| 股票名称 | 代码 000729 | 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 | 燕京啤酒 | 2024-04-26 五 | 9.52 | 9.50 | 9.77 | 9.84 | 9.52 | 2.84% | 1.58% | 397441 | 38699万 | 245.18 | 275.37 | 40.33 | 2 | 燕京啤酒 | 2024-04-25 四 | 9.70 | 9.62 | 9.50 | 9.73 | 9.27 | -1.25% | 1.57% | 393402 | 37384万 | 238.41 | 267.76 | 39.22 | 3 | 燕京啤酒 | 2024-04-24 三 | 9.80 | 9.74 | 9.62 | 9.83 | 9.37 | -1.23% | 1.58% | 396178 | 37660万 | 241.42 | 271.14 | 42.06 | 4 | 燕京啤酒 | 2024-04-23 二 | 9.88 | 9.93 | 9.74 | 10.09 | 9.70 | -1.91% | 1.61% | 404981 | 40087万 | 244.43 | 274.53 | 42.58 | 5 | 燕京啤酒 | 2024-04-22 一 | 9.78 | 9.76 | 9.93 | 10.00 | 9.65 | 1.74% | 1.49% | 373175 | 36821万 | 249.2 | 279.88 | 43.41 | 6 | 燕京啤酒 | 2024-04-19 五 | 9.72 | 9.77 | 9.76 | 9.88 | 9.65 | -0.10% | 1.04% | 260456 | 25429万 | 244.93 | 275.09 | 42.67 | 7 | 燕京啤酒 | 2024-04-18 四 | 9.64 | 9.71 | 9.77 | 9.97 | 9.55 | 0.62% | 1.78% | 447616 | 43799万 | 245.18 | 275.37 | 42.71 | 8 | 燕京啤酒 | 2024-04-17 三 | 9.35 | 9.30 | 9.71 | 9.88 | 9.29 | 4.41% | 1.73% | 433374 | 41636万 | 243.68 | 273.68 | 42.45 | 9 | 燕京啤酒 | 2024-04-16 二 | 9.60 | 9.57 | 9.30 | 9.64 | 9.08 | -2.82% | 1.97% | 493737 | 45909万 | 233.39 | 262.12 | 40.66 | 10 | 燕京啤酒 | 2024-04-15 一 | 9.53 | 9.49 | 9.57 | 9.62 | 9.29 | 0.84% | 1.33% | 334185 | 31773万 | 240.16 | 269.73 | 42.42 | 11 | 燕京啤酒 | 2024-04-12 五 | 9.44 | 9.50 | 9.49 | 9.74 | 9.43 | -0.11% | 1.27% | 319848 | 30619万 | 238.16 | 267.48 | 42.07 | 12 | 燕京啤酒 | 2024-04-11 四 | 9.16 | 9.23 | 9.50 | 9.60 | 9.13 | 2.93% | 1.36% | 342364 | 32376万 | 238.41 | 267.76 | 42.11 | 13 | 燕京啤酒 | 2024-04-10 三 | 9.30 | 9.30 | 9.23 | 9.37 | 9.16 | -0.75% | 0.68% | 170985 | 15843万 | 231.63 | 260.15 | 40.91 | 14 | 燕京啤酒 | 2024-04-09 二 | 9.31 | 9.35 | 9.30 | 9.37 | 9.27 | -0.53% | 0.56% | 139987 | 13029万 | 233.39 | 262.12 | 41.22 | 15 | 燕京啤酒 | 2024-04-08 一 | 9.40 | 9.40 | 9.35 | 9.43 | 9.28 | -0.53% | 0.68% | 169682 | 15880万 | 234.64 | 263.53 | 41.45 | 16 | 燕京啤酒 | 2024-04-03 三 | 9.45 | 9.46 | 9.40 | 9.57 | 9.37 | -0.63% | 0.56% | 140617 | 13287万 | 235.9 | 264.94 | 41.67 | 17 | 燕京啤酒 | 2024-04-02 二 | 9.42 | 9.46 | 9.46 | 9.50 | 9.33 | 0.00% | 0.72% | 180455 | 16997万 | 237.4 | 266.63 | 41.93 | 18 | 燕京啤酒 | 2024-04-01 一 | 9.27 | 9.19 | 9.46 | 9.47 | 9.25 | 2.94% | 0.93% | 234166 | 21987万 | 237.4 | 266.63 | 41.93 | 19 | 燕京啤酒 | 2024-03-29 五 | 9.14 | 9.18 | 9.19 | 9.25 | 9.08 | 0.11% | 0.44% | 111283 | 10199万 | 230.63 | 259.02 | 40.74 | 20 | 燕京啤酒 | 2024-03-28 四 | 9.08 | 9.12 | 9.18 | 9.29 | 9.03 | 0.66% | 