| 股票名称 | 代码 000858 | 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 | 五粮液 | 2024-03-28 四 | 152.66 | 152.66 | 153.10 | 155.34 | 152.05 | 0.29% | 0.37% | 144192 | 221780万 | 5942.62 | 5942.74 | 20.12 | 2 | 五粮液 | 2024-03-27 三 | 155.00 | 155.22 | 152.66 | 155.30 | 152.60 | -1.65% | 0.32% | 123630 | 189918万 | 5925.54 | 5925.66 | 20.06 | 3 | 五粮液 | 2024-03-26 二 | 151.77 | 151.72 | 155.22 | 155.38 | 151.77 | 2.31% | 0.47% | 180890 | 278759万 | 6024.9 | 6025.03 | 20.4 | 4 | 五粮液 | 2024-03-25 一 | 152.51 | 153.43 | 151.72 | 152.90 | 150.00 | -1.11% | 0.42% | 161675 | 244754万 | 5889.05 | 5889.18 | 19.94 | 5 | 五粮液 | 2024-03-22 五 | 156.40 | 156.61 | 153.43 | 156.76 | 152.36 | -2.03% | 0.52% | 201564 | 309838万 | 5955.43 | 5955.55 | 20.16 | 6 | 五粮液 | 2024-03-21 四 | 156.90 | 156.95 | 156.61 | 158.54 | 155.65 | -0.22% | 0.35% | 136430 | 213959万 | 6078.86 | 6078.99 | 20.58 | 7 | 五粮液 | 2024-03-20 三 | 156.88 | 157.37 | 156.95 | 158.26 | 155.49 | -0.27% | 0.42% | 161600 | 253585万 | 6092.05 | 6092.18 | 20.63 | 8 | 五粮液 | 2024-03-19 二 | 153.88 | 153.50 | 157.37 | 158.97 | 153.54 | 2.52% | 0.87% | 338826 | 532839万 | 6108.36 | 6108.49 | 20.68 | 9 | 五粮液 | 2024-03-18 一 | 152.40 | 152.49 | 153.50 | 154.66 | 150.71 | 0.66% | 0.49% | 189874 | 290843万 | 5958.14 | 5958.27 | 20.17 | 10 | 五粮液 | 2024-03-15 五 | 149.00 | 149.56 | 152.49 | 154.78 | 148.80 | 1.96% | 0.62% | 238874 | 363974万 | 5918.94 | 5919.06 | 20.04 | 11 | 五粮液 | 2024-03-14 四 | 147.20 | 147.76 | 149.56 | 151.00 | 147.06 | 1.22% | 0.57% | 222274 | 332043万 | 5805.21 | 5805.33 | 19.65 | 12 | 五粮液 | 2024-03-08 五 | 138.06 | 138.25 | 138.42 | 139.13 | 136.66 | 0.12% | 0.32% | 122452 | 168789万 | 5372.81 | 5372.92 | 18.19 | 13 | 五粮液 | 2024-03-07 四 | 139.06 | 139.06 | 138.25 | 139.98 | 138.25 | -0.58% | 0.29% | 112198 | 155987万 | 5366.21 | 5366.32 | 18.17 | 14 | 五粮液 | 2024-03-06 三 | 141.00 | 141.59 | 139.06 | 141.30 | 138.51 | -1.79% | 0.45% | 176528 | 245913万 | 5397.65 | 5397.76 | 18.28 | 15 | 五粮液 | 2024-03-05 二 | 139.98 | 140.33 | 141.59 | 141.88 | 139.33 | 0.90% | 0.41% | 160016 | 225193万 | 5495.85 | 5495.97 | 18.61 | 16 | 五粮液 | 2024-03-04 一 | 141.51 | 142.59 | 140.33 | 142.20 | 140.04 | -1.58% | 0.40% | 154307 | 217082万 | 5446.95 | 5447.06 | 18.44 | 17 | 五粮液 | 2024-03-01 五 | 142.05 | 142.25 | 142.59 | 143.78 | 140.88 | 0.24% | 0.41% | 158813 | 226127万 | 5534.67 | 5534.78 | 18.74 | 18 | 五粮液 | 