| 股票名称 | 代码 000799 | 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 | 酒鬼酒 | 2024-04-19 五 | 49.70 | 50.02 | 48.70 | 49.78 | 48.64 | -2.64% | 1.52% | 49419 | 24238万 | 158.24 | 158.24 | 28.48 | 2 | 酒鬼酒 | 2024-04-18 四 | 50.10 | 50.32 | 50.02 | 50.69 | 49.00 | -0.60% | 1.85% | 59998 | 30015万 | 162.53 | 162.53 | 29.26 | 3 | 酒鬼酒 | 2024-04-17 三 | 49.86 | 49.63 | 50.32 | 50.37 | 49.63 | 1.39% | 1.53% | 49776 | 24921万 | 163.5 | 163.5 | 29.43 | 4 | 酒鬼酒 | 2024-04-16 二 | 51.80 | 52.10 | 49.63 | 51.88 | 49.40 | -4.74% | 1.97% | 63891 | 32111万 | 161.26 | 161.26 | 29.03 | 5 | 酒鬼酒 | 2024-04-15 一 | 51.23 | 51.44 | 52.10 | 53.05 | 51.03 | 1.28% | 1.87% | 60621 | 31637万 | 169.29 | 169.29 | 30.47 | 6 | 酒鬼酒 | 2024-04-12 五 | 52.50 | 52.60 | 51.44 | 53.18 | 51.25 | -2.21% | 1.45% | 47213 | 24502万 | 167.14 | 167.14 | 30.09 | 7 | 酒鬼酒 | 2024-04-11 四 | 53.59 | 54.00 | 52.60 | 53.60 | 52.00 | -2.59% | 1.60% | 51870 | 27400万 | 170.91 | 170.91 | 30.77 | 8 | 酒鬼酒 | 2024-04-10 三 | 55.56 | 55.56 | 54.00 | 55.56 | 53.60 | -2.81% | 1.11% | 35955 | 19537万 | 175.46 | 175.46 | 31.58 | 9 | 酒鬼酒 | 2024-04-09 二 | 55.00 | 55.00 | 55.56 | 55.91 | 54.80 | 1.02% | 0.92% | 29798 | 16499万 | 180.53 | 180.53 | 32.5 | 10 | 酒鬼酒 | 2024-04-08 一 | 56.93 | 57.62 | 55.00 | 56.93 | 55.00 | -4.55% | 1.68% | 54578 | 30307万 | 178.71 | 178.71 | 32.17 | 11 | 酒鬼酒 | 2024-04-03 三 | 58.02 | 57.95 | 57.62 | 58.80 | 57.23 | -0.57% | 1.09% | 35485 | 20537万 | 187.22 | 187.22 | 33.7 | 12 | 酒鬼酒 | 2024-04-02 二 | 58.47 | 58.47 | 57.95 | 58.54 | 57.60 | -0.89% | 1.08% | 35252 | 20456万 | 188.3 | 188.3 | 33.89 | 13 | 酒鬼酒 | 2024-04-01 一 | 56.80 | 56.62 | 58.47 | 59.13 | 56.80 | 3.27% | 1.83% | 59353 | 34559万 | 189.99 | 189.99 | 34.2 | 14 | 酒鬼酒 | 2024-03-29 五 | 56.75 | 56.75 | 56.62 | 57.19 | 56.00 | -0.23% | 0.81% | 26350 | 14890万 | 183.97 | 183.97 | 33.12 | 15 | 酒鬼酒 | 2024-03-28 四 | 56.30 | 56.34 | 56.75 | 57.30 | 56.29 | 0.73% | 1.07% | 34688 | 19696万 | 184.4 | 184.4 | 33.19 | 16 | 酒鬼酒 | 2024-03-27 三 | 58.60 | 58.64 | 56.34 | 58.60 | 56.34 | -3.92% | 1.23% | 39922 | 22931万 | 183.06 | 183.06 | 32.95 | 17 | 酒鬼酒 | 2024-03-26 二 | 58.28 | 58.28 | 58.64 | 58.98 | 57.85 | 0.62% | 1.19% | 38514 | 22494万 | 190.54 | 190.54 | 34.3 | 18 | 酒鬼酒 | 2024-03-25 一 | 59.45 | 59.84 | 58.28 | 59.75 | 58.28 | -2.61% | 1.31% | 42533 | 25006万 | 189.37 | 189.37 | 34.09 | 19 | 酒鬼酒 | 2024-03-22 五 | 61.95 | 62.38 | 59.84 | 62.12 | 59.80 | -4.07% | 2.13% | 69132 | 41851万 | 194.44 | 