00:33:28
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 十大流通股东 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
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 四152.66152.66153.10155.34152.050.29%0.37%144192221780万5942.625942.7420.12
2五粮液2024-03-27 三155.00155.22152.66155.30152.60-1.65%0.32%123630189918万5925.545925.6620.06
3五粮液2024-03-26 二151.77151.72155.22155.38151.772.31%0.47%180890278759万6024.96025.0320.4
4五粮液2024-03-25 一152.51153.43151.72152.90150.00-1.11%0.42%161675244754万5889.055889.1819.94
5五粮液2024-03-22 五156.40156.61153.43156.76152.36-2.03%0.52%201564309838万5955.435955.5520.16
6五粮液2024-03-21 四156.90156.95156.61158.54155.65-0.22%0.35%136430213959万6078.866078.9920.58
7五粮液2024-03-20 三156.88157.37156.95158.26155.49-0.27%0.42%161600253585万6092.056092.1820.63
8五粮液2024-03-19 二153.88153.50157.37158.97153.542.52%0.87%338826532839万6108.366108.4920.68
9五粮液2024-03-18 一152.40152.49153.50154.66150.710.66%0.49%189874290843万5958.145958.2720.17
10五粮液2024-03-15 五149.00149.56152.49154.78148.801.96%0.62%238874363974万5918.945919.0620.04
11五粮液2024-03-14 四147.20147.76149.56151.00147.061.22%0.57%222274332043万5805.215805.3319.65
12五粮液2024-03-08 五138.06138.25138.42139.13136.660.12%0.32%122452168789万5372.815372.9218.19
13五粮液2024-03-07 四139.06139.06138.25139.98138.25-0.58%0.29%112198155987万5366.215366.3218.17
14五粮液2024-03-06 三141.00141.59139.06141.30138.51-1.79%0.45%176528245913万5397.655397.7618.28
15五粮液2024-03-05 二139.98140.33141.59141.88139.330.90%0.41%160016225193万5495.855495.9718.61
16五粮液2024-03-04 一141.51142.59140.33142.20140.04-1.58%0.40%154307217082万5446.955447.0618.44
17五粮液2024-03-01 五142.05142.25142.59143.78140.880.24%0.41%158813226127万5534.675534.7818.74
18五粮液2024-02-29 四139.00139.53142.25142.33138.701.95%0.45%176604249698万5521.475521.5918.69
19五粮液2024-02-28 三139.76139.76139.53141.40138.77-0.16%0.51%196194275352万5415.895416.0118.34
20五粮液2024-02-27 二139.01139.76139.76139.80138.050.00%0.39%150617209238万5424.825424.9418.37
21五粮液2024-02-26 一141.50141.71139.76142.28139.05-1.38%0.36%139947196106万5424.825424.9418.37
22五粮液2024-02-23 五141.04141.10141.71143.38140.050.43%0.48%184393261371万5500.515500.6318.62
23五粮液2024-02-22 四140.11141.02141.10141.66139.430.06%0.49%188401264666万5476.835476.9518.54
24五粮液2024-02-21 三133.40134.38141.02142.68132.844.94%1.20%466563649287万5473.735473.8418.53
25五粮液2024-02-20 二136.00136.15134.38137.00133.00-1.30%0.55%211819284171万5215.995216.117.66
26五粮液2024-02-19 一138.90133.59136.15138.95134.781.92%0.74%288579395175万5284.75284.8117.89
27五粮液2024-02-08 四134.80133.87133.59136.12132.70-0.21%0.63%243748326700万5185.335185.4417.56
28五粮液2024-02-07 三133.11132.99133.87134.70132.100.66%0.75%290673388266万5196.25196.3117.59
29五粮液2024-02-06 二126.00126.57132.99133.00125.705.07%0.83%323842423903万5162.045162.1517.48
30五粮液2024-02-05 一123.82123.82126.57127.88122.912.22%0.79%308042386441万4912.854912.9516.63
31五粮液2024-02-02 五126.50126.50123.82128.65122.56-2.12%0.54%210862265839万4806.114806.2116.27
32五粮液2024-02-01 四125.74126.30126.50127.72125.140.16%0.36%137875174536万4910.134910.2316.62
33五粮液2024-01-31 三127.50127.71126.30128.68126.29-1.10%0.35%135218171713万4902.374902.4716.6
34五粮液2024-01-30 二130.80131.78127.71130.90127.58-3.09%0.44%170720219612万4957.14957.216.78