2024-02-29 四 | 139.00 | 139.53 | 142.25 | 142.33 | 138.70 | 1.95% | 0.45% | 176604 | 249698万 | 5521.47 | 5521.59 | 18.69 | 19 | 五粮液 | 2024-02-28 三 | 139.76 | 139.76 | 139.53 | 141.40 | 138.77 | -0.16% | 0.51% | 196194 | 275352万 | 5415.89 | 5416.01 | 18.34 | 20 | 五粮液 | 2024-02-27 二 | 139.01 | 139.76 | 139.76 | 139.80 | 138.05 | 0.00% | 0.39% | 150617 | 209238万 | 5424.82 | 5424.94 | 18.37 | 21 | 五粮液 | 2024-02-26 一 | 141.50 | 141.71 | 139.76 | 142.28 | 139.05 | -1.38% | 0.36% | 139947 | 196106万 | 5424.82 | 5424.94 | 18.37 | 22 | 五粮液 | 2024-02-23 五 | 141.04 | 141.10 | 141.71 | 143.38 | 140.05 | 0.43% | 0.48% | 184393 | 261371万 | 5500.51 | 5500.63 | 18.62 | 23 | 五粮液 | 2024-02-22 四 | 140.11 | 141.02 | 141.10 | 141.66 | 139.43 | 0.06% | 0.49% | 188401 | 264666万 | 5476.83 | 5476.95 | 18.54 | 24 | 五粮液 | 2024-02-21 三 | 133.40 | 134.38 | 141.02 | 142.68 | 132.84 | 4.94% | 1.20% | 466563 | 649287万 | 5473.73 | 5473.84 | 18.53 | 25 | 五粮液 | 2024-02-20 二 | 136.00 | 136.15 | 134.38 | 137.00 | 133.00 | -1.30% | 0.55% | 211819 | 284171万 | 5215.99 | 5216.1 | 17.66 | 26 | 五粮液 | 2024-02-19 一 | 138.90 | 133.59 | 136.15 | 138.95 | 134.78 | 1.92% | 0.74% | 288579 | 395175万 | 5284.7 | 5284.81 | 17.89 | 27 | 五粮液 | 2024-02-08 四 | 134.80 | 133.87 | 133.59 | 136.12 | 132.70 | -0.21% | 0.63% | 243748 | 326700万 | 5185.33 | 5185.44 | 17.56 | 28 | 五粮液 | 2024-02-07 三 | 133.11 | 132.99 | 133.87 | 134.70 | 132.10 | 0.66% | 0.75% | 290673 | 388266万 | 5196.2 | 5196.31 | 17.59 | 29 | 五粮液 | 2024-02-06 二 | 126.00 | 126.57 | 132.99 | 133.00 | 125.70 | 5.07% | 0.83% | 323842 | 423903万 | 5162.04 | 5162.15 | 17.48 | 30 | 五粮液 | 2024-02-05 一 | 123.82 | 123.82 | 126.57 | 127.88 | 122.91 | 2.22% | 0.79% | 308042 | 386441万 | 4912.85 | 4912.95 | 16.63 | 31 | 五粮液 | 2024-02-02 五 | 126.50 | 126.50 | 123.82 | 128.65 | 122.56 | -2.12% | 0.54% | 210862 | 265839万 | 4806.11 | 4806.21 | 16.27 | 32 | 五粮液 | 2024-02-01 四 | 125.74 | 126.30 | 126.50 | 127.72 | 125.14 | 0.16% | 0.36% | 137875 | 174536万 | 4910.13 | 4910.23 | 16.62 | 33 | 五粮液 | 2024-01-31 三 | 127.50 | 127.71 | 126.30 | 128.68 | 126.29 | -1.10% | 0.35% | 135218 | 171713万 | 4902.37 | 4902.47 | 16.6 | 34 | 五粮液 | 2024-01-30 二 | 130.80 | 131.78 | 127.71 | 130.90 | 127.58 | -3.09% | 0.44% | 170720 | 219612万 | 4957.1 | 4957.2 | 16.78 | 35 | 五粮液 | 2024-01-29 一 | 131.09 | 131.00 | 131.78 | 133.67 | 131.09 | 0.60% | 0.56% | 216150 | 