194.44 | 35 | 20 | 酒鬼酒 | 2024-03-21 四 | 62.24 | 62.24 | 62.38 | 63.75 | 61.90 | 0.22% | 1.49% | 48518 | 30412万 | 202.69 | 202.69 | 36.49 | 21 | 酒鬼酒 | 2024-03-20 三 | 62.50 | 62.70 | 62.24 | 62.95 | 61.80 | -0.73% | 1.14% | 36989 | 22977万 | 202.24 | 202.24 | 36.4 | 22 | 酒鬼酒 | 2024-03-19 二 | 62.30 | 62.30 | 62.70 | 63.50 | 61.69 | 0.64% | 2.27% | 73810 | 46437万 | 203.73 | 203.73 | 36.67 | 23 | 酒鬼酒 | 2024-03-18 一 | 61.99 | 62.30 | 62.30 | 62.30 | 61.20 | 0.00% | 1.49% | 48475 | 29946万 | 202.43 | 202.43 | 36.44 | 24 | 酒鬼酒 | 2024-03-15 五 | 61.80 | 62.08 | 62.30 | 63.25 | 61.60 | 0.35% | 1.48% | 48014 | 29899万 | 202.43 | 202.43 | 36.44 | 25 | 酒鬼酒 | 2024-03-14 四 | 62.00 | 62.21 | 62.08 | 63.66 | 61.56 | -0.21% | 1.77% | 57574 | 36037万 | 201.72 | 201.72 | 36.31 | 26 | 酒鬼酒 | 2024-03-08 五 | 58.61 | 58.70 | 57.85 | 59.20 | 57.04 | -1.45% | 1.70% | 55209 | 31856万 | 187.97 | 187.97 | 33.84 | 27 | 酒鬼酒 | 2024-03-07 四 | 60.20 | 59.94 | 58.70 | 60.57 | 58.60 | -2.07% | 1.36% | 44162 | 26334万 | 190.73 | 190.73 | 34.33 | 28 | 酒鬼酒 | 2024-03-06 三 | 60.10 | 60.52 | 59.94 | 60.60 | 59.18 | -0.96% | 1.38% | 44986 | 26914万 | 194.76 | 194.76 | 35.06 | 29 | 酒鬼酒 | 2024-03-05 二 | 60.77 | 60.92 | 60.52 | 61.51 | 60.10 | -0.66% | 1.50% | 48724 | 29601万 | 196.65 | 196.65 | 35.4 | 30 | 酒鬼酒 | 2024-03-04 一 | 61.50 | 61.69 | 60.92 | 62.16 | 60.50 | -1.25% | 1.47% | 47737 | 29180万 | 197.95 | 197.95 | 35.63 | 31 | 酒鬼酒 | 2024-03-01 五 | 61.00 | 61.15 | 61.69 | 61.73 | 60.70 | 0.88% | 1.59% | 51807 | 31783万 | 200.45 | 200.45 | 36.08 | 32 | 酒鬼酒 | 2024-02-29 四 | 59.00 | 59.42 | 61.15 | 61.20 | 58.57 | 2.91% | 2.06% | 66775 | 40335万 | 198.69 | 198.69 | 35.77 | 33 | 酒鬼酒 | 2024-02-28 三 | 62.10 | 62.13 | 59.42 | 63.75 | 59.42 | -4.36% | 2.98% | 96881 | 59899万 | 193.07 | 193.07 | 34.75 | 34 | 酒鬼酒 | 2024-02-27 二 | 61.19 | 61.34 | 62.13 | 62.13 | 60.72 | 1.29% | 1.62% | 52742 | 32403万 | 201.88 | 201.88 | 36.34 | 35 | 酒鬼酒 | 2024-02-26 一 | 61.60 | 61.92 | 61.34 | 62.53 | 61.01 | -0.94% | 1.69% | 54784 | 33767万 | 199.31 | 199.31 | 35.88 | 36 | 酒鬼酒 | 2024-02-23 五 | 61.04 | 61.03 | 61.92 | 62.85 | 60.42 | 1.46% | 2.15% | 69784 | 43100万 | 201.2 | 201.2 | 36.22 | 37 | 酒鬼酒 | 2024-02-22 四 | 60.00 | 61.00 | 61.03 | 61.15 | 59.60 | 0.05% | 2.12% | 68953 | 41724万 | 198.3 | 198.3 | 35.7 | 38 | 酒鬼酒 | 2024-02-21 三 | 56.90 | 57.43 | 61.00 | 62.92 | 56.51 | 6.22% | 4.08% | 132431 | 79974万 | 198.21 | 198.21 | 35.68 | 39 | 酒鬼酒 | 2024-02-20 二 | 56.84 | 57.29 | 57.43 | 57.55 | 56.14 | 0.24% | 1.40% | 45484 | 25834万 | 186.61 | 186.61 | 33.59 | 40 | 酒鬼酒 | 2024-02-19 一 | 57.64 | 56.68 | 57.29 | 58.30 | 56.37 | 1.08% | 2.14% | 69538 | 39870万 | 186.15 | 186.15 | 33.51 | 41 | 酒鬼酒 | 2024-02-08 四 | 55.80 | 55.60 | 56.68 | 56.85 | 55.41 | 1.94% | 2.28% | 73982 | 41595万 | 184.17 | 184.17 | 33.15 | 42 | 酒鬼酒 | 2024-02-07 三 | 55.70 | 55.70 | 55.60 | 57.20 | 54.80 | -0.18% | 2.70% | 87576 | 49164万 | 180.66 | 180.66 | 32.52 | 43 | 酒鬼酒 | 2024-02-06 二 | 52.65 | 52.76 | 55.70 | 56.00 | 50.46 | 5.57% | 3.10% | 100635 | 53991万 | 180.99 | 180.99 | 32.58 | 44 | 酒鬼酒 | 2024-02-05 一 | 56.00 | 57.50 | 52.76 | 56.50 | 52.16 | -8.24% | 2.79% | 90498 | 48816万 | 171.43 | 171.43 | 30.86 | 45 | 酒鬼酒 | 2024-02-02 五 | 60.99 | 61.01 | 57.50 | 61.65 | 54.91 | -5.75% | 3.52% | 114364 | 66415万 | 186.83 | 186.83 | 33.63 | 46 | 酒鬼酒 | 2024-02-01 四 | 62.09 | 62.07 | 61.01 | 63.40 | 60.88 | -1.71% | 1.81% | 58651 | 36423万 | 198.24 | 198.24 | 35.68 | 47 | 酒鬼酒 | 2024-01-31 三 | 63.69 | 64.51 | 62.07 | 65.17 | 62.01 | -3.78% | 1.73% | 56260 | 35682万 | 201.68 | 201.68 | 36.3 | 48 | 酒鬼酒 | 2024-01-30 二 | 66.86 | 67.87 | 64.51 | 66.86 | 64.50 | -4.95% | 1.78% | 57991 | 37910万 | 209.61 | 209.61 | 37.73 | 49 | 酒鬼酒 | 2024-01-29 一 | 68.79 | 68.80 | 67.87 | 70.34 | 67.82 | -1.35% | 2.10% | 68360 | 47222万 | 220.53 | 220.53 | 39.7 | 50 | 酒鬼酒 | 2024-01-26 五 | 67.80 | 68.09 | 68.80 | 72.26 | 67.38 | 1.04% | 2.81% | 91243 | 63685万 | 223.55 | 223.55 | 40.24 | 51 | 酒鬼酒 | 2024-01-25 四 | 65.49 | 65.68 | 68.09 | 69.35 | 65.02 | 3.67% | 2.40% | 78114 | 52461万 | 221.24 | 221.24 | 39.83 | 52 | 酒鬼酒 | 2024-01-24 三 | 66.60 | 65.77 | 65.68 | 66.80 | 63.75 | -0.14% | 1.42% | 46243 | 30137万 | 213.41 | 213.41 | 38.42 | 53 | 酒鬼酒 | 2024-01-23 二 | 65.00 | 65.65 | 65.77 | 66.19 | 64.15 | 0.18% | 1.51% | 49011 | 31964万 | 213.71 | 213.71 | 38.47 | 54 | 酒鬼酒 | 2024-01-22 一 | 67.95 | 68.63 | 65.65 | 67.97 | 64.91 | -4.34% | 1.82% | 59045 | 39199万 | 213.32 | 213.32 | 38.4 | 55 | 酒鬼酒 | 2024-01-19 五 | 69.57 | 70.22 | 68.63 | 70.11 | 68.62 | -2.26% | 1.82% | 59121 | 40938万 | 223 | 223 | 40.14 | 56 | 酒鬼酒 | 2024-01-18 四 | 67.90 | 68.19 | 70.22 | 70.22 | 67.50 | 2.98% | 2.59% | 84127 | 58182万 | 228.17 | 228.17 | 41.07 | 57 | 酒鬼酒 | 2024-01-17 三 | 70.30 | 70.90 | 68.19 | 70.57 | 68.10 | -3.82% | 1.61% | 52453 | 36377万 | 221.57 | 221.57 | 39.88 | 58 | 酒鬼酒 | 2024-01-16 二 | 68.99 | 69.65 | 70.90 | 71.40 | 68.89 | 1.79% | 2.11% | 