0.66% | 165824 | 15265万 | 230.38 | 258.74 | 40.69 | 21 | 燕京啤酒 | 2024-03-27 三 | 9.24 | 9.26 | 9.12 | 9.30 | 9.10 | -1.51% | 0.67% | 168145 | 15488万 | 228.87 | 257.05 | 40.43 | 22 | 燕京啤酒 | 2024-03-26 二 | 9.02 | 9.02 | 9.26 | 9.30 | 9.00 | 2.66% | 0.92% | 229630 | 21178万 | 232.39 | 261 | 41.05 | 23 | 燕京啤酒 | 2024-03-25 一 | 9.01 | 9.04 | 9.02 | 9.13 | 8.89 | -0.22% | 0.64% | 160396 | 14461万 | 226.36 | 254.23 | 39.98 | 24 | 燕京啤酒 | 2024-03-22 五 | 9.22 | 9.25 | 9.04 | 9.28 | 9.03 | -2.27% | 0.56% | 140486 | 12787万 | 226.86 | 254.8 | 40.07 | 25 | 燕京啤酒 | 2024-03-21 四 | 9.29 | 9.27 | 9.25 | 9.43 | 9.22 | -0.22% | 0.61% | 152561 | 14187万 | 232.13 | 260.71 | 41 | 26 | 燕京啤酒 | 2024-03-20 三 | 9.31 | 9.31 | 9.27 | 9.33 | 9.23 | -0.43% | 0.49% | 123978 | 11498万 | 232.64 | 261.28 | 41.09 | 27 | 燕京啤酒 | 2024-03-19 二 | 9.28 | 9.30 | 9.31 | 9.46 | 9.20 | 0.11% | 0.76% | 189529 | 17729万 | 233.64 | 262.41 | 41.27 | 28 | 燕京啤酒 | 2024-03-18 一 | 9.16 | 9.16 | 9.30 | 9.31 | 9.11 | 1.53% | 0.79% | 198702 | 18329万 | 233.39 | 262.12 | 41.22 | 29 | 燕京啤酒 | 2024-03-15 五 | 9.04 | 9.03 | 9.16 | 9.19 | 9.00 | 1.44% | 0.74% | 185855 | 16902万 | 229.88 | 258.18 | 40.6 | 30 | 燕京啤酒 | 2024-03-14 四 | 9.15 | 9.19 | 9.03 | 9.26 | 8.99 | -1.74% | 0.97% | 243997 | 22220万 | 226.61 | 254.51 | 40.03 | 31 | 燕京啤酒 | 2024-03-08 五 | 8.39 | 8.39 | 8.38 | 8.44 | 8.25 | -0.12% | 0.65% | 162449 | 13548万 | 210.3 | 236.19 | 37.15 | 32 | 燕京啤酒 | 2024-03-07 四 | 8.47 | 8.47 | 8.39 | 8.58 | 8.39 | -0.94% | 0.80% | 201930 | 17125万 | 210.55 | 236.48 | 37.19 | 33 | 燕京啤酒 | 2024-03-06 三 | 8.45 | 8.46 | 8.47 | 8.52 | 8.35 | 0.12% | 0.65% | 161918 | 13676万 | 212.56 | 238.73 | 37.55 | 34 | 燕京啤酒 | 2024-03-05 二 | 8.55 | 8.59 | 8.46 | 8.58 | 8.41 | -1.51% | 1.02% | 256870 | 21790万 | 212.31 | 238.45 | 37.5 | 35 | 燕京啤酒 | 2024-03-04 一 | 8.68 | 8.68 | 8.59 | 8.70 | 8.52 | -1.04% | 0.57% | 142695 | 12248万 | 215.57 | 242.11 | 38.08 | 36 | 燕京啤酒 | 2024-03-01 五 | 8.76 | 8.76 | 8.68 | 8.78 | 8.64 | -0.91% | 0.67% | 168453 | 14633万 | 217.83 | 244.65 | 38.48 | 37 | 燕京啤酒 | 2024-02-29 四 | 8.52 | 8.55 | 8.76 | 8.76 | 8.50 | 2.46% | 0.83% | 207417 | 17984万 | 219.84 | 246.9 | 38.83 | 38 | 燕京啤酒 | 2024-02-28 三 | 8.75 | 8.77 | 8.55 | 8.83 | 8.55 | -2.51% | 0.99% | 248360 | 21617万 | 214.57 | 240.99 | 37.9 | 39 | 燕京啤酒 | 2024-02-27 二 | 8.67 | 8.73 | 8.77 | 8.77 | 8.60 | 0.46% | 0.84% | 209649 | 18168万 | 220.09 | 247.19 | 38.88 | 40 | 燕京啤酒 | 2024-02-26 一 | 8.88 | 8.92 | 8.73 | 8.90 | 8.66 | -2.13% | 0.83% | 209049 | 