286091万 | 5115.07 | 5115.18 | 17.32 | 36 | 五粮液 | 2024-01-26 五 | 130.11 | 131.11 | 131.00 | 131.99 | 129.50 | -0.08% | 0.50% | 193174 | 252257万 | 5084.8 | 5084.91 | 17.22 | 37 | 五粮液 | 2024-01-25 四 | 128.00 | 128.05 | 131.11 | 131.11 | 127.56 | 2.39% | 0.70% | 273421 | 354631万 | 5089.07 | 5089.18 | 17.23 | 38 | 五粮液 | 2024-01-24 三 | 128.18 | 127.38 | 128.05 | 128.48 | 125.26 | 0.53% | 0.43% | 166824 | 211864万 | 4970.29 | 4970.4 | 16.83 | 39 | 五粮液 | 2024-01-23 二 | 126.80 | 127.00 | 127.38 | 128.12 | 125.48 | 0.30% | 0.42% | 161987 | 205358万 | 4944.29 | 4944.39 | 16.74 | 40 | 五粮液 | 2024-01-22 一 | 128.40 | 128.89 | 127.00 | 129.15 | 125.80 | -1.47% | 0.55% | 213410 | 273375万 | 4929.54 | 4929.64 | 16.69 | 41 | 五粮液 | 2024-01-19 五 | 127.00 | 127.90 | 128.89 | 129.51 | 126.12 | 0.77% | 0.58% | 225020 | 289109万 | 5002.9 | 5003 | 16.94 | 42 | 五粮液 | 2024-01-18 四 | 124.80 | 125.14 | 127.90 | 128.13 | 123.19 | 2.21% | 0.61% | 235948 | 296146万 | 4964.47 | 4964.58 | 16.81 | 43 | 五粮液 | 2024-01-17 三 | 127.60 | 128.41 | 125.14 | 127.80 | 125.14 | -2.55% | 0.46% | 176757 | 223255万 | 4857.34 | 4857.44 | 16.45 | 44 | 五粮液 | 2024-01-16 二 | 127.92 | 128.68 | 128.41 | 129.28 | 126.93 | -0.21% | 0.32% | 125287 | 160433万 | 4984.27 | 4984.37 | 16.88 | 45 | 五粮液 | 2024-01-15 一 | 128.00 | 128.75 | 128.68 | 129.39 | 127.08 | -0.05% | 0.30% | 115826 | 148561万 | 4994.75 | 4994.85 | 16.91 | 46 | 五粮液 | 2024-01-12 五 | 128.88 | 129.62 | 128.75 | 130.12 | 128.10 | -0.67% | 0.31% | 119208 | 153973万 | 4997.46 | 4997.57 | 16.92 | 47 | 五粮液 | 2024-01-11 四 | 128.70 | 128.80 | 129.62 | 130.50 | 127.22 | 0.64% | 0.40% | 156464 | 202172万 | 5031.23 | 5031.34 | 17.03 | 48 | 五粮液 | 2024-01-10 三 | 127.81 | 127.81 | 128.80 | 129.58 | 126.01 | 0.77% | 0.43% | 165304 | 211854万 | 4999.41 | 4999.51 | 16.93 | 49 | 五粮液 | 2024-01-09 二 | 128.10 | 128.10 | 127.81 | 129.38 | 127.41 | -0.23% | 0.45% | 174838 | 224145万 | 4960.98 | 4961.08 | 16.8 | 50 | 五粮液 | 2024-01-08 一 | 131.01 | 131.24 | 128.10 | 131.14 | 128.00 | -2.39% | 0.54% | 210200 | 270625万 | 4972.23 | 4972.34 | 16.83 | 51 | 五粮液 | 2024-01-05 五 | 132.00 | 132.32 | 131.24 | 133.30 | 130.78 | -0.82% | 0.40% | 156304 | 206283万 | 5094.11 | 5094.22 | 17.25 | 52 | 五粮液 | 2024-01-04 四 | 134.88 | 134.88 | 132.32 | 134.90 | 132.01 | -1.90% | 0.46% | 178763 | 237120万 | 5136.04 | 5136.14 | 17.39 | 53 | 五粮液 | 2024-01-03 三 | 135.98 | 136.00 | 