35五粮液2024-01-29 一131.09131.00131.78133.67131.090.60%0.56%216150286091万5115.075115.1817.32
36五粮液2024-01-26 五130.11131.11131.00131.99129.50-0.08%0.50%193174252257万5084.85084.9117.22
37五粮液2024-01-25 四128.00128.05131.11131.11127.562.39%0.70%273421354631万5089.075089.1817.23
38五粮液2024-01-24 三128.18127.38128.05128.48125.260.53%0.43%166824211864万4970.294970.416.83
39五粮液2024-01-23 二126.80127.00127.38128.12125.480.30%0.42%161987205358万4944.294944.3916.74
40五粮液2024-01-22 一128.40128.89127.00129.15125.80-1.47%0.55%213410273375万4929.544929.6416.69
41五粮液2024-01-19 五127.00127.90128.89129.51126.120.77%0.58%225020289109万5002.9500316.94
42五粮液2024-01-18 四124.80125.14127.90128.13123.192.21%0.61%235948296146万4964.474964.5816.81
43五粮液2024-01-17 三127.60128.41125.14127.80125.14-2.55%0.46%176757223255万4857.344857.4416.45
44五粮液2024-01-16 二127.92128.68128.41129.28126.93-0.21%0.32%125287160433万4984.274984.3716.88
45五粮液2024-01-15 一128.00128.75128.68129.39127.08-0.05%0.30%115826148561万4994.754994.8516.91
46五粮液2024-01-12 五128.88129.62128.75130.12128.10-0.67%0.31%119208153973万4997.464997.5716.92
47五粮液2024-01-11 四128.70128.80129.62130.50127.220.64%0.40%156464202172万5031.235031.3417.03
48五粮液2024-01-10 三127.81127.81128.80129.58126.010.77%0.43%165304211854万4999.414999.5116.93
49五粮液2024-01-09 二128.10128.10127.81129.38127.41-0.23%0.45%174838224145万4960.984961.0816.8
50五粮液2024-01-08 一131.01131.24128.10131.14128.00-2.39%0.54%210200270625万4972.234972.3416.83
51五粮液2024-01-05 五132.00132.32131.24133.30130.78-0.82%0.40%156304206283万5094.115094.2217.25
52五粮液2024-01-04 四134.88134.88132.32134.90132.01-1.90%0.46%178763237120万5136.045136.1417.39
53五粮液2024-01-03 三135.98136.00134.88136.67133.75-0.82%0.42%164171221198万5235.45235.5117.73
54五粮液2024-01-02 二140.30140.31136.00140.30135.80-3.07%0.55%215270294717万5278.885278.9917.87
55五粮液2023-12-29 五140.00140.10140.31141.64139.290.15%0.50%194541273083万5446.175446.2818.44
56五粮液2023-12-28 四133.83133.83140.10141.14133.554.69%0.87%336109464765万5438.025438.1318.41
57五粮液2023-12-27 三134.32134.32133.83134.78133.03-0.36%0.27%104309139567万5194.655194.7617.59
58五粮液2023-12-26 二134.55134.55134.32134.55133.61-0.17%0.19%7367898686万5213.675213.7817.65
59五粮液2023-12-25 一133.32133.42134.55134.57132.950.85%0.25%98621132286万5222.595222.717.68
60五粮液2023-12-22 五134.06134.10133.42134.80132.57-0.51%0.42%164023219102万5178.735178.8417.53
61五粮液2023-12-21 四131.88132.13134.10134.45131.481.49%0.46%176648235545万5205.135205.2417.62
62五粮液2023-12-20 三133.85133.33132.13133.93132.10-0.90%0.27%106300141191万5128.665128.7717.36
63五粮液2023-12-19 二133.99134.00133.33133.99132.56-0.50%0.34%130160173297万5175.245175.3517.52
64五粮液2023-12-18 一132.05133.70134.00134.80131.870.22%0.33%129300172790万5201.245201.3517.61
65五粮液2023-12-15 五133.67132.65133.70135.80132.800.79%0.52%200133268509万5189.65189.7117.57
66五粮液2023-12-14 四135.00133.78132.65135.98132.65-0.84%0.55%214418287261万5148.845148.9517.43
67五粮液2023-12-13 三138.60139.30133.78138.68133.58-3.96%0.82%318646431328万5192.715192.8217.58
68五粮液2023-12-12 二138.00139.20139.30139.68137.730.07%0.37%144023200270万5406.975407.0818.31
69五粮液2023-12-11 一139.60142.93139.20140.00136.56-2.61%0.83%323121446538万5403.085403.218.29
70五粮液2023-12-08 五142.52142.52142.93144.30142.220.29%0.37%144759207554万5547.865547.9818.78