68631 | 48243万 | 230.37 | 230.37 | 41.47 | 59 | 酒鬼酒 | 2024-01-15 一 | 69.50 | 69.98 | 69.65 | 70.99 | 69.18 | -0.47% | 1.69% | 54826 | 38427万 | 226.31 | 226.31 | 40.74 | 60 | 酒鬼酒 | 2024-01-12 五 | 69.40 | 69.83 | 69.98 | 71.71 | 68.75 | 0.21% | 2.21% | 71745 | 50450万 | 227.39 | 227.39 | 40.93 | 61 | 酒鬼酒 | 2024-01-11 四 | 69.00 | 69.73 | 69.83 | 70.20 | 68.80 | 0.14% | 1.87% | 60662 | 42275万 | 226.9 | 226.9 | 40.84 | 62 | 酒鬼酒 | 2024-01-10 三 | 66.00 | 66.57 | 69.73 | 70.71 | 65.12 | 4.75% | 3.37% | 109532 | 75469万 | 226.57 | 226.57 | 40.78 | 63 | 酒鬼酒 | 2024-01-09 二 | 66.07 | 66.12 | 66.57 | 67.89 | 65.61 | 0.68% | 1.51% | 49152 | 32727万 | 216.31 | 216.31 | 38.94 | 64 | 酒鬼酒 | 2024-01-08 一 | 66.91 | 67.20 | 66.12 | 67.36 | 65.74 | -1.61% | 1.24% | 40407 | 26858万 | 214.84 | 214.84 | 38.67 | 65 | 酒鬼酒 | 2024-01-05 五 | 69.01 | 69.28 | 67.20 | 69.98 | 66.82 | -3.00% | 1.86% | 60547 | 41281万 | 218.35 | 218.35 | 39.3 | 66 | 酒鬼酒 | 2024-01-04 四 | 71.64 | 71.63 | 69.28 | 71.64 | 68.80 | -3.28% | 1.96% | 63846 | 44407万 | 225.11 | 225.11 | 40.52 | 67 | 酒鬼酒 | 2024-01-03 三 | 70.77 | 71.03 | 71.63 | 72.94 | 70.61 | 0.84% | 2.26% | 73562 | 52738万 | 232.75 | 232.75 | 41.9 | 68 | 酒鬼酒 | 2024-01-02 二 | 73.00 | 73.15 | 71.03 | 73.00 | 71.00 | -2.90% | 1.92% | 62525 | 44778万 | 230.8 | 230.8 | 41.55 | 69 | 酒鬼酒 | 2023-12-29 五 | 73.61 | 73.84 | 73.15 | 74.57 | 72.63 | -0.93% | 2.74% | 88953 | 65311万 | 237.69 | 237.69 | 42.79 | 70 | 酒鬼酒 | 2023-12-28 四 | 67.90 | 68.52 | 73.84 | 74.97 | 67.82 | 7.76% | 4.64% | 150639 | 108685万 | 239.93 | 239.93 | 43.19 | 71 | 酒鬼酒 | 2023-12-27 三 | 69.75 | 69.60 | 68.52 | 69.90 | 68.30 | -1.55% | 1.59% | 51729 | 35599万 | 222.64 | 222.64 | 40.08 | 72 | 酒鬼酒 | 2023-12-26 二 | 69.00 | 69.20 | 69.60 | 69.68 | 67.90 | 0.58% | 1.77% | 57620 | 39650万 | 226.15 | 226.15 | 40.71 | 73 | 酒鬼酒 | 2023-12-25 一 | 68.95 | 69.40 | 69.20 | 69.82 | 68.23 | -0.29% | 1.83% | 59579 | 41050万 | 224.85 | 224.85 | 40.47 | 74 | 酒鬼酒 | 2023-12-22 五 | 68.01 | 68.01 | 69.40 | 70.76 | 67.80 | 2.04% | 4.22% | 137228 | 94890万 | 225.5 | 225.5 | 40.59 | 75 | 酒鬼酒 | 2023-12-21 四 | 62.78 | 63.42 | 68.01 | 68.33 | 62.75 | 7.24% | 4.22% | 137206 | 91215万 | 220.98 | 220.98 | 39.78 | 76 | 酒鬼酒 | 2023-12-20 三 | 65.57 | 65.55 | 63.42 | 65.83 | 63.42 | -3.25% | 1.51% | 48951 | 31445万 | 206.07 | 206.07 | 37.09 | 77 | 酒鬼酒 | 2023-12-19 二 | 65.70 | 65.54 | 65.55 | 66.03 | 65.00 | 0.02% | 0.82% | 26621 | 17438万 | 212.99 | 212.99 | 38.34 | 78 | 酒鬼酒 | 2023-12-18 一 | 66.66 | 67.19 | 65.54 | 66.99 | 65.42 | -2.46% | 1.04% | 33919 | 22395万 | 212.96 | 212.96 | 38.33 | 79 | 酒鬼酒 | 2023-12-15 五 | 67.38 | 67.02 | 67.19 | 68.30 | 66.73 | 0.25% | 1.20% | 38987 | 26299万 | 218.32 | 218.32 | 39.3 | 80 | 酒鬼酒 | 2023-12-14 四 | 67.82 | 67.11 | 67.02 | 69.13 | 67.00 | -0.13% | 1.22% | 39653 | 26882万 | 217.77 | 217.77 | 39.2 | 81 | 酒鬼酒 | 2023-12-13 三 | 69.13 | 69.23 | 67.11 | 69.13 | 67.11 | -3.06% | 1.04% | 33892 | 22976万 | 218.06 | 218.06 | 39.25 | 82 | 酒鬼酒 | 2023-12-12 二 | 68.58 | 68.61 | 69.23 | 69.51 | 68.30 | 0.90% | 0.83% | 26857 | 18536万 | 224.95 | 224.95 | 40.49 | 83 | 酒鬼酒 | 2023-12-11 一 | 68.80 | 68.92 | 68.61 | 68.85 | 66.73 | -0.45% | 1.25% | 40768 | 27577万 | 222.93 | 222.93 | 40.13 | 84 | 酒鬼酒 | 2023-12-08 五 | 68.96 | 68.96 | 68.92 | 69.55 | 68.51 | -0.06% | 0.88% | 28701 | 19803万 | 223.94 | 223.94 | 40.31 | 85 | 酒鬼酒 | 2023-12-07 四 | 69.70 | 69.60 | 68.96 | 70.00 | 68.50 | -0.92% | 0.97% | 31405 | 21667万 | 224.07 | 224.07 | 40.33 | 86 | 酒鬼酒 | 2023-12-06 三 | 68.30 | 68.39 | 69.60 | 70.44 | 68.10 | 1.77% | 1.40% | 45555 | 31740万 | 226.15 | 226.15 | 40.71 | 87 | 酒鬼酒 | 2023-12-05 二 | 70.45 | 70.75 | 68.39 | 70.45 | 68.35 | -3.34% | 1.46% | 47600 | 32992万 | 222.22 | 222.22 | 40 | 88 | 酒鬼酒 | 2023-12-04 一 | 71.85 | 71.93 | 70.75 | 71.89 | 70.70 | -1.64% | 0.93% | 30274 | 21507万 | 229.89 | 229.89 | 41.38 | 89 | 酒鬼酒 | 2023-12-01 五 | 71.26 | 71.40 | 71.93 | 72.08 | 70.35 | 0.74% | 1.13% | 36636 | 26061万 | 233.72 | 233.72 | 42.07 | 90 | 酒鬼酒 | 2023-11-30 四 | 71.01 | 71.40 | 71.40 | 72.23 | 70.91 | 0.00% | 0.89% | 29055 | 20775万 | 232 | 232 | 41.76 | 91 | 酒鬼酒 | 2023-11-29 三 | 72.20 | 72.40 | 71.40 | 72.22 | 70.79 | -1.38% | 1.04% | 33903 | 24248万 | 232 | 232 | 41.76 | 92 | 酒鬼酒 | 2023-11-28 二 | 72.75 | 72.75 | 72.40 | 73.20 | 71.82 | -0.48% | 0.90% | 29276 | 21225万 | 235.25 | 235.25 | 42.35 | 93 | 酒鬼酒 | 2023-11-24 五 | 75.20 | 75.30 | 74.30 | 75.21 | 74.17 | -1.33% | 0.78% | 25264 | 18844万 | 241.42 | 241.42 | 43.46 | 94 | 酒鬼酒 | 2023-11-23 四 | 75.00 | 75.20 | 75.30 | 75.33 | 74.00 | 0.13% | 0.93% | 30167 | 22519万 | 244.67 | 244.67 | 44.04 | 95 | 酒鬼酒 | 2023-11-22 三 | 76.01 | 76.46 | 75.20 | 76.20 | 75.20 | -1.65% | 0.98% | 31936 | 24128万 | 244.35 | 244.35 | 43.98 | 96 | 酒鬼酒 | 2023-11-21 二 | 76.00 | 75.46 | 76.46 | 77.00 | 75.65 | 1.33% | 1.70% | 55293 | 42286万 | 248.44 | 248.44 | 44.72 | 97 | 酒鬼酒 | 2023-11-20 一 | 75.47 | 75.00 | 75.46 | 