134.88 | 136.67 | 133.75 | -0.82% | 0.42% | 164171 | 221198万 | 5235.4 | 5235.51 | 17.73 | 54 | 五粮液 | 2024-01-02 二 | 140.30 | 140.31 | 136.00 | 140.30 | 135.80 | -3.07% | 0.55% | 215270 | 294717万 | 5278.88 | 5278.99 | 17.87 | 55 | 五粮液 | 2023-12-29 五 | 140.00 | 140.10 | 140.31 | 141.64 | 139.29 | 0.15% | 0.50% | 194541 | 273083万 | 5446.17 | 5446.28 | 18.44 | 56 | 五粮液 | 2023-12-28 四 | 133.83 | 133.83 | 140.10 | 141.14 | 133.55 | 4.69% | 0.87% | 336109 | 464765万 | 5438.02 | 5438.13 | 18.41 | 57 | 五粮液 | 2023-12-27 三 | 134.32 | 134.32 | 133.83 | 134.78 | 133.03 | -0.36% | 0.27% | 104309 | 139567万 | 5194.65 | 5194.76 | 17.59 | 58 | 五粮液 | 2023-12-26 二 | 134.55 | 134.55 | 134.32 | 134.55 | 133.61 | -0.17% | 0.19% | 73678 | 98686万 | 5213.67 | 5213.78 | 17.65 | 59 | 五粮液 | 2023-12-25 一 | 133.32 | 133.42 | 134.55 | 134.57 | 132.95 | 0.85% | 0.25% | 98621 | 132286万 | 5222.59 | 5222.7 | 17.68 | 60 | 五粮液 | 2023-12-22 五 | 134.06 | 134.10 | 133.42 | 134.80 | 132.57 | -0.51% | 0.42% | 164023 | 219102万 | 5178.73 | 5178.84 | 17.53 | 61 | 五粮液 | 2023-12-21 四 | 131.88 | 132.13 | 134.10 | 134.45 | 131.48 | 1.49% | 0.46% | 176648 | 235545万 | 5205.13 | 5205.24 | 17.62 | 62 | 五粮液 | 2023-12-20 三 | 133.85 | 133.33 | 132.13 | 133.93 | 132.10 | -0.90% | 0.27% | 106300 | 141191万 | 5128.66 | 5128.77 | 17.36 | 63 | 五粮液 | 2023-12-19 二 | 133.99 | 134.00 | 133.33 | 133.99 | 132.56 | -0.50% | 0.34% | 130160 | 173297万 | 5175.24 | 5175.35 | 17.52 | 64 | 五粮液 | 2023-12-18 一 | 132.05 | 133.70 | 134.00 | 134.80 | 131.87 | 0.22% | 0.33% | 129300 | 172790万 | 5201.24 | 5201.35 | 17.61 | 65 | 五粮液 | 2023-12-15 五 | 133.67 | 132.65 | 133.70 | 135.80 | 132.80 | 0.79% | 0.52% | 200133 | 268509万 | 5189.6 | 5189.71 | 17.57 | 66 | 五粮液 | 2023-12-14 四 | 135.00 | 133.78 | 132.65 | 135.98 | 132.65 | -0.84% | 0.55% | 214418 | 287261万 | 5148.84 | 5148.95 | 17.43 | 67 | 五粮液 | 2023-12-13 三 | 138.60 | 139.30 | 133.78 | 138.68 | 133.58 | -3.96% | 0.82% | 318646 | 431328万 | 5192.71 | 5192.82 | 17.58 | 68 | 五粮液 | 2023-12-12 二 | 138.00 | 139.20 | 139.30 | 139.68 | 137.73 | 0.07% | 0.37% | 144023 | 200270万 | 5406.97 | 5407.08 | 18.31 | 69 | 五粮液 | 2023-12-11 一 | 139.60 | 142.93 | 139.20 | 140.00 | 136.56 | -2.61% | 0.83% | 323121 | 446538万 | 5403.08 | 5403.2 | 18.29 | 70 | 五粮液 | 2023-12-08 五 | 142.52 | 142.52 | 142.93 | 144.30 | 142.22 | 0.29% | 0.37% | 144759 | 207554万 | 5547.86 | 5547.98 | 18.78 | 71 | 五粮液 | 2023-12-07 四 | 144.10 | 144.10 | 142.52 | 144.27 | 141.50 | -1.10% | 0.39% | 151071 | 215276万 | 5531.95 | 5532.07 | 18.73 | 72 | 五粮液 | 2023-12-06 三 | 142.60 | 142.67 | 144.10 | 145.20 | 141.66 | 1.00% | 0.37% | 144742 | 208200万 | 5593.28 | 5593.4 | 18.94 | 73 | 五粮液 | 2023-12-05 二 | 145.50 | 145.85 | 142.67 | 145.83 | 142.24 | -2.18% | 0.39% | 150411 | 216762万 | 5537.77 | 5537.89 | 18.75 | 74 | 五粮液 | 2023-12-04 一 | 146.49 | 147.21 | 145.85 | 147.67 | 145.59 | -0.92% | 0.28% | 106956 | 156517万 | 5661.21 | 5661.33 | 19.17 | 75 | 五粮液 | 2023-12-01 五 | 149.00 | 149.15 | 147.21 | 149.00 | 146.01 | -1.30% | 0.35% | 134304 | 197700万 | 5713.99 | 5714.12 | 19.35 | 76 | 五粮液 | 2023-11-30 四 | 148.17 | 148.30 | 149.15 | 149.39 | 148.01 | 0.57% | 0.28% | 106833 | 159111万 | 5789.3 | 5789.42 | 19.6 | 77 | 五粮液 | 2023-11-29 三 | 148.58 | 148.75 | 148.30 | 148.60 | 146.90 | -0.30% | 0.22% | 86485 | 127952万 | 5756.3 | 5756.42 | 19.49 | 78 | 五粮液 | 2023-11-28 二 | 149.29 | 149.25 | 148.75 | 150.08 | 147.65 | -0.34% | 0.36% | 139103 | 206651万 | 5773.77 | 5773.89 | 19.55 | 79 | 五粮液 | 2023-11-24 五 | 152.90 | 153.07 | 153.23 | 153.88 | 152.31 | 0.10% | 0.24% | 93095 | 142545万 | 5947.66 | 5947.79 | 20.14 | 80 | 五粮液 | 2023-11-23 四 | 153.00 | 153.51 | 153.07 | 153.45 | 151.85 | -0.29% | 0.24% | 94576 | 144239万 | 5941.45 | 5941.58 | 20.12 | 81 | 五粮液 | 2023-11-22 三 | 154.20 | 155.30 | 153.51 | 154.92 | 153.51 | -1.15% | 0.22% | 86913 | 133832万 | 5958.53 | 5958.66 | 20.17 | 82 | 五粮液 | 2023-11-21 二 | 155.00 | 154.40 | 155.30 | 156.64 | 153.25 | 0.58% | 0.43% | 166977 | 259579万 | 6028.01 | 6028.14 | 20.41 | 83 | 五粮液 | 2023-11-20 一 | 154.99 | 155.00 | 154.40 | 155.94 | 153.60 | -0.39% | 0.30% | 114859 | 177373万 | 5993.08 | 5993.2 | 20.29 | 84 | 五粮液 | 2023-11-17 五 | 155.50 | 156.37 | 155.00 | 156.48 | 154.36 | -0.88% | 0.22% | 84521 | 130934万 | 6016.37 | 6016.49 | 20.37 | 85 | 五粮液 | 2023-11-16 四 | 157.00 | 157.25 | 156.37 | 157.70 | 156.13 | -0.56% | 0.18% | 70364 | 110256万 | 6069.54 | 6069.67 | 20.55 | 86 | 五粮液 | 2023-11-15 三 | 157.81 | 155.90 | 157.25 | 158.14 | 156.70 | 0.87% | 0.26% | 101757 | 160106万 | 6103.7 | 6103.83 | 20.67 | 87 | 五粮液 | 2023-11-14 二 | 155.88 | 154.88 | 155.90 | 157.89 | 155.00 | 0.66% | 0.29% | 112992 | 176436万 | 6051.3 | 6051.43 | 20.49 | 88 | 五粮液 | 2023-11-13 一 | 156.89 | 156.90 | 154.88 | 157.17 | 154.06 | -1.29% | 