71五粮液2023-12-07 四144.10144.10142.52144.27141.50-1.10%0.39%151071215276万5531.955532.0718.73
72五粮液2023-12-06 三142.60142.67144.10145.20141.661.00%0.37%144742208200万5593.285593.418.94
73五粮液2023-12-05 二145.50145.85142.67145.83142.24-2.18%0.39%150411216762万5537.775537.8918.75
74五粮液2023-12-04 一146.49147.21145.85147.67145.59-0.92%0.28%106956156517万5661.215661.3319.17
75五粮液2023-12-01 五149.00149.15147.21149.00146.01-1.30%0.35%134304197700万5713.995714.1219.35
76五粮液2023-11-30 四148.17148.30149.15149.39148.010.57%0.28%106833159111万5789.35789.4219.6
77五粮液2023-11-29 三148.58148.75148.30148.60146.90-0.30%0.22%86485127952万5756.35756.4219.49
78五粮液2023-11-28 二149.29149.25148.75150.08147.65-0.34%0.36%139103206651万5773.775773.8919.55
79五粮液2023-11-24 五152.90153.07153.23153.88152.310.10%0.24%93095142545万5947.665947.7920.14
80五粮液2023-11-23 四153.00153.51153.07153.45151.85-0.29%0.24%94576144239万5941.455941.5820.12
81五粮液2023-11-22 三154.20155.30153.51154.92153.51-1.15%0.22%86913133832万5958.535958.6620.17
82五粮液2023-11-21 二155.00154.40155.30156.64153.250.58%0.43%166977259579万6028.016028.1420.41
83五粮液2023-11-20 一154.99155.00154.40155.94153.60-0.39%0.30%114859177373万5993.085993.220.29
84五粮液2023-11-17 五155.50156.37155.00156.48154.36-0.88%0.22%84521130934万6016.376016.4920.37
85五粮液2023-11-16 四157.00157.25156.37157.70156.13-0.56%0.18%70364110256万6069.546069.6720.55
86五粮液2023-11-15 三157.81155.90157.25158.14156.700.87%0.26%101757160106万6103.76103.8320.67
87五粮液2023-11-14 二155.88154.88155.90157.89155.000.66%0.29%112992176436万6051.36051.4320.49
88五粮液2023-11-13 一156.89156.90154.88157.17154.06-1.29%0.32%125575194862万6011.716011.8320.35
89五粮液2023-11-10 五157.50158.55156.90158.28156.50-1.04%0.23%89631140711万6090.116090.2420.62
90五粮液2023-11-09 四158.00158.63158.55159.50158.00-0.05%0.24%91989145898万6154.166154.2920.84
91五粮液2023-11-08 三158.50159.31158.63159.78157.57-0.43%0.33%126463200400万6157.266157.3920.85
92五粮液2023-11-07 二159.30159.84159.31159.90158.00-0.33%0.28%107304170548万6183.666183.7920.94
93五粮液2023-11-06 一160.67159.67159.84160.87158.500.11%0.35%137512219259万6204.236204.3621.01
94五粮液2023-11-03 五157.90157.90159.67160.00157.661.12%0.36%138144220031万6197.636197.7620.98
95五粮液2023-11-02 四160.08160.00157.90160.96157.73-1.31%0.43%165132262333万6128.936129.0620.75
96五粮液2023-11-01 三166.00156.00160.00167.28160.002.56%1.21%469346762290万6210.446210.5721.03
97五粮液2023-10-31 二157.50156.60156.00157.65155.02-0.38%0.37%144979226122万6055.186055.3120.5
98五粮液2023-10-30 一155.95152.99156.60158.36155.002.36%0.71%274030428972万6078.476078.620.58
99五粮液2023-10-27 五150.57151.05152.99153.55150.161.28%0.44%170654260368万5938.355938.4720.74
100五粮液2023-10-26 四148.00149.34151.05151.20147.801.15%0.38%146177218778万5863.045863.1720.48
101五粮液2023-10-25 三146.95144.05149.34151.00146.953.67%0.66%254422379223万5796.675796.7920.25
102五粮液2023-10-24 二143.76143.75144.05144.99141.700.21%0.43%167074239587万5591.345591.4619.53
103五粮液2023-10-23 一143.64143.70143.75145.81142.400.03%0.31%120292172752万5579.695579.8119.49
104五粮液2023-10-20 五143.00144.25143.70145.93142.57-0.38%0.34%133164192062万5577.755577.8719.48
105五粮液2023-10-19 四148.00149.24144.25148.00143.96-3.34%0.56%217385316147万5599.15599.2219.56
106五粮液2023-10-18 三149.98150.41149.24151.32149.18-0.78%0.26%101105151634万5792.795792.9120.23
