| 股票名称 | 代码 002304 | 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 | 洋河股份 | 2024-04-23 二 | 98.00 | 97.39 | 98.81 | 99.08 | 97.54 | 1.46% | 0.36% | 54149 | 53332万 | 1484.29 | 1488.52 | 14.16 | 2 | 洋河股份 | 2024-04-22 一 | 95.71 | 95.45 | 97.39 | 98.39 | 95.68 | 2.03% | 0.31% | 47213 | 46020万 | 1462.96 | 1467.13 | 13.96 | 3 | 洋河股份 | 2024-04-19 五 | 96.67 | 96.68 | 95.45 | 96.98 | 95.10 | -1.27% | 0.23% | 34656 | 33162万 | 1433.82 | 1437.9 | 13.68 | 4 | 洋河股份 | 2024-04-18 四 | 95.70 | 96.00 | 96.68 | 98.25 | 95.00 | 0.71% | 0.33% | 49718 | 48149万 | 1452.3 | 1456.43 | 13.86 | 5 | 洋河股份 | 2024-04-17 三 | 95.25 | 95.25 | 96.00 | 96.00 | 94.94 | 0.79% | 0.28% | 41646 | 39737万 | 1442.08 | 1446.19 | 13.76 | 6 | 洋河股份 | 2024-04-16 二 | 96.20 | 96.20 | 95.25 | 96.56 | 94.94 | -0.99% | 0.24% | 35876 | 34333万 | 1430.81 | 1434.89 | 13.65 | 7 | 洋河股份 | 2024-04-15 一 | 93.91 | 93.45 | 96.20 | 96.55 | 93.62 | 2.94% | 0.33% | 49987 | 47853万 | 1445.08 | 1449.2 | 13.79 | 8 | 洋河股份 | 2024-04-12 五 | 94.90 | 94.88 | 93.45 | 95.60 | 93.30 | -1.51% | 0.27% | 40749 | 38307万 | 1403.78 | 1407.77 | 13.4 | 9 | 洋河股份 | 2024-04-11 四 | 95.05 | 95.53 | 94.88 | 95.56 | 94.30 | -0.68% | 0.25% | 37817 | 35836万 | 1425.26 | 1429.32 | 13.6 | 10 | 洋河股份 | 2024-04-10 三 | 97.60 | 97.80 | 95.53 | 97.66 | 94.90 | -2.32% | 0.30% | 44700 | 42869万 | 1435.02 | 1439.11 | 13.69 | 11 | 洋河股份 | 2024-04-09 二 | 95.98 | 96.66 | 97.80 | 97.86 | 95.98 | 1.18% | 0.24% | 35952 | 34986万 | 1469.12 | 1473.3 | 14.02 | 12 | 洋河股份 | 2024-04-08 一 | 99.98 | 99.98 | 96.66 | 99.99 | 96.60 | -3.32% | 0.39% | 59126 | 57655万 | 1451.99 | 1456.13 | 13.86 | 13 | 洋河股份 | 2024-04-03 三 | 100.40 | 100.10 | 99.98 | 101.16 | 99.33 | -0.12% | 0.21% | 31654 | 31638万 | 1501.87 | 1506.14 | 14.33 | 14 | 洋河股份 | 2024-04-02 二 | 100.90 | 100.91 | 100.10 | 101.60 | 99.56 | -0.80% | 0.33% | 49280 | 49581万 | 1503.67 | 1507.95 | 14.35 | 15 | 洋河股份 | 2024-04-01 一 | 98.48 | 97.65 | 100.91 | 101.47 | 98.18 | 3.34% | 0.47% | 70311 | 70686万 | 1515.84 | 1520.15 | 14.46 | 16 | 洋河股份 | 2024-03-29 五 | 98.55 | 98.60 | 97.65 | 99.18 | 96.86 | -0.96% | 0.28% | 42309 | 41300万 | 1466.87 | 1471.04 | 14 | 17 | 洋河股份 | 2024-03-28 四 | 98.86 | 98.88 | 98.60 | 99.98 | 98.05 | -0.28% | 0.30% | 44391 | 43906万 | 1481.14 | 1485.35 | 14.13 | 18 | 洋河股份 | 2024-03-27 三 | 100.12 | 100.42 | 98.88 | 100.50 | 98.88 | -1.53% | 0.21% | 31866 | 31744万 | 1485.34 | 1489.57 | 14.17 | 19 | 洋河股份 | 