75.83 | 74.16 | 0.61% | 1.23% | 39910 | 29993万 | 245.19 | 245.19 | 44.14 | 98 | 酒鬼酒 | 2023-11-17 五 | 75.40 | 75.46 | 75.00 | 75.70 | 74.49 | -0.61% | 0.90% | 29186 | 21876万 | 243.7 | 243.7 | 43.87 | 99 | 酒鬼酒 | 2023-11-16 四 | 76.86 | 76.86 | 75.46 | 76.86 | 75.43 | -1.82% | 1.14% | 36986 | 28050万 | 245.19 | 245.19 | 44.14 | 100 | 酒鬼酒 | 2023-11-15 三 | 76.67 | 76.09 | 76.86 | 77.13 | 76.35 | 1.01% | 1.40% | 45384 | 34840万 | 249.74 | 249.74 | 44.95 | 101 | 酒鬼酒 | 2023-11-14 二 | 76.00 | 75.99 | 76.09 | 76.67 | 75.55 | 0.13% | 0.92% | 29754 | 22629万 | 247.24 | 247.24 | 44.5 | 102 | 酒鬼酒 | 2023-11-13 一 | 76.08 | 76.08 | 75.99 | 76.44 | 75.40 | -0.12% | 0.69% | 22406 | 16990万 | 246.91 | 246.91 | 44.45 | 103 | 酒鬼酒 | 2023-11-10 五 | 76.62 | 76.96 | 76.08 | 76.66 | 75.70 | -1.14% | 0.84% | 27399 | 20834万 | 247.21 | 247.21 | 44.5 | 104 | 酒鬼酒 | 2023-11-09 四 | 76.92 | 77.13 | 76.96 | 77.35 | 76.55 | -0.22% | 0.86% | 27952 | 21493万 | 250.07 | 250.07 | 45.01 | 105 | 酒鬼酒 | 2023-11-08 三 | 76.50 | 76.79 | 77.13 | 77.36 | 76.21 | 0.44% | 1.14% | 36964 | 28441万 | 250.62 | 250.62 | 45.11 | 106 | 酒鬼酒 | 2023-11-07 二 | 76.78 | 77.24 | 76.79 | 77.29 | 76.23 | -0.58% | 1.14% | 37092 | 28451万 | 249.51 | 249.51 | 44.91 | 107 | 酒鬼酒 | 2023-11-06 一 | 76.20 | 75.96 | 77.24 | 77.35 | 75.71 | 1.69% | 1.53% | 49634 | 38039万 | 250.98 | 250.98 | 45.18 | 108 | 酒鬼酒 | 2023-11-03 五 | 75.00 | 75.00 | 75.96 | 76.60 | 74.83 | 1.28% | 1.16% | 37779 | 28653万 | 246.82 | 246.82 | 44.43 | 109 | 酒鬼酒 | 2023-11-02 四 | 76.71 | 76.70 | 75.00 | 77.12 | 75.00 | -2.22% | 1.56% | 50530 | 38250万 | 243.7 | 243.7 | 43.87 | 110 | 酒鬼酒 | 2023-11-01 三 | 80.80 | 76.48 | 76.70 | 82.00 | 76.68 | 0.29% | 2.81% | 91264 | 71554万 | 249.22 | 249.22 | 44.86 | 111 | 酒鬼酒 | 2023-10-31 二 | 76.50 | 76.49 | 76.48 | 77.58 | 75.76 | -0.01% | 1.38% | 44922 | 34358万 | 248.51 | 248.51 | 44.73 | 112 | 酒鬼酒 | 2023-10-30 一 | 74.00 | 75.99 | 76.49 | 76.70 | 73.74 | 0.66% | 2.07% | 67371 | 50998万 | 248.54 | 248.54 | 44.74 | 113 | 酒鬼酒 | 2023-10-27 五 | 74.65 | 74.80 | 75.99 | 76.23 | 74.23 | 1.59% | 1.90% | 61580 | 46529万 | 246.91 | 246.91 | 32.8 | 114 | 酒鬼酒 | 2023-10-26 四 | 74.50 | 75.36 | 74.80 | 74.90 | 73.68 | -0.74% | 1.54% | 50196 | 37223万 | 243.05 | 243.05 | 32.29 | 115 | 酒鬼酒 | 2023-10-25 三 | 75.30 | 74.50 | 75.36 | 76.80 | 75.14 | 1.15% | 2.14% | 69542 | 52722万 | 244.87 | 244.87 | 32.53 | 116 | 酒鬼酒 | 2023-10-24 二 | 76.15 | 75.40 | 74.50 | 76.38 | 73.30 | -1.19% | 1.94% | 