107五粮液2023-10-17 二150.14150.14150.41151.24148.560.18%0.28%107202161028万5838.25838.3320.39
108五粮液2023-10-16 一153.08153.63150.14153.40149.71-2.27%0.39%152366229931万5827.725827.8520.36
109五粮液2023-10-13 五154.50155.73153.63154.50152.01-1.35%0.37%142934218995万5963.195963.3120.83
110五粮液2023-10-12 四155.25153.70155.73156.00154.211.32%0.36%137972214417万6044.76044.8321.11
111五粮液2023-10-11 三154.57153.41153.70155.23153.360.19%0.26%99122152653万5965.915966.0320.84
112五粮液2023-10-10 二155.49154.27153.41156.58153.06-0.56%0.33%127175196531万5954.655954.7720.8
113五粮液2023-10-09 一156.09156.10154.27156.09151.80-1.17%0.40%153573236564万5988.035988.1620.92
114五粮液2023-09-28 四156.59156.59156.10157.38155.68-0.31%0.32%123857193310万6059.066059.1921.16
115五粮液2023-09-27 三156.66156.65156.59158.65156.00-0.04%0.34%132812208395万6078.086078.2121.23
116五粮液2023-09-26 二158.88158.90156.65159.47156.65-1.42%0.32%125016196917万6080.416080.5421.24
117五粮液2023-09-25 一159.76159.92158.90159.88158.60-0.64%0.27%105365167660万6167.746167.8821.54
118五粮液2023-09-22 五157.00157.66159.92160.31156.701.43%0.40%154320245192万6207.346207.4721.68
119五粮液2023-09-21 四159.00159.84157.66159.50157.52-1.36%0.33%129455204601万6119.616119.7421.38
120五粮液2023-09-20 三160.20160.91159.84161.00159.70-0.66%0.22%87124139472万6204.236204.3621.67
121五粮液2023-09-19 二162.01162.80160.91162.20159.50-1.16%0.29%113674182412万6245.766245.921.82
122五粮液2023-09-18 一159.00159.71162.80163.01158.011.93%0.42%162983263426万6319.126319.2622.07
123五粮液2023-09-15 五162.07162.00159.71163.04159.30-1.41%0.46%177555284691万6199.196199.3221.65
124五粮液2023-09-14 四163.65163.65162.00164.23161.03-1.01%0.34%130473211583万6288.076288.221.96
125五粮液2023-09-13 三164.00162.98163.65165.39162.450.41%0.34%131147215021万6352.126352.2522.19
126五粮液2023-09-12 二163.40164.35162.98164.06162.61-0.83%0.23%89428145990万6326.116326.2422.1
127五粮液2023-09-11 一161.00161.92164.35165.31160.151.50%0.41%160683262593万6379.296379.4222.28
128五粮液2023-09-08 五162.26163.10161.92162.70160.50-0.72%0.27%104972169583万6284.976285.121.95
129五粮液2023-09-07 四165.00165.69163.10165.17162.90-1.56%0.31%118861194705万6330.776330.922.11
130五粮液2023-09-06 三165.06165.72165.69166.45164.00-0.02%0.34%130493215590万6431.36431.4422.47
131五粮液2023-09-05 二167.80167.93165.72168.23165.24-1.32%0.49%190550317057万6432.466432.622.47
132五粮液2023-09-04 一161.60159.74167.93168.00161.605.13%1.20%464965771057万6518.256518.3822.77
133五粮液2023-09-01 五157.00155.91159.74159.96157.002.46%0.60%232387370195万6200.356200.4821.66
134五粮液2023-08-31 四157.82157.82155.91157.83155.83-1.21%0.57%220018344392万6051.696051.8221.14
135五粮液2023-08-30 三159.40159.40157.82160.12157.60-0.99%0.58%225987358088万6125.826125.9521.4
136五粮液2023-08-29 二156.00157.49159.40160.10155.331.21%0.62%238732378021万6187.156187.2821.61
137五粮液2023-08-28 一168.01161.55157.49168.99157.01-2.51%1.41%545771873997万6113.026113.1421.35
138五粮液2023-08-25 五161.02162.26161.55162.77160.55-0.44%0.30%116302187782万6270.616270.7422.07
139五粮液2023-08-23 三162.05162.15160.01162.14160.00-1.32%0.38%146839236013万6210.836210.9621.86
140五粮液2023-08-22 二162.62161.97162.15163.50160.480.11%0.40%156921253891万6293.896294.0322.15

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:口算训练 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总