18314万 | 219.08 | 246.06 | 38.7 | 41 | 燕京啤酒 | 2024-02-23 五 | 8.87 | 8.87 | 8.92 | 8.98 | 8.81 | 0.56% | 0.84% | 211947 | 18839万 | 223.85 | 251.41 | 39.54 | 42 | 燕京啤酒 | 2024-02-22 四 | 8.83 | 8.89 | 8.87 | 8.90 | 8.74 | -0.22% | 0.66% | 166394 | 14663万 | 222.6 | 250 | 39.32 | 43 | 燕京啤酒 | 2024-02-21 三 | 8.64 | 8.67 | 8.89 | 9.06 | 8.55 | 2.54% | 1.10% | 275703 | 24435万 | 223.1 | 250.57 | 39.41 | 44 | 燕京啤酒 | 2024-02-20 二 | 8.69 | 8.75 | 8.67 | 8.73 | 8.56 | -0.91% | 0.57% | 142087 | 12291万 | 217.58 | 244.37 | 38.43 | 45 | 燕京啤酒 | 2024-02-19 一 | 9.03 | 8.87 | 8.75 | 9.03 | 8.65 | -1.35% | 1.10% | 276792 | 24392万 | 219.59 | 246.62 | 38.79 | 46 | 燕京啤酒 | 2024-02-08 四 | 8.84 | 8.76 | 8.87 | 9.26 | 8.83 | 1.26% | 1.52% | 381155 | 34540万 | 222.6 | 250 | 39.32 | 47 | 燕京啤酒 | 2024-02-07 三 | 8.40 | 8.41 | 8.76 | 8.77 | 8.33 | 4.16% | 1.48% | 372249 | 32091万 | 219.84 | 246.9 | 38.83 | 48 | 燕京啤酒 | 2024-02-06 二 | 7.86 | 7.87 | 8.41 | 8.52 | 7.80 | 6.86% | 1.33% | 334790 | 27696万 | 211.05 | 237.04 | 37.28 | 49 | 燕京啤酒 | 2024-02-05 一 | 7.95 | 8.06 | 7.87 | 8.18 | 7.65 | -2.36% | 0.88% | 222084 | 17485万 | 197.5 | 221.82 | 34.89 | 50 | 燕京啤酒 | 2024-02-02 五 | 8.17 | 8.15 | 8.06 | 8.33 | 7.81 | -1.10% | 0.78% | 196025 | 15886万 | 202.27 | 227.17 | 35.73 | 51 | 燕京啤酒 | 2024-02-01 四 | 8.15 | 8.15 | 8.15 | 8.34 | 8.03 | 0.00% | 0.71% | 177479 | 14520万 | 204.53 | 229.71 | 36.13 | 52 | 燕京啤酒 | 2024-01-31 三 | 8.27 | 8.27 | 8.15 | 8.38 | 8.13 | -1.45% | 0.79% | 198390 | 16306万 | 204.53 | 229.71 | 36.13 | 53 | 燕京啤酒 | 2024-01-30 二 | 8.40 | 8.45 | 8.27 | 8.42 | 8.26 | -2.13% | 0.86% | 214836 | 17905万 | 207.54 | 233.09 | 36.66 | 54 | 燕京啤酒 | 2024-01-29 一 | 8.27 | 8.21 | 8.45 | 8.58 | 8.27 | 2.92% | 1.30% | 327086 | 27660万 | 212.06 | 238.17 | 37.46 | 55 | 燕京啤酒 | 2024-01-26 五 | 8.24 | 8.25 | 8.21 | 8.30 | 8.17 | -0.48% | 0.56% | 141679 | 11655万 | 206.03 | 231.4 | 36.39 | 56 | 燕京啤酒 | 2024-01-25 四 | 7.84 | 7.81 | 8.25 | 8.25 | 7.78 | 5.63% | 0.96% | 240972 | 19429万 | 207.04 | 232.53 | 36.57 | 57 | 燕京啤酒 | 2024-01-24 三 | 7.79 | 7.78 | 7.81 | 7.87 | 7.59 | 0.39% | 0.69% | 174285 | 13503万 | 196 | 220.13 | 34.62 | 58 | 燕京啤酒 | 2024-01-23 二 | 7.74 | 7.79 | 7.78 | 7.87 | 7.61 | -0.13% | 0.87% | 218826 | 16980万 | 195.24 | 219.28 | 34.49 | 59 | 燕京啤酒 | 2024-01-22 一 | 8.10 | 8.21 | 7.79 | 8.14 | 7.70 | -5.12% | 0.71% | 177759 | 14100万 | 195.49 | 219.56 | 34.53 | 60 | 燕京啤酒 | 2024-01-19 五 | 8.15 | 8.21 | 8.21 | 8.25 | 8.10 | 0.00% | 0.53% | 132449 | 10842万 | 206.03 | 231.4 | 36.39 | 61 | 燕京啤酒 | 2024-01-18 四 | 8.20 | 8.28 | 8.21 | 8.27 | 7.98 | -0.85% | 0.73% | 182098 | 14739万 | 206.03 | 231.4 | 36.39 | 62 | 燕京啤酒 | 2024-01-17 三 | 8.51 | 8.48 | 8.28 | 8.55 | 8.28 | -2.36% | 0.53% | 133453 | 11247万 | 207.79 | 233.38 | 36.7 | 63 | 燕京啤酒 | 2024-01-16 二 | 8.40 | 8.44 | 8.48 | 8.50 | 8.35 | 0.47% | 0.50% | 126438 | 10659万 | 212.81 | 239.01 | 37.59 | 64 | 燕京啤酒 | 2024-01-15 一 | 8.46 | 8.48 | 8.44 | 8.56 | 8.41 | -0.47% | 0.61% | 152579 | 12948万 | 211.81 | 237.88 | 37.41 | 65 | 燕京啤酒 | 2024-01-12 五 | 8.42 | 8.47 | 8.48 | 8.68 | 8.39 | 0.12% | 0.74% | 186767 | 15948万 | 212.81 | 239.01 | 37.59 | 66 | 燕京啤酒 | 2024-01-11 四 | 8.45 | 8.45 | 8.47 | 8.56 | 8.42 | 0.24% | 0.66% | 165122 | 14008万 | 212.56 | 238.73 | 37.55 | 67 | 燕京啤酒 | 2024-01-10 三 | 8.36 | 8.37 | 8.45 | 8.49 | 8.26 | 0.96% | 0.52% | 131107 | 11018万 | 212.06 | 238.17 | 37.46 | 68 | 燕京啤酒 | 2024-01-09 二 | 8.24 | 8.26 | 8.37 | 8.41 | 8.21 | 1.33% | 0.70% | 174685 | 14550万 | 210.05 | 235.91 | 37.1 | 69 | 燕京啤酒 | 2024-01-08 一 | 8.47 | 8.48 | 8.26 | 8.52 | 8.25 | -2.59% | 0.75% | 188179 | 15674万 | 207.29 | 232.81 | 36.61 | 70 | 燕京啤酒 | 2024-01-05 五 | 8.45 | 8.46 | 8.48 | 8.58 | 8.39 | 0.24% | 0.71% | 178774 | 15209万 | 212.81 | 239.01 | 37.59 | 71 | 燕京啤酒 | 2024-01-04 四 | 8.70 | 8.71 | 8.46 | 8.71 | 8.40 | -2.87% | 1.09% | 274658 | 23342万 | 212.31 | 238.45 | 37.5 | 72 | 燕京啤酒 | 2024-01-03 三 | 8.67 | 8.65 | 8.71 | 8.88 | 8.59 | 0.69% | 1.04% | 260540 | 22755万 | 218.58 | 245.49 | 38.61 | 73 | 燕京啤酒 | 2024-01-02 二 | 8.59 | 8.63 | 8.65 | 8.73 | 8.51 | 0.23% | 1.40% | 351353 | 30368万 | 217.08 | 243.8 | 38.34 | 74 | 燕京啤酒 | 2023-12-29 五 | 9.05 | 9.06 | 8.63 | 9.09 | 8.32 | -4.75% | 2.15% | 538448 | 46677万 | 216.58 | 243.24 | 38.25 | 75 | 燕京啤酒 | 2023-12-28 四 | 8.85 | 8.87 | 9.06 | 9.09 | 8.80 | 2.14% | 1.00% | 249789 | 22352万 | 227.37 | 255.36 | 40.16 | 76 | 燕京啤酒 | 2023-12-27 三 | 8.98 | 8.98 | 8.87 | 8.99 | 8.81 | -1.22% | 0.45% | 112245 | 9976万 | 222.6 | 250 | 39.32 | 77 | 燕京啤酒 | 2023-12-26 二 | 9.04 | 9.08 | 8.98 | 9.12 | 8.92 | -1.10% | 0.38% | 94911 | 8562万 | 225.36 | 253.1 | 39.81 | 78 | 燕京啤酒 | 2023-12-25 一 | 8.94 | 9.00 | 9.08 | 9.14 | 8.94 | 0.89% | 0.40% | 100065 | 9096万 | 227.87 | 255.92 | 40.25 | 79 | 燕京啤酒 | 2023-12-22 五 | 9.09 | 9.10 | 9.00 | 9.09 | 8.95 | -1.10% | 0.36% | 89859 | 8087万 | 225.86 | 253.67 | 39.9 | 80 | 燕京啤酒 | 2023-12-21 四 | 8.85 | 8.92 | 9.10 | 9.10 | 8.83 | 2.02% | 0.40% | 99149 | 8914万 | 228.37 | 256.49 | 40.34 | 81 | 燕京啤酒 | 2023-12-20 