0.32% | 125575 | 194862万 | 6011.71 | 6011.83 | 20.35 | 89 | 五粮液 | 2023-11-10 五 | 157.50 | 158.55 | 156.90 | 158.28 | 156.50 | -1.04% | 0.23% | 89631 | 140711万 | 6090.11 | 6090.24 | 20.62 | 90 | 五粮液 | 2023-11-09 四 | 158.00 | 158.63 | 158.55 | 159.50 | 158.00 | -0.05% | 0.24% | 91989 | 145898万 | 6154.16 | 6154.29 | 20.84 | 91 | 五粮液 | 2023-11-08 三 | 158.50 | 159.31 | 158.63 | 159.78 | 157.57 | -0.43% | 0.33% | 126463 | 200400万 | 6157.26 | 6157.39 | 20.85 | 92 | 五粮液 | 2023-11-07 二 | 159.30 | 159.84 | 159.31 | 159.90 | 158.00 | -0.33% | 0.28% | 107304 | 170548万 | 6183.66 | 6183.79 | 20.94 | 93 | 五粮液 | 2023-11-06 一 | 160.67 | 159.67 | 159.84 | 160.87 | 158.50 | 0.11% | 0.35% | 137512 | 219259万 | 6204.23 | 6204.36 | 21.01 | 94 | 五粮液 | 2023-11-03 五 | 157.90 | 157.90 | 159.67 | 160.00 | 157.66 | 1.12% | 0.36% | 138144 | 220031万 | 6197.63 | 6197.76 | 20.98 | 95 | 五粮液 | 2023-11-02 四 | 160.08 | 160.00 | 157.90 | 160.96 | 157.73 | -1.31% | 0.43% | 165132 | 262333万 | 6128.93 | 6129.06 | 20.75 | 96 | 五粮液 | 2023-11-01 三 | 166.00 | 156.00 | 160.00 | 167.28 | 160.00 | 2.56% | 1.21% | 469346 | 762290万 | 6210.44 | 6210.57 | 21.03 | 97 | 五粮液 | 2023-10-31 二 | 157.50 | 156.60 | 156.00 | 157.65 | 155.02 | -0.38% | 0.37% | 144979 | 226122万 | 6055.18 | 6055.31 | 20.5 | 98 | 五粮液 | 2023-10-30 一 | 155.95 | 152.99 | 156.60 | 158.36 | 155.00 | 2.36% | 0.71% | 274030 | 428972万 | 6078.47 | 6078.6 | 20.58 | 99 | 五粮液 | 2023-10-27 五 | 150.57 | 151.05 | 152.99 | 153.55 | 150.16 | 1.28% | 0.44% | 170654 | 260368万 | 5938.35 | 5938.47 | 20.74 | 100 | 五粮液 | 2023-10-26 四 | 148.00 | 149.34 | 151.05 | 151.20 | 147.80 | 1.15% | 0.38% | 146177 | 218778万 | 5863.04 | 5863.17 | 20.48 | 101 | 五粮液 | 2023-10-25 三 | 146.95 | 144.05 | 149.34 | 151.00 | 146.95 | 3.67% | 0.66% | 254422 | 379223万 | 5796.67 | 5796.79 | 20.25 | 102 | 五粮液 | 2023-10-24 二 | 143.76 | 143.75 | 144.05 | 144.99 | 141.70 | 0.21% | 0.43% | 167074 | 239587万 | 5591.34 | 5591.46 | 19.53 | 103 | 五粮液 | 2023-10-23 一 | 143.64 | 143.70 | 143.75 | 145.81 | 142.40 | 0.03% | 0.31% | 120292 | 172752万 | 5579.69 | 5579.81 | 19.49 | 104 | 五粮液 | 2023-10-20 五 | 143.00 | 144.25 | 143.70 | 145.93 | 142.57 | -0.38% | 0.34% | 133164 | 192062万 | 5577.75 | 5577.87 | 19.48 | 105 | 五粮液 | 2023-10-19 四 | 148.00 | 149.24 | 144.25 | 148.00 | 143.96 | -3.34% | 0.56% | 217385 | 316147万 | 5599.1 | 5599.22 | 19.56 | 106 | 五粮液 | 2023-10-18 