69 | 0.40% | 0.27% | 11112 | 24729万 | 910.69 | 1178.14 | 27.19 | 75 | 古井贡酒 | 2023-12-21 四 | 218.90 | 220.71 | 222.00 | 223.81 | 218.82 | 0.58% | 0.27% | 10983 | 24358万 | 907.09 | 1173.49 | 27.08 | 76 | 古井贡酒 | 2023-12-20 三 | 224.01 | 224.13 | 220.71 | 225.65 | 219.97 | -1.53% | 0.28% | 11287 | 25028万 | 901.82 | 1166.67 | 26.92 | 77 | 古井贡酒 | 2023-12-19 二 | 223.25 | 223.96 | 224.13 | 224.90 | 221.06 | 0.08% | 0.23% | 9587 | 21399万 | 915.8 | 1184.75 | 27.34 | 78 | 古井贡酒 | 2023-12-18 一 | 224.51 | 225.91 | 223.96 | 226.90 | 222.03 | -0.86% | 0.33% | 13345 | 29988万 | 915.1 | 1183.85 | 27.32 | 79 | 古井贡酒 | 2023-12-15 五 | 227.49 | 227.50 | 225.91 | 230.00 | 223.00 | -0.70% | 0.44% | 17876 | 40432万 | 923.07 | 1194.16 | 27.56 | 80 | 古井贡酒 | 2023-12-14 四 | 235.00 | 235.05 | 227.50 | 236.42 | 226.38 | -3.21% | 0.45% | 18406 | 42266万 | 929.57 | 1202.57 | 27.75 | 81 | 古井贡酒 | 2023-12-13 三 | 242.90 | 243.75 | 235.05 | 243.47 | 235.00 | -3.57% | 0.39% | 15821 | 37539万 | 960.41 | 1242.47 | 28.67 | 82 | 古井贡酒 | 2023-12-12 二 | 243.55 | 243.98 | 243.75 | 245.66 | 242.13 | -0.09% | 0.21% | 8519 | 20724万 | 995.96 | 1288.46 | 29.74 | 83 | 古井贡酒 | 2023-12-11 一 | 238.97 | 241.00 | 243.98 | 244.48 | 232.02 | 1.24% | 0.55% | 22484 | 53691万 | 996.9 | 1289.68 | 29.76 | 84 | 古井贡酒 | 2023-12-08 五 | 238.95 | 238.66 | 241.00 | 241.77 | 235.09 | 0.98% | 0.38% | 15524 | 37243万 | 984.73 | 1273.93 | 29.4 | 85 | 古井贡酒 | 2023-12-07 四 | 239.68 | 239.68 | 238.66 | 240.80 | 235.71 | -0.43% | 0.27% | 10883 | 25914万 | 975.16 | 1261.56 | 29.11 | 86 | 古井贡酒 | 2023-12-06 三 | 236.68 | 238.60 | 239.68 | 242.38 | 235.50 | 0.45% | 0.37% | 15099 | 36101万 | 979.33 | 1266.95 | 29.24 | 87 | 古井贡酒 | 2023-12-05 二 | 242.61 | 244.14 | 238.60 | 243.50 | 238.19 | -2.27% | 0.26% | 10826 | 26082万 | 974.92 | 1261.24 | 29.11 | 88 | 古井贡酒 | 2023-12-04 一 | 253.01 | 253.39 | 244.14 | 254.49 | 242.63 | -3.65% | 0.50% | 20233 | 49733万 | 997.56 | 1290.52 | 29.78 | 89 | 古井贡酒 | 2023-12-01 五 | 258.57 | 258.56 | 253.39 | 259.49 | 253.20 | -2.00% | 0.22% | 9052 | 23116万 | 1035.35 | 1339.42 | 30.91 | 90 | 古井贡酒 | 2023-11-30 四 | 255.30 | 254.59 | 258.56 | 259.50 | 254.00 | 1.56% | 0.19% | 7718 | 