三 | 9.09 | 9.09 | 8.92 | 9.12 | 8.89 | -1.87% | 0.38% | 95985 | 8602万 | 223.85 | 251.41 | 39.54 | 82 | 燕京啤酒 | 2023-12-19 二 | 9.01 | 9.06 | 9.09 | 9.13 | 8.97 | 0.33% | 0.46% | 115424 | 10474万 | 228.12 | 256.21 | 40.29 | 83 | 燕京啤酒 | 2023-12-18 一 | 9.10 | 9.14 | 9.06 | 9.18 | 9.02 | -0.88% | 0.45% | 113604 | 10305万 | 227.37 | 255.36 | 40.16 | 84 | 燕京啤酒 | 2023-12-15 五 | 9.27 | 9.25 | 9.14 | 9.31 | 9.11 | -1.19% | 0.43% | 106889 | 9826万 | 229.37 | 257.61 | 40.52 | 85 | 燕京啤酒 | 2023-12-14 四 | 9.35 | 9.32 | 9.25 | 9.42 | 9.24 | -0.75% | 0.28% | 71076 | 6607万 | 232.13 | 260.71 | 41 | 86 | 燕京啤酒 | 2023-12-13 三 | 9.50 | 9.56 | 9.32 | 9.54 | 9.30 | -2.51% | 0.36% | 90939 | 8532万 | 233.89 | 262.69 | 41.31 | 87 | 燕京啤酒 | 2023-12-12 二 | 9.47 | 9.49 | 9.56 | 9.57 | 9.39 | 0.74% | 0.31% | 77285 | 7323万 | 239.91 | 269.45 | 42.38 | 88 | 燕京啤酒 | 2023-12-11 一 | 9.38 | 9.43 | 9.49 | 9.54 | 9.22 | 0.64% | 0.50% | 126657 | 11894万 | 238.16 | 267.48 | 42.07 | 89 | 燕京啤酒 | 2023-12-08 五 | 9.50 | 9.50 | 9.43 | 9.58 | 9.42 | -0.74% | 0.34% | 85462 | 8110万 | 236.65 | 265.79 | 41.8 | 90 | 燕京啤酒 | 2023-12-07 四 | 9.49 | 9.49 | 9.50 | 9.55 | 9.33 | 0.11% | 0.38% | 95895 | 9036万 | 238.41 | 267.76 | 42.11 | 91 | 燕京啤酒 | 2023-12-06 三 | 9.48 | 9.50 | 9.49 | 9.61 | 9.45 | -0.11% | 0.33% | 83233 | 7939万 | 238.16 | 267.48 | 42.07 | 92 | 燕京啤酒 | 2023-12-05 二 | 9.57 | 9.60 | 9.50 | 9.65 | 9.50 | -1.04% | 0.35% | 89076 | 8534万 | 238.41 | 267.76 | 42.11 | 93 | 燕京啤酒 | 2023-12-04 一 | 9.71 | 9.71 | 9.60 | 9.76 | 9.55 | -1.13% | 0.57% | 142550 | 13692万 | 240.92 | 270.58 | 42.55 | 94 | 燕京啤酒 | 2023-12-01 五 | 9.92 | 9.95 | 9.71 | 9.92 | 9.68 | -2.41% | 0.44% | 110363 | 10779万 | 243.68 | 273.68 | 43.04 | 95 | 燕京啤酒 | 2023-11-30 四 | 9.87 | 9.87 | 9.95 | 9.95 | 9.80 | 0.81% | 0.38% | 94257 | 9331万 | 249.7 | 280.44 | 44.11 | 96 | 燕京啤酒 | 2023-11-29 三 | 9.87 | 9.87 | 9.87 | 9.92 | 9.78 | 0.00% | 0.35% | 86839 | 8561万 | 247.69 | 278.19 | 43.75 | 97 | 燕京啤酒 | 2023-11-28 二 | 9.87 | 9.86 | 9.87 | 9.97 | 9.85 | 0.10% | 0.31% | 79040 | 7825万 | 247.69 | 278.19 | 43.75 | 98 | 燕京啤酒 | 2023-11-24 五 | 10.03 | 10.03 | 9.97 | 10.04 | 9.92 | -0.60% | 0.19% | 48830 | 4873万 | 250.2 | 281.01 | 44.19 | 99 | 燕京啤酒 | 2023-11-23 四 | 9.89 | 9.90 | 10.03 | 10.07 | 9.85 | 1.31% | 0.38% | 95991 | 9570万 | 251.71 | 282.7 | 44.46 | 100 | 燕京啤酒 | 2023-11-22 三 | 9.92 | 9.95 | 9.90 | 10.00 | 9.90 | -0.50% | 0.27% | 68332 | 6796万 | 248.45 | 279.04 | 43.88 | 101 | 燕京啤酒 | 2023-11-21 二 | 10.01 | 9.98 | 9.95 | 10.07 | 9.92 | -0.30% | 0.39% | 99016 | 9909万 | 249.7 | 280.44 | 44.11 | 102 | 燕京啤酒 | 2023-11-20 一 | 9.86 | 9.87 | 9.98 | 10.00 | 9.84 | 1.11% | 0.41% | 101797 | 10110万 | 250.45 | 281.29 | 44.24 | 103 | 燕京啤酒 | 2023-11-17 五 | 9.85 | 9.90 | 9.87 | 9.92 | 9.82 | -0.30% | 0.30% | 76469 | 7544万 | 247.69 | 278.19 | 43.75 | 104 | 燕京啤酒 | 2023-11-16 四 | 9.95 | 9.96 | 9.90 | 9.99 | 9.84 | -0.60% | 0.34% | 85145 | 8438万 | 248.45 | 279.04 | 43.88 | 105 | 燕京啤酒 | 2023-11-15 三 | 10.03 | 9.92 | 9.96 | 10.06 | 9.93 | 0.40% | 0.38% | 94390 | 9427万 | 249.95 | 280.73 | 44.15 | 106 | 燕京啤酒 | 2023-11-14 二 | 9.93 | 9.90 | 9.92 | 10.05 | 9.87 | 0.20% | 0.43% | 107529 | 10705万 | 248.95 | 279.6 | 43.97 | 107 | 燕京啤酒 | 2023-11-13 一 | 10.00 | 10.00 | 9.90 | 10.01 | 9.79 | -1.00% | 0.54% | 134865 | 13311万 | 248.45 | 279.04 | 43.88 | 108 | 燕京啤酒 | 2023-11-10 五 | 9.95 | 9.99 | 10.00 | 10.04 | 9.89 | 0.10% | 0.36% | 90321 | 9002万 | 250.96 | 281.85 | 44.33 | 109 | 燕京啤酒 | 2023-11-09 四 | 10.08 | 10.04 | 9.99 | 10.10 | 9.98 | -0.50% | 0.34% | 84831 | 8497万 | 250.71 | 281.57 | 44.28 | 110 | 燕京啤酒 | 2023-11-08 三 | 10.05 | 10.05 | 10.04 | 10.12 | 9.99 | -0.10% | 0.34% | 86312 | 8672万 | 251.96 | 282.98 | 44.51 | 111 | 燕京啤酒 | 2023-11-07 二 | 10.11 | 10.13 | 10.05 | 10.14 | 10.00 | -0.79% | 0.35% | 88349 | 8890万 | 252.21 | 283.26 | 44.55 | 112 | 燕京啤酒 | 2023-11-06 一 | 10.40 | 10.35 | 10.13 | 10.42 | 10.08 | -2.13% | 0.84% | 209642 | 21322万 | 254.22 | 285.52 | 44.9 | 113 | 燕京啤酒 | 2023-11-03 五 | 10.20 | 10.24 | 10.35 | 10.40 | 10.20 | 1.07% | 0.47% | 116949 | 12087万 | 259.74 | 291.72 | 45.88 | 114 | 燕京啤酒 | 2023-11-02 四 | 10.34 | 10.41 | 10.24 | 10.40 | 10.23 | -1.63% | 0.41% | 101857 | 10480万 | 256.98 | 288.62 | 45.39 | 115 | 燕京啤酒 | 2023-11-01 三 | 10.50 | 10.41 | 10.41 | 10.66 | 10.30 | 0.00% | 0.65% | 163350 | 17027万 | 261.25 | 293.41 | 46.15 | 116 | 燕京啤酒 | 2023-10-31 二 | 10.39 | 10.38 | 10.41 | 10.44 | 10.15 | 0.29% | 0.67% | 168716 | 17423万 | 261.25 | 293.41 | 46.15 | 117 | 燕京啤酒 | 2023-10-30 一 | 10.41 | 10.49 | 10.38 | 10.49 | 10.27 | -1.05% | 0.98% | 246160 | 25497万 | 260.49 | 292.56 | 46.01 | 118 | 燕京啤酒 | 2023-10-27 五 | 9.97 | 9.92 | 10.49 | 10.65 | 9.91 | 5.75% | 1.58% | 397037 | 41351万 | 263.25 | 295.66 | 46.5 | 119 | 燕京啤酒 | 2023-10-26 四 | 9.60 | 9.44 | 9.92 | 10.15 | 9.50 | 5.08% | 1.53% | 383938 | 37973万 | 248.95 | 279.6 | 43.97 | 120 | 燕京啤酒 | 2023-10-25 三 | 9.30 | 9.23 | 9.44 | 9.49 | 9.25 | 2.28% | 0.42% | 104778 | 9874万 | 236.9 | 266.07 | 41.85 | 121 | 燕京啤酒 | 2023-10-24 二 | 9.14 | 9.12 | 9.23 | 9.29 | 9.04 | 1.21% | 0.41% | 102663 | 9439万 | 231.63 | 260.15 | 50.46 | 122 | 燕京啤酒 | 2023-10-23 一 | 9.32 | 9.21 | 9.12 | 9.35 | 9.07 | -0.98% | 0.48% | 121509 | 11163万 | 228.87 | 257.05 | 49.86 | 123 | 燕京啤酒 | 2023-10-20 五 | 9.28 | 9.31 | 9.21 | 9.34 | 9.15 | -1.07% | 0.39% | 97719 | 9021万 | 231.13 | 259.59 | 50.35 | 124 | 燕京啤酒 | 2023-10-19 四 | 9.40 | 9.44 | 9.31 | 9.47 | 9.29 | -1.38% | 0.45% | 111884 | 10467万 | 233.64 | 262.41 | 50.9 | 125 | 燕京啤酒 | 2023-10-18 三 | 9.55 | 9.60 | 9.44 | 9.59 | 9.42 | -1.67% | 0.32% | 80619 | 7645万 | 236.9 | 266.07 | 51.61 | 126 | 燕京啤酒 | 2023-10-17 二 | 9.60 | 9.60 | 9.60 | 9.65 | 9.47 | 0.00% | 0.52% | 130859 | 12540万 | 240.92 | 270.58 | 52.48 | 127 | 燕京啤酒 | 2023-10-16 一 | 9.79 | 9.79 | 9.60 | 9.80 | 9.58 | -1.94% | 0.52% | 129362 | 12457万 | 240.92 | 270.58 | 52.48 | 128 | 燕京啤酒 | 2023-10-13 五 | 9.96 | 9.99 | 9.79 | 9.99 | 9.77 | -2.00% | 0.43% | 108768 | 10695万 | 245.69 | 275.94 | 53.52 | 129 | 燕京啤酒 | 2023-10-12 四 | 10.04 | 9.99 | 9.99 | 10.09 | 9.93 | 0.00% | 0.38% | 95006 | 9499万 | 250.71 | 281.57 | 54.61 | 130 | 燕京啤酒 | 2023-10-11 三 | 10.01 | 9.95 | 9.99 | 10.10 | 9.97 | 0.40% | 0.40% | 101076 | 10131万 | 250.71 | 281.57 | 54.61 | 131 | 燕京啤酒 | 2023-10-10 二 | 10.04 | 9.99 | 9.95 | 10.16 | 9.95 | -0.40% | 0.47% | 117088 | 11757万 | 249.7 | 280.44 | 54.4 | 132 | 燕京啤酒 | 2023-10-09 一 | 10.07 | 10.07 | 9.99 | 10.12 | 9.94 | -0.79% | 0.46% | 116222 | 11633万 | 250.71 | 281.57 | 54.61 | 133 | 燕京啤酒 | 2023-09-28 四 | 10.06 | 10.05 | 10.07 | 10.14 | 10.03 | 0.20% | 0.33% | 81829 | 8249万 | 252.71 | 283.83 | 55.05 | 134 | 燕京啤酒 | 2023-09-27 三 | 10.03 | 10.02 | 10.05 | 10.10 | 9.92 | 0.30% | 0.48% | 120494 | 12072万 | 252.21 | 283.26 | 54.94 | 135 | 燕京啤酒 | 2023-09-26 二 | 10.05 | 10.08 | 10.02 | 10.18 | 10.01 | -0.60% | 0.34% | 85593 | 8619万 | 251.46 | 282.42 | 54.78 | 136 | 燕京啤酒 | 2023-09-25 一 | 10.24 | 10.24 | 10.08 | 10.24 | 10.03 | -1.56% | 0.39% | 98654 | 9959万 | 252.96 | 284.11 | 55.11 | 137 | 燕京啤酒 | 2023-09-22 五 | 10.03 | 10.02 | 10.24 | 10.25 | 10.01 | 2.20% | 0.38% | 95335 | 9687万 | 256.98 | 288.62 | 55.98 | 138 | 燕京啤酒 | 2023-09-21 四 | 10.18 | 10.20 | 10.02 | 10.20 | 10.01 | -1.76% | 0.49% | 122753 | 12365万 | 251.46 | 282.42 | 54.78 | 139 | 燕京啤酒 | 2023-09-20 三 | 10.25 | 10.25 | 10.20 | 10.26 | 10.16 | -0.49% | 0.41% | 101794 | 10392万 | 255.98 | 287.49 | 55.76 | 140 | 燕京啤酒 | 2023-09-19 二 | 10.44 | 10.45 | 10.25 | 10.44 | 10.06 | -1.91% | 0.85% | 212382 | 