三 | 149.98 | 150.41 | 149.24 | 151.32 | 149.18 | -0.78% | 0.26% | 101105 | 151634万 | 5792.79 | 5792.91 | 20.23 | 107 | 五粮液 | 2023-10-17 二 | 150.14 | 150.14 | 150.41 | 151.24 | 148.56 | 0.18% | 0.28% | 107202 | 161028万 | 5838.2 | 5838.33 | 20.39 | 108 | 五粮液 | 2023-10-16 一 | 153.08 | 153.63 | 150.14 | 153.40 | 149.71 | -2.27% | 0.39% | 152366 | 229931万 | 5827.72 | 5827.85 | 20.36 | 109 | 五粮液 | 2023-10-13 五 | 154.50 | 155.73 | 153.63 | 154.50 | 152.01 | -1.35% | 0.37% | 142934 | 218995万 | 5963.19 | 5963.31 | 20.83 | 110 | 五粮液 | 2023-10-12 四 | 155.25 | 153.70 | 155.73 | 156.00 | 154.21 | 1.32% | 0.36% | 137972 | 214417万 | 6044.7 | 6044.83 | 21.11 | 111 | 五粮液 | 2023-10-11 三 | 154.57 | 153.41 | 153.70 | 155.23 | 153.36 | 0.19% | 0.26% | 99122 | 152653万 | 5965.91 | 5966.03 | 20.84 | 112 | 五粮液 | 2023-10-10 二 | 155.49 | 154.27 | 153.41 | 156.58 | 153.06 | -0.56% | 0.33% | 127175 | 196531万 | 5954.65 | 5954.77 | 20.8 | 113 | 五粮液 | 2023-10-09 一 | 156.09 | 156.10 | 154.27 | 156.09 | 151.80 | -1.17% | 0.40% | 153573 | 236564万 | 5988.03 | 5988.16 | 20.92 | 114 | 五粮液 | 2023-09-28 四 | 156.59 | 156.59 | 156.10 | 157.38 | 155.68 | -0.31% | 0.32% | 123857 | 193310万 | 6059.06 | 6059.19 | 21.16 | 115 | 五粮液 | 2023-09-27 三 | 156.66 | 156.65 | 156.59 | 158.65 | 156.00 | -0.04% | 0.34% | 132812 | 208395万 | 6078.08 | 6078.21 | 21.23 | 116 | 五粮液 | 2023-09-26 二 | 158.88 | 158.90 | 156.65 | 159.47 | 156.65 | -1.42% | 0.32% | 125016 | 196917万 | 6080.41 | 6080.54 | 21.24 | 117 | 五粮液 | 2023-09-25 一 | 159.76 | 159.92 | 158.90 | 159.88 | 158.60 | -0.64% | 0.27% | 105365 | 167660万 | 6167.74 | 6167.88 | 21.54 | 118 | 五粮液 | 2023-09-22 五 | 157.00 | 157.66 | 159.92 | 160.31 | 156.70 | 1.43% | 0.40% | 154320 | 245192万 | 6207.34 | 6207.47 | 21.68 | 119 | 五粮液 | 2023-09-21 四 | 159.00 | 159.84 | 157.66 | 159.50 | 157.52 | -1.36% | 0.33% | 129455 | 204601万 | 6119.61 | 6119.74 | 21.38 | 120 | 五粮液 | 2023-09-20 三 | 160.20 | 160.91 | 159.84 | 161.00 | 159.70 | -0.66% | 0.22% | 87124 | 139472万 | 6204.23 | 6204.36 | 21.67 | 121 | 五粮液 | 2023-09-19 二 | 162.01 | 162.80 | 160.91 | 162.20 | 159.50 | -1.16% | 0.29% | 113674 | 182412万 | 6245.76 | 6245.9 | 21.82 | 122 | 五粮液 | 2023-09-18 一 | 159.00 | 159.71 | 162.80 | 163.01 | 158.01 | 1.93% | 0.42% | 162983 | 263426万 | 6319.12 | 6319.26 | 22.07 | 123 | 五粮液 | 2023-09-15 五 | 162.07 | 162.00 | 159.71 | 163.04 | 159.30 | -1.41% | 0.46% | 