19883万 | 1056.48 | 1366.75 | 31.54 | 91 | 古井贡酒 | 2023-11-29 三 | 255.50 | 256.55 | 254.59 | 256.49 | 252.36 | -0.76% | 0.14% | 5616 | 14256万 | 1040.25 | 1345.76 | 31.06 | 92 | 古井贡酒 | 2023-11-28 二 | 254.00 | 255.75 | 256.55 | 258.50 | 253.81 | 0.31% | 0.17% | 6787 | 17377万 | 1048.26 | 1356.12 | 31.3 | 93 | 古井贡酒 | 2023-11-24 五 | 261.00 | 261.50 | 260.45 | 262.50 | 258.60 | -0.40% | 0.15% | 6076 | 15821万 | 1064.2 | 1376.74 | 31.77 | 94 | 古井贡酒 | 2023-11-23 四 | 263.05 | 263.93 | 261.50 | 263.90 | 259.50 | -0.92% | 0.15% | 6131 | 16013万 | 1068.49 | 1382.29 | 31.9 | 95 | 古井贡酒 | 2023-11-22 三 | 261.20 | 262.90 | 263.93 | 264.50 | 260.52 | 0.39% | 0.17% | 6750 | 17771万 | 1078.42 | 1395.13 | 32.2 | 96 | 古井贡酒 | 2023-11-21 二 | 260.00 | 259.85 | 262.90 | 264.48 | 257.52 | 1.17% | 0.28% | 11363 | 29802万 | 1074.21 | 1389.69 | 32.07 | 97 | 古井贡酒 | 2023-11-20 一 | 258.20 | 258.24 | 259.85 | 263.55 | 255.60 | 0.62% | 0.26% | 10575 | 27427万 | 1061.75 | 1373.57 | 31.7 | 98 | 古井贡酒 | 2023-11-17 五 | 260.00 | 260.83 | 258.24 | 260.81 | 256.00 | -0.99% | 0.20% | 7990 | 20561万 | 1055.17 | 1365.06 | 31.5 | 99 | 古井贡酒 | 2023-11-16 四 | 263.76 | 263.83 | 260.83 | 265.20 | 260.57 | -1.14% | 0.14% | 5834 | 15296万 | 1065.75 | 1378.75 | 31.82 | 100 | 古井贡酒 | 2023-11-15 三 | 262.85 | 261.35 | 263.83 | 265.80 | 262.06 | 0.95% | 0.24% | 9697 | 25591万 | 1078.01 | 1394.61 | 32.19 | 101 | 古井贡酒 | 2023-11-14 二 | 262.87 | 262.89 | 261.35 | 264.88 | 260.46 | -0.59% | 0.20% | 8339 | 21877万 | 1067.88 | 1381.5 | 31.88 | 102 | 古井贡酒 | 2023-11-13 一 | 265.50 | 266.37 | 262.89 | 265.66 | 261.58 | -1.31% | 0.20% | 8040 | 21124万 | 1074.17 | 1389.64 | 32.07 | 103 | 古井贡酒 | 2023-11-10 五 | 266.39 | 267.38 | 266.37 | 267.19 | 263.50 | -0.38% | 0.24% | 9762 | 25872万 | 1088.39 | 1408.03 | 32.49 | 104 | 古井贡酒 | 2023-11-09 四 | 265.79 | 267.00 | 267.38 | 268.38 | 265.01 | 0.14% | 0.19% | 7934 | 21172万 | 1092.51 | 1413.37 | 32.62 | 105 | 古井贡酒 | 2023-11-08 三 | 267.00 | 268.75 | 267.00 | 268.98 | 265.48 | -0.65% | 0.20% | 8056 | 21500万 | 1090.96 | 1411.36 | 32.57 | 106 | 古井贡酒 | 2023-11-07 二 | 269.50 | 271.00 | 268.75 | 269.98 | 266.00 | -0.83% | 0.25% | 10046 | 26934万 | 1098.11 | 1420.61 | 32.79 | 107 | 古井贡酒 | 2023-11-06 一 | 273.71 | 273.65 | 271.00 | 275.44 | 268.00 | -0.97% | 0.35% | 14248 | 38673万 | 1107.31 | 1432.51 | 33.06 | 108 | 古井贡酒 | 2023-11-03 五 | 275.50 | 275.00 | 273.65 | 277.60 | 272.76 | -0.49% | 0.26% | 10688 | 29374万 | 1118.13 | 1446.51 | 33.38 | 109 | 古井贡酒 | 2023-11-02 四 | 280.41 | 280.40 | 275.00 | 281.25 | 273.50 | -1.93% | 0.24% | 9804 | 27065万 | 1123.65 | 1453.65 | 33.55 | 110 | 古井贡酒 | 2023-11-01 三 | 290.00 | 279.02 | 280.40 | 294.98 | 280.00 | 0.49% | 0.50% | 20253 | 57571万 | 1145.71 | 1482.19 | 34.21 | 111 | 古井贡酒 | 2023-10-31 二 | 277.50 | 275.98 | 279.02 | 280.40 | 273.73 | 1.10% | 0.27% | 11187 | 30983万 | 1140.08 | 1474.9 | 34.04 | 112 | 古井贡酒 | 2023-10-30 一 | 270.38 | 270.31 | 275.98 | 278.88 | 270.38 | 2.10% | 0.29% | 11933 | 32919万 | 1127.65 | 1458.83 | 33.67 | 113 | 古井贡酒 | 2023-10-27 五 | 265.95 | 265.80 | 270.31 | 271.18 | 264.02 | 1.70% | 0.20% | 8096 | 21787万 | 1104.49 | 1428.86 | 35.69 | 114 | 古井贡酒 | 2023-10-26 四 | 259.99 | 262.14 | 265.80 | 266.13 | 259.00 | 1.40% | 0.21% | 8565 | 22619万 | 1086.06 | 1405.02 | 35.09 | 115 | 古井贡酒 | 2023-10-25 三 | 263.00 | 257.95 | 262.14 | 264.89 | 259.14 | 1.62% | 0.27% | 11231 | 29518万 | 1071.1 | 1385.67 | 34.61 | 116 | 古井贡酒 | 2023-10-24 二 | 253.38 | 252.84 | 257.95 | 259.50 | 251.00 | 2.02% | 0.33% | 13411 | 34324万 | 1053.98 | 1363.52 | 34.06 | 117 | 古井贡酒 | 2023-10-23 一 | 254.11 | 254.11 | 252.84 | 259.65 | 251.60 | -0.50% | 0.20% | 8155 | 20739万 | 1033.1 | 1336.51 | 33.38 | 118 | 古井贡酒 | 2023-10-20 五 | 255.03 | 256.00 | 254.11 | 258.11 | 253.10 | -0.74% | 0.19% | 7967 | 20298万 | 1038.29 | 1343.23 | 33.55 | 119 | 古井贡酒 | 2023-10-19 四 | 260.70 | 261.32 | 256.00 | 261.00 | 255.67 | -2.04% | 0.23% | 9321 | 24021万 | 1046.02 | 1353.22 | 33.8 | 120 | 古井贡酒 | 2023-10-18 三 | 261.99 | 262.88 | 261.32 | 267.00 | 260.21 | -0.59% | 0.23% | 9321 | 24535万 | 1067.75 | 1381.34 | 34.5 | 121 | 古井贡酒 | 2023-10-17 二 | 263.62 | 262.88 | 262.88 | 265.80 | 260.52 | 0.00% | 0.18% | 7474 | 19634万 | 1074.13 | 1389.58 | 34.71 | 122 | 古井贡酒 | 2023-10-16 一 | 266.28 | 266.30 | 262.88 | 266.50 | 261.22 | -1.28% | 0.19% | 7799 | 20534万 | 1074.13 | 1389.58 | 34.71 | 123 | 古井贡酒 | 2023-10-13 五 | 268.02 | 269.30 | 266.30 | 268.99 | 263.74 | -1.11% | 0.21% | 8535 | 22709万 | 1088.1 | 1407.66 | 35.16 | 124 | 古井贡酒 | 2023-10-12 四 | 271.50 | 269.61 | 269.30 | 274.08 | 266.88 | -0.11% | 0.24% | 9776 | 26296万 | 1100.36 | 1423.52 | 35.55 | 125 | 古井贡酒 | 2023-10-11 三 | 269.36 | 269.34 | 269.61 | 271.55 | 268.59 | 0.10% | 0.17% | 7011 | 18906万 | 1101.63 | 1425.16 | 35.6 | 126 | 古井贡酒 | 2023-10-10 二 | 272.31 | 272.23 | 269.34 | 277.16 | 269.15 | -1.06% | 0.26% | 10515 | 28657万 | 1100.52 | 1423.73 | 35.56 | 127 | 古井贡酒 | 2023-10-09 一 | 271.85 | 271.80 | 272.23 | 274.69 | 267.04 | 0.16% | 0.31% | 12821 | 34696万 | 1112.33 | 1439.01 | 35.94 | 128 | 古井贡酒 | 2023-09-28 四 | 275.86 | 275.84 | 271.80 | 276.96 | 271.40 | -1.46% | 0.22% | 9032 | 24627万 | 1110.57 | 1436.73 | 35.88 | 129 | 古井贡酒 | 2023-09-27 三 | 273.89 | 271.62 | 275.84 | 278.78 | 272.42 | 1.55% | 0.26% | 10760 | 29648万 | 1127.08 | 1458.09 | 36.42 | 130 | 古井贡酒 | 2023-09-26 二 | 273.70 | 274.07 | 271.62 | 275.28 | 271.20 | -0.89% | 0.21% | 8461 | 23070万 | 1109.84 | 1435.78 | 35.86 | 131 | 古井贡酒 | 2023-09-25 一 | 277.76 | 277.68 | 274.07 | 279.44 | 273.72 | -1.30% | 0.21% | 8489 | 23409万 | 1119.85 | 1448.73 | 36.18 | 132 | 古井贡酒 | 2023-09-22 五 | 272.00 | 272.32 | 277.68 | 278.28 | 270.55 | 1.97% | 0.33% | 13475 | 37054万 | 1134.6 | 1467.82 | 36.66 | 133 | 古井贡酒 | 2023-09-21 四 | 276.60 | 278.01 | 272.32 | 277.80 | 272.20 | -2.05% | 0.23% | 9382 | 25675万 | 1112.7 | 1439.48 | 35.95 | 134 | 古井贡酒 | 2023-09-20 三 | 280.44 | 280.69 | 278.01 | 280.44 | 277.00 | -0.95% | 0.12% | 5106 | 14217万 | 1135.95 | 1469.56 | 36.7 | 135 | 古井贡酒 | 2023-09-19 二 | 283.03 | 283.03 | 280.69 | 283.03 | 277.60 | -0.83% | 0.18% | 7308 | 20416万 | 1146.9 | 1483.73 | 37.06 | 136 | 古井贡酒 | 2023-09-18 一 | 277.01 | 279.71 | 283.03 | 283.50 | 276.60 | 1.19% | 0.22% | 8877 | 25010万 | 1156.46 | 1496.1 | 37.37 | 137 | 古井贡酒 | 2023-09-15 五 | 282.41 | 282.23 | 279.71 | 283.84 | 278.15 | -0.89% | 0.29% | 11785 | 33046万 | 1142.9 | 1478.55 | 36.93 | 138 | 古井贡酒 | 2023-09-14 四 | 280.97 | 281.79 | 282.23 | 284.50 | 280.08 | 0.16% | 0.18% | 7558 | 21343万 | 1153.19 | 1491.87 | 37.26 | 139 | 古井贡酒 | 2023-09-13 三 | 282.00 | 281.40 | 281.79 | 283.50 | 278.00 | 0.14% | 0.18% | 7318 | 20575万 | 1151.39 | 1489.54 | 37.2 | 140 | 古井贡酒 | 2023-09-12 二 | 282.65 | 282.65 | 281.40 | 284.18 | 280.56 | -0.44% | 0.16% | 6423 | 18125万 | 1149.8 | 1487.48 | 37.15 | 141 | 古井贡酒 | 2023-09-11 一 | 282.86 | 282.86 | 282.65 | 287.55 | 279.50 | -0.07% | 0.25% | 10088 | 28611万 | 1154.91 | 1494.09 | 37.32 | 142 | 古井贡酒 | 2023-09-08 五 | 283.50 | 284.85 | 282.86 | 286.26 | 280.33 | -0.70% | 0.17% | 7076 | 20004万 | 1155.77 | 1495.2 | 37.34 | 143 | 古井贡酒 | 2023-09-07 四 | 285.00 | 287.28 | 284.85 | 289.44 | 283.69 | -0.85% | 0.31% | 12494 | 35674万 | 1163.9 | 1505.72 | 37.61 | 144 | 古井贡酒 | 2023-09-06 三 | 289.70 | 289.71 | 287.28 | 290.47 | 286.30 | -0.84% | 0.19% | 7861 | 22632万 | 1173.83 | 1518.56 | 37.93 | 145 | 古井贡酒 | 2023-09-05 二 | 295.62 | 292.40 | 289.71 | 295.68 | 288.90 | -0.92% | 0.29% | 11763 | 34174万 | 1183.76 | 1531.41 | 38.25 | 146 | 古井贡酒 | 2023-09-04 一 | 292.37 | 292.49 | 292.40 | 298.88 | 290.00 | -0.03% | 0.51% | 21037 | 61876万 | 1194.75 | 1545.63 | 38.6 | 147 | 古井贡酒 | 2023-09-01 五 | 288.00 | 288.05 | 292.49 | 293.10 | 287.11 | 1.54% | 0.40% | 16354 | 47668万 | 1195.11 | 1546.1 | 38.62 | 148 | 古井贡酒 | 2023-08-31 四 | 283.00 | 278.68 | 288.05 | 289.90 | 273.50 | 3.36% | 0.59% | 24134 | 68356万 | 1176.97 | 1522.63 | 38.03 | 149 | 古井贡酒 | 2023-08-30 三 | 274.98 | 274.60 | 278.68 | 281.50 | 273.27 | 1.49% | 0.30% | 12351 | 34339万 | 1138.69 | 1473.1 | 40.76 | 150 | 古井贡酒 | 2023-08-29 二 | 269.50 | 271.32 | 274.60 | 275.00 | 268.00 | 1.21% | 0.29% | 11893 | 32485万 | 1122.02 | 1451.54 | 40.16 | 151 | 古井贡酒 | 2023-08-28 一 | 281.00 | 270.61 | 271.32 | 285.50 | 268.50 | 0.26% | 0.42% | 17099 | 46775万 | 1108.61 | 1434.2 | 39.68 | 152 | 古井贡酒 | 2023-08-25 五 | 271.52 | 273.44 | 270.61 | 273.90 | 267.20 | -1.03% | 0.28% | 11262 | 30402万 | 1105.71 | 1430.44 | 39.58 | 153 | 古井贡酒 | 2023-08-23 三 | 268.00 | 268.23 | 263.96 | 270.65 | 263.96 | -1.59% | 0.18% | 7433 | 19777万 | 1078.54 | 1395.29 | 38.61 | 154 | 古井贡酒 | 2023-08-22 二 | 269.37 | 269.36 | 268.23 | 271.63 | 265.00 | -0.42% | 0.29% | 12049 | 32246万 | 1095.99 | 1417.86 | 39.23 |
|
行情刷新 | 流通股东
|