21704万 | 257.23 | 288.9 | 56.04 | 141 | 燕京啤酒 | 2023-09-18 一 | 10.35 | 10.40 | 10.45 | 10.47 | 10.29 | 0.48% | 0.35% | 86683 | 9018万 | 262.25 | 294.54 | 57.13 | 142 | 燕京啤酒 | 2023-09-15 五 | 10.40 | 10.35 | 10.40 | 10.49 | 10.35 | 0.48% | 0.31% | 78548 | 8174万 | 260.99 | 293.13 | 56.86 | 143 | 燕京啤酒 | 2023-09-14 四 | 10.44 | 10.48 | 10.35 | 10.48 | 10.30 | -1.24% | 0.26% | 65688 | 6810万 | 259.74 | 291.72 | 56.58 | 144 | 燕京啤酒 | 2023-09-13 三 | 10.53 | 10.52 | 10.48 | 10.63 | 10.40 | -0.38% | 0.37% | 91911 | 9648万 | 263 | 295.38 | 57.29 | 145 | 燕京啤酒 | 2023-09-12 二 | 10.60 | 10.62 | 10.52 | 10.67 | 10.48 | -0.94% | 0.35% | 87769 | 9279万 | 264.01 | 296.51 | 57.51 | 146 | 燕京啤酒 | 2023-09-11 一 | 10.25 | 10.25 | 10.62 | 10.65 | 10.20 | 3.61% | 0.81% | 203182 | 21363万 | 266.52 | 299.33 | 58.06 | 147 | 燕京啤酒 | 2023-09-08 五 | 10.38 | 10.36 | 10.25 | 10.41 | 10.23 | -1.06% | 0.33% | 82979 | 8535万 | 257.23 | 288.9 | 56.04 | 148 | 燕京啤酒 | 2023-09-07 四 | 10.48 | 10.51 | 10.36 | 10.53 | 10.34 | -1.43% | 0.35% | 87674 | 9131万 | 259.99 | 292 | 56.64 | 149 | 燕京啤酒 | 2023-09-06 三 | 10.56 | 10.58 | 10.51 | 10.60 | 10.45 | -0.66% | 0.29% | 71580 | 7515万 | 263.75 | 296.23 | 57.46 | 150 | 燕京啤酒 | 2023-09-05 二 | 10.72 | 10.77 | 10.58 | 10.73 | 10.57 | -1.76% | 0.45% | 111972 | 11908万 | 265.51 | 298.2 | 57.84 | 151 | 燕京啤酒 | 2023-09-04 一 | 10.45 | 10.40 | 10.77 | 10.77 | 10.40 | 3.56% | 0.91% | 227710 | 24299万 | 270.28 | 303.56 | 58.88 | 152 | 燕京啤酒 | 2023-09-01 五 | 10.36 | 10.38 | 10.40 | 10.51 | 10.33 | 0.19% | 0.38% | 95567 | 9956万 | 260.99 | 293.13 | 56.86 | 153 | 燕京啤酒 | 2023-08-31 四 | 10.44 | 10.41 | 10.38 | 10.47 | 10.36 | -0.29% | 0.36% | 90229 | 9384万 | 260.49 | 292.56 | 56.75 | 154 | 燕京啤酒 | 2023-08-30 三 | 10.50 | 10.47 | 10.41 | 10.53 | 10.37 | -0.57% | 0.38% | 94207 | 9841万 | 261.25 | 293.41 | 56.91 | 155 | 燕京啤酒 | 2023-08-29 二 | 10.27 | 10.27 | 10.47 | 10.50 | 10.20 | 1.95% | 0.52% | 129567 | 13494万 | 262.75 | 295.1 | 57.24 | 156 | 燕京啤酒 | 2023-08-28 一 | 10.73 | 10.23 | 10.27 | 10.74 | 10.23 | 0.39% | 0.67% | 167099 | 17307万 | 257.73 | 289.46 | 56.14 | 157 | 燕京啤酒 | 2023-08-25 五 | 10.38 | 10.38 | 10.23 | 10.42 | 10.17 | -1.45% | 0.53% | 134004 | 13758万 | 256.73 | 288.34 | 55.93 | 158 | 燕京啤酒 | 2023-08-23 三 | 10.45 | 10.46 | 10.26 | 10.50 | 10.25 | -1.91% | 0.44% | 111058 | 11513万 | 257.48 | 289.18 | 56.09 | 159 | 燕京啤酒 | 2023-08-22 二 | 10.69 | 10.54 | 10.46 | 10.76 | 10.27 | -0.76% | 1.03% | 258020 | 26841万 | 262.5 | 294.82 | 57.18 |
|
行情刷新 | 流通股东
|