177555 | 284691万 | 6199.19 | 6199.32 | 21.65 | 124 | 五粮液 | 2023-09-14 四 | 163.65 | 163.65 | 162.00 | 164.23 | 161.03 | -1.01% | 0.34% | 130473 | 211583万 | 6288.07 | 6288.2 | 21.96 | 125 | 五粮液 | 2023-09-13 三 | 164.00 | 162.98 | 163.65 | 165.39 | 162.45 | 0.41% | 0.34% | 131147 | 215021万 | 6352.12 | 6352.25 | 22.19 | 126 | 五粮液 | 2023-09-12 二 | 163.40 | 164.35 | 162.98 | 164.06 | 162.61 | -0.83% | 0.23% | 89428 | 145990万 | 6326.11 | 6326.24 | 22.1 | 127 | 五粮液 | 2023-09-11 一 | 161.00 | 161.92 | 164.35 | 165.31 | 160.15 | 1.50% | 0.41% | 160683 | 262593万 | 6379.29 | 6379.42 | 22.28 | 128 | 五粮液 | 2023-09-08 五 | 162.26 | 163.10 | 161.92 | 162.70 | 160.50 | -0.72% | 0.27% | 104972 | 169583万 | 6284.97 | 6285.1 | 21.95 | 129 | 五粮液 | 2023-09-07 四 | 165.00 | 165.69 | 163.10 | 165.17 | 162.90 | -1.56% | 0.31% | 118861 | 194705万 | 6330.77 | 6330.9 | 22.11 | 130 | 五粮液 | 2023-09-06 三 | 165.06 | 165.72 | 165.69 | 166.45 | 164.00 | -0.02% | 0.34% | 130493 | 215590万 | 6431.3 | 6431.44 | 22.47 | 131 | 五粮液 | 2023-09-05 二 | 167.80 | 167.93 | 165.72 | 168.23 | 165.24 | -1.32% | 0.49% | 190550 | 317057万 | 6432.46 | 6432.6 | 22.47 | 132 | 五粮液 | 2023-09-04 一 | 161.60 | 159.74 | 167.93 | 168.00 | 161.60 | 5.13% | 1.20% | 464965 | 771057万 | 6518.25 | 6518.38 | 22.77 | 133 | 五粮液 | 2023-09-01 五 | 157.00 | 155.91 | 159.74 | 159.96 | 157.00 | 2.46% | 0.60% | 232387 | 370195万 | 6200.35 | 6200.48 | 21.66 | 134 | 五粮液 | 2023-08-31 四 | 157.82 | 157.82 | 155.91 | 157.83 | 155.83 | -1.21% | 0.57% | 220018 | 344392万 | 6051.69 | 6051.82 | 21.14 | 135 | 五粮液 | 2023-08-30 三 | 159.40 | 159.40 | 157.82 | 160.12 | 157.60 | -0.99% | 0.58% | 225987 | 358088万 | 6125.82 | 6125.95 | 21.4 | 136 | 五粮液 | 2023-08-29 二 | 156.00 | 157.49 | 159.40 | 160.10 | 155.33 | 1.21% | 0.62% | 238732 | 378021万 | 6187.15 | 6187.28 | 21.61 | 137 | 五粮液 | 2023-08-28 一 | 168.01 | 161.55 | 157.49 | 168.99 | 157.01 | -2.51% | 1.41% | 545771 | 873997万 | 6113.02 | 6113.14 | 21.35 | 138 | 五粮液 | 2023-08-25 五 | 161.02 | 162.26 | 161.55 | 162.77 | 160.55 | -0.44% | 0.30% | 116302 | 187782万 | 6270.61 | 6270.74 | 22.07 | 139 | 五粮液 | 2023-08-23 三 | 162.05 | 162.15 | 160.01 | 162.14 | 160.00 | -1.32% | 0.38% | 146839 | 236013万 | 6210.83 | 6210.96 | 21.86 | 140 | 五粮液 | 2023-08-22 二 | 162.62 | 161.97 | 162.15 | 163.50 | 160.48 | 0.11% | 0.40% | 156921 | 253891万 | 6293.89 | 6294.03 | 22.15 |
|
行情刷新 | 流通股东
|