62915 | 46718万 | 242.07 | 242.07 | 32.16 | 117 | 酒鬼酒 | 2023-10-23 一 | 74.00 | 73.90 | 75.40 | 76.40 | 73.61 | 2.03% | 2.30% | 74874 | 56110万 | 245 | 245 | 32.54 | 118 | 酒鬼酒 | 2023-10-20 五 | 71.60 | 72.36 | 73.90 | 75.75 | 71.50 | 2.13% | 2.92% | 94826 | 70415万 | 240.12 | 240.12 | 31.9 | 119 | 酒鬼酒 | 2023-10-19 四 | 74.00 | 75.00 | 72.36 | 74.81 | 72.30 | -3.52% | 2.25% | 73182 | 53559万 | 235.12 | 235.12 | 31.23 | 120 | 酒鬼酒 | 2023-10-18 三 | 76.16 | 76.93 | 75.00 | 76.42 | 74.50 | -2.51% | 1.85% | 60247 | 45409万 | 243.7 | 243.7 | 32.37 | 121 | 酒鬼酒 | 2023-10-17 二 | 78.00 | 78.14 | 76.93 | 78.50 | 76.74 | -1.55% | 1.73% | 56245 | 43508万 | 249.97 | 249.97 | 33.2 | 122 | 酒鬼酒 | 2023-10-16 一 | 81.79 | 81.82 | 78.14 | 81.79 | 78.00 | -4.50% | 2.43% | 78907 | 62367万 | 253.9 | 253.9 | 33.73 | 123 | 酒鬼酒 | 2023-10-13 五 | 84.98 | 85.72 | 81.82 | 85.00 | 81.76 | -4.55% | 2.28% | 74150 | 61303万 | 265.86 | 265.86 | 35.32 | 124 | 酒鬼酒 | 2023-10-12 四 | 85.30 | 85.28 | 85.72 | 86.24 | 84.78 | 0.52% | 1.07% | 34854 | 29764万 | 278.53 | 278.53 | 37 | 125 | 酒鬼酒 | 2023-10-11 三 | 86.12 | 86.39 | 85.28 | 86.58 | 84.61 | -1.28% | 1.24% | 40226 | 34305万 | 277.1 | 277.1 | 36.81 | 126 | 酒鬼酒 | 2023-10-10 二 | 86.40 | 86.50 | 86.39 | 87.49 | 86.29 | -0.13% | 0.74% | 24178 | 20959万 | 280.71 | 280.71 | 37.29 | 127 | 酒鬼酒 | 2023-10-09 一 | 88.00 | 88.21 | 86.50 | 88.00 | 86.01 | -1.94% | 1.11% | 36054 | 31191万 | 281.06 | 281.06 | 37.34 | 128 | 酒鬼酒 | 2023-09-28 四 | 89.48 | 88.92 | 88.21 | 89.48 | 87.71 | -0.80% | 0.97% | 31471 | 27769万 | 286.62 | 286.62 | 38.07 | 129 | 酒鬼酒 | 2023-09-27 三 | 89.30 | 88.94 | 88.92 | 90.08 | 88.82 | -0.02% | 0.96% | 31154 | 27777万 | 288.93 | 288.93 | 38.38 | 130 | 酒鬼酒 | 2023-09-26 二 | 89.39 | 89.28 | 88.94 | 89.69 | 88.66 | -0.38% | 0.69% | 22576 | 20080万 | 288.99 | 288.99 | 38.39 | 131 | 酒鬼酒 | 2023-09-25 一 | 90.03 | 90.60 | 89.28 | 90.34 | 89.00 | -1.46% | 0.83% | 27032 | 24155万 | 290.1 | 290.1 | 38.53 | 132 | 酒鬼酒 | 2023-09-22 五 | 88.67 | 88.81 | 90.60 | 90.60 | 88.50 | 2.02% | 1.03% | 33509 | 30027万 | 294.39 | 294.39 | 39.1 | 133 | 酒鬼酒 | 2023-09-21 四 | 90.23 | 90.29 | 88.81 | 90.44 | 88.67 | -1.64% | 1.04% | 33669 | 30102万 | 288.57 | 288.57 | 38.33 | 134 | 酒鬼酒 | 2023-09-20 三 | 90.25 | 90.22 | 90.29 | 90.50 | 89.90 | 0.08% | 0.62% | 20296 | 18298万 | 293.38 | 293.38 | 38.97 | 135 | 酒鬼酒 | 2023-09-19 二 | 90.85 | 91.23 | 90.22 | 91.11 | 90.00 | -1.11% | 0.86% | 28009 | 25300万 | 293.15 | 293.15 | 38.94 | 136 | 酒鬼酒 | 2023-09-18 一 | 90.62 | 91.15 | 91.23 | 91.81 | 90.01 | 0.09% | 1.03% | 33419 | 30469万 | 296.43 | 296.43 | 39.38 | 137 | 酒鬼酒 | 2023-09-15 五 | 91.90 | 91.36 | 91.15 | 92.57 | 90.92 | -0.23% | 1.06% | 34523 | 31607万 | 296.17 | 296.17 | 39.34 | 138 | 酒鬼酒 | 2023-09-14 四 | 92.16 | 92.15 | 91.36 | 92.57 | 90.80 | -0.86% | 0.87% | 28336 | 25912万 | 296.86 | 296.86 | 39.43 | 139 | 酒鬼酒 | 2023-09-13 三 | 91.84 | 91.84 | 92.15 | 93.70 | 91.52 | 0.34% | 1.37% | 44440 | 41101万 | 299.42 | 299.42 | 39.77 | 140 | 酒鬼酒 | 2023-09-12 二 | 94.17 | 94.31 | 91.84 | 94.17 | 91.51 | -2.62% | 1.76% | 57032 | 52780万 | 298.41 | 298.41 | 39.64 | 141 | 酒鬼酒 | 2023-09-11 一 | 93.99 | 94.19 | 94.31 | 95.56 | 93.27 | 0.13% | 1.28% | 41521 | 39201万 | 306.44 | 306.44 | 40.71 | 142 | 酒鬼酒 | 2023-09-08 五 | 93.83 | 94.18 | 94.19 | 95.22 | 93.63 | 0.01% | 1.04% | 33922 | 31989万 | 306.05 | 306.05 | 40.65 | 143 | 酒鬼酒 | 2023-09-07 四 | 95.80 | 96.28 | 94.18 | 96.20 | 94.12 | -2.18% | 1.21% | 39375 | 37422万 | 306.02 | 306.02 | 40.65 | 144 | 酒鬼酒 | 2023-09-06 三 | 96.80 | 96.90 | 96.28 | 96.80 | 95.32 | -0.64% | 1.44% | 46851 | 44988万 | 312.84 | 312.84 | 41.56 | 145 | 酒鬼酒 | 2023-09-05 二 | 97.16 | 97.16 | 96.90 | 97.75 | 96.50 | -0.27% | 1.68% | 54453 | 52842万 | 314.86 | 314.86 | 41.82 | 146 | 酒鬼酒 | 2023-09-04 一 | 93.10 | 92.69 | 97.16 | 98.90 | 93.04 | 4.82% | 4.23% | 137454 | 132788万 | 315.7 | 315.7 | 41.94 | 147 | 酒鬼酒 | 2023-09-01 五 | 89.50 | 89.60 | 92.69 | 93.21 | 89.50 | 3.45% | 2.20% | 71429 | 66116万 | 301.18 | 301.18 | 40.01 | 148 | 酒鬼酒 | 2023-08-31 四 | 90.00 | 92.00 | 89.60 | 90.00 | 87.50 | -2.61% | 2.13% | 69093 | 61516万 | 291.14 | 291.14 | 38.67 | 149 | 酒鬼酒 | 2023-08-30 三 | 92.63 | 92.62 | 92.00 | 93.22 | 91.90 | -0.67% | 1.41% | 45745 | 42218万 | 298.93 | 298.93 | 36.1 | 150 | 酒鬼酒 | 2023-08-29 二 | 90.81 | 91.27 | 92.62 | 92.64 | 90.30 | 1.48% | 1.30% | 42345 | 38933万 | 300.95 | 300.95 | 36.34 | 151 | 酒鬼酒 | 2023-08-28 一 | 96.12 | 90.80 | 91.27 | 96.99 | 90.80 | 0.52% | 1.87% | 60695 | 56341万 | 296.56 | 296.56 | 35.81 | 152 | 酒鬼酒 | 2023-08-25 五 | 92.27 | 93.09 | 90.80 | 92.60 | 90.60 | -2.46% | 1.23% | 39921 | 36543万 | 295.04 | 295.04 | 35.63 | 153 | 酒鬼酒 | 2023-08-23 三 | 93.20 | 93.78 | 91.50 | 93.60 | 91.50 | -2.43% | 1.01% | 32923 | 30460万 | 297.31 | 297.31 | 35.91 | 154 | 酒鬼酒 | 2023-08-22 二 | 95.30 | 95.00 | 93.78 | 95.87 | 92.02 | -1.28% | 1.58% | 51290 | 47965万 | 304.72 | 304.72 | 36.8 |
|
行情刷新 | 流通股东
|