2024-03-26 二 | 99.36 | 99.24 | 100.42 | 100.49 | 99.04 | 1.19% | 0.27% | 41294 | 41224万 | 1508.48 | 1512.77 | 14.39 | 20 | 洋河股份 | 2024-03-25 一 | 100.44 | 101.11 | 99.24 | 100.60 | 99.18 | -1.85% | 0.29% | 42874 | 42758万 | 1490.75 | 1495 | 14.23 | 21 | 洋河股份 | 2024-03-22 五 | 102.55 | 102.81 | 101.11 | 102.64 | 100.17 | -1.65% | 0.32% | 48085 | 48580万 | 1518.84 | 1523.17 | 14.49 | 22 | 洋河股份 | 2024-03-21 四 | 103.37 | 103.36 | 102.81 | 104.49 | 102.01 | -0.53% | 0.28% | 42765 | 44043万 | 1544.38 | 1548.78 | 14.74 | 23 | 洋河股份 | 2024-03-20 三 | 103.64 | 104.25 | 103.36 | 104.49 | 103.11 | -0.85% | 0.24% | 36272 | 37569万 | 1552.64 | 1557.06 | 14.82 | 24 | 洋河股份 | 2024-03-19 二 | 102.80 | 102.95 | 104.25 | 105.45 | 102.32 | 1.26% | 0.43% | 64787 | 67638万 | 1566.01 | 1570.47 | 14.94 | 25 | 洋河股份 | 2024-03-18 一 | 102.45 | 103.24 | 102.95 | 103.18 | 101.89 | -0.28% | 0.37% | 55928 | 57302万 | 1546.48 | 1550.89 | 14.76 | 26 | 洋河股份 | 2024-03-15 五 | 104.33 | 105.00 | 103.24 | 106.49 | 103.01 | -1.68% | 0.58% | 87226 | 90545万 | 1550.84 | 1555.25 | 14.8 | 27 | 洋河股份 | 2024-03-14 四 | 104.40 | 105.08 | 105.00 | 106.48 | 104.40 | -0.08% | 0.27% | 40742 | 42898万 | 1577.28 | 1581.77 | 15.05 | 28 | 洋河股份 | 2024-03-08 五 | 99.40 | 99.30 | 98.98 | 100.18 | 98.19 | -0.32% | 0.20% | 30490 | 30183万 | 1486.84 | 1491.08 | 14.19 | 29 | 洋河股份 | 2024-03-07 四 | 99.54 | 99.41 | 99.30 | 100.62 | 99.30 | -0.11% | 0.25% | 38053 | 37999万 | 1491.65 | 1495.9 | 14.23 | 30 | 洋河股份 | 2024-03-06 三 | 100.40 | 100.64 | 99.41 | 100.58 | 99.22 | -1.22% | 0.23% | 33877 | 33765万 | 1493.3 | 1497.56 | 14.25 | 31 | 洋河股份 | 2024-03-05 二 | 99.00 | 99.42 | 100.64 | 100.88 | 98.77 | 1.23% | 0.32% | 48056 | 48034万 | 1511.78 | 1516.09 | 14.43 | 32 | 洋河股份 | 2024-03-04 一 | 100.96 | 101.12 | 99.42 | 100.96 | 99.02 | -1.68% | 0.31% | 46226 | 46041万 | 1493.45 | 1497.71 | 14.25 | 33 | 洋河股份 | 2024-03-01 五 | 100.60 | 101.00 | 101.12 | 101.68 | 100.20 | 0.12% | 0.26% | 39622 | 39983万 | 1518.99 | 1523.32 | 14.49 | 34 | 洋河股份 | 2024-02-29 四 | 99.08 | 99.39 | 101.00 | 101.00 | 98.80 | 1.62% | 0.30% | 44820 | 44930万 | 1517.19 | 1521.51 | 14.48 | 35 | 洋河股份 | 2024-02-28 三 | 100.23 | 100.38 | 99.39 | 101.33 | 99.39 | -0.99% | 0.34% | 50565 | 50708万 | 1493 | 1497.26 | 14.25 | 36 | 洋河股份 | 2024-02-27 二 | 100.20 | 100.30 | 100.38 | 100.48 | 99.68 | 0.08% | 0.31% | 46345 | 46336万 | 1507.88 | 1512.17 | 14.39 | 37 | 洋河股份 | 2024-02-26 一 | 101.76 | 101.79 | 100.30 | 102.23 | 99.94 | -1.46% | 0.27% | 40804 | 41052万 | 1506.67 | 1510.96 | 14.38 | 38 | 洋河股份 | 2024-02-23 五 | 102.35 | 102.30 | 101.79 | 103.45 | 101.15 | -0.50% | 0.31% | 46508 | 47446万 | 1529.06 | 1533.41 | 14.59 | 39 | 洋河股份 | 2024-02-22 四 | 101.20 | 101.68 | 102.30 | 102.50 | 100.45 | 0.61% | 0.31% | 47155 | 47868万 | 1536.72 | 1541.09 | 14.66 | 40 | 洋河股份 | 2024-02-21 三 | 97.00 | 97.29 | 101.68 | 103.00 | 96.52 | 4.51% | 0.59% | 88610 | 89214万 | 1527.4 | 1531.75 | 14.57 | 41 | 洋河股份 | 2024-02-20 二 | 98.00 | 98.00 | 97.29 | 98.48 | 96.20 | -0.72% | 0.30% | 44577 | 43230万 | 1461.46 | 1465.62 | 13.95 | 42 | 洋河股份 | 2024-02-19 一 | 99.91 | 98.50 | 98.00 | 100.38 | 97.21 | -0.51% | 0.47% | 69884 | 68875万 | 1472.12 | 1476.32 | 14.05 | 43 | 洋河股份 | 2024-02-08 四 | 98.22 | 98.10 | 98.50 | 99.80 | 97.21 | 0.41% | 0.46% | 69342 | 68226万 | 1479.63 | 1483.85 | 14.12 | 44 | 洋河股份 | 2024-02-07 三 | 96.67 | 96.52 | 98.10 | 98.10 | 95.76 | 1.64% | 0.64% | 96210 | 93569万 | 1473.63 | 1477.82 | 14.06 | 45 | 洋河股份 | 2024-02-06 二 | 91.80 | 92.17 | 96.52 | 96.85 | 91.50 | 4.72% | 0.62% | 93147 | 88665万 | 1449.89 | 1454.02 | 13.84 | 46 | 洋河股份 | 2024-02-05 一 | 89.80 | 90.75 | 92.17 | 92.92 | 88.80 | 1.56% | 0.57% | 86259 | 78496万 | 1384.55 | 1388.49 | 13.21 | 47 | 洋河股份 | 2024-02-02 五 | 91.52 | 91.20 | 90.75 | 92.84 | 88.30 | -0.49% | 0.49% | 74067 | 67413万 | 1363.22 | 1367.1 | 13.01 | 48 | 洋河股份 | 2024-02-01 四 | 91.09 | 91.31 | 91.20 | 92.30 | 90.41 | -0.12% | 0.33% | 49071 | 44880万 | 1369.98 | 1373.88 | 13.07 | 49 | 洋河股份 | 2024-01-31 三 | 92.49 | 92.60 | 91.31 | 92.94 | 90.20 | -1.39% | 0.42% | 63816 | 58321万 | 1371.63 | 1375.53 | 13.09 | 50 | 洋河股份 | 2024-01-30 二 | 95.09 | 95.73 | 92.60 | 95.09 | 92.60 | -3.27% | 0.45% | 67146 | 62741万 | 1391.01 | 1394.97 | 13.27 | 51 | 洋河股份 | 2024-01-29 一 | 95.00 | 94.83 | 95.73 | 97.65 | 95.00 | 0.95% | 0.57% | 86205 | 83024万 | 1438.02 | 1442.12 | 13.72 | 52 | 洋河股份 | 2024-01-26 五 | 96.00 | 96.20 | 94.83 | 96.92 | 94.13 | -1.42% | 0.56% | 84291 | 80115万 | 1424.51 | 1428.56 | 13.59 | 53 | 洋河股份 | 2024-01-25 四 | 94.50 | 94.84 | 96.20 | 96.88 | 94.10 | 1.43% | 0.55% | 83237 | 79443万 | 1445.08 | 1449.2 | 13.79 | 54 | 洋河股份 | 2024-01-24 三 | 95.28 | 94.37 | 94.84 | 95.45 | 92.52 | 0.50% | 0.43% | 64029 | 60118万 | 1424.66 | 1428.71 | 13.59 | 55 | 洋河股份 | 2024-01-23 二 | 94.47 | 94.79 | 94.37 | 95.38 | 93.21 | -0.44% | 0.46% | 68800 | 64700万 | 1417.6 | 1421.63 | 13.53 | 56 | 洋河股份 | 2024-01-22 一 | 96.53 | 96.62 | 94.79 | 96.60 | 94.01 | -1.89% | 0.40% | 59659 | 57104万 | 1423.9 | 1427.96 | 13.59 | 57 | 洋河股份 | 2024-01-19 五 | 96.48 | 97.20 | 96.62 | 97.63 | 95.88 | -0.60% | 0.36% | 54387 | 52568万 | 1451.39 | 1455.53 | 13.85 | 58 | 洋河股份 | 2024-01-18 四 | 94.04 | 94.33 | 97.20 | 97.49 | 93.96 | 3.04% | 0.51% | 76866 | 73255万 | 1460.11 | 1464.26 | 13.93 | 59 | 洋河股份 | 2024-01-17 三 | 96.98 | 97.26 | 94.33 | 97.00 | 94.33 | -3.01% | 0.34% | 50698 | 48387万 | 1416.99 | 1421.03 | 13.52 | 60 | 洋河股份 | 2024-01-16 二 | 96.29 | 96.79 | 97.26 | 97.39 | 95.60 | 0.49% | 0.35% | 52989 | 51157万 | 1461.01 | 1465.17 | 13.94 | 61 | 洋河股份 | 2024-01-15 一 | 97.88 | 98.16 | 96.79 | 98.14 | 96.67 | -1.40% | 0.39% | 58599 | 56950万 | 1453.95 | 1458.09 | 13.87 | 62 | 洋河股份 | 2024-01-12 五 | 99.66 | 100.33 | 98.16 | 99.80 | 97.66 | -2.16% | 0.42% | 63582 | 62703万 | 1474.53 | 1478.73 | 14.07 | 63 | 洋河股份 | 2024-01-11 四 | 99.70 | 100.25 | 100.33 | 101.10 | 99.18 | 0.08% | 0.32% | 47421 | 47536万 | 1507.12 | 1511.42 | 14.38 | 64 | 洋河股份 | 2024-01-10 三 | 100.02 | 100.35 | 100.25 | 101.39 | 98.87 | -0.10% | 0.27% | 39954 | 40036万 | 1505.92 | 1510.21 | 14.37 | 65 | 洋河股份 | 2024-01-09 二 | 100.23 | 100.02 | 100.35 | 101.33 | 99.76 | 0.33% | 0.29% | 43517 | 43660万 | 1507.42 | 1511.72 | 14.38 | 66 | 洋河股份 | 2024-01-08 一 | 101.70 | 101.70 | 100.02 | 101.80 | 99.61 | -1.65% | 0.31% | 46955 | 47096万 | 1502.47 | 1506.75 | 14.34 | 67 | 洋河股份 | 2024-01-05 五 | 102.05 | 102.39 | 101.70 | 102.66 | 101.00 | -0.67% | 0.30% | 45502 | 46381万 | 1527.7 | 1532.05 | 14.58 | 68 | 洋河股份 | 2024-01-04 四 | 105.85 | 105.89 | 102.39 | 105.85 | 102.01 | -3.31% | 0.43% | 65150 | 67132万 | 1538.07 | 1542.45 | 14.68 | 69 | 洋河股份 | 2024-01-03 三 | 106.24 | 106.24 | 105.89 | 107.05 | 105.02 | -0.33% | 0.23% | 35237 | 37218万 | 1590.64 | 1595.17 | 15.18 | 70 | 洋河股份 | 2024-01-02 二 | 109.90 | 109.90 | 106.24 | 109.97 | 106.12 | -3.33% | 0.33% | 49176 | 52725万 | 1595.9 | 1600.45 | 15.23 | 71 | 洋河股份 | 2023-12-29 五 | 110.57 | 110.38 | 109.90 | 111.15 | 109.01 | -0.43% | 0.25% | 37031 | 40730万 | 1650.88 | 1655.58 | 15.75 | 72 | 洋河股份 | 2023-12-28 四 | 105.49 | 105.26 | 110.38 | 110.94 | 105.12 | 4.86% | 0.48% | 72500 | 78842万 | 1658.09 | 1662.81 | 15.82 | 73 | 洋河股份 | 2023-12-27 三 | 106.00 | 106.03 | 105.26 | 106.21 | 104.60 | -0.73% | 0.26% | 39207 | 41300万 | 1581.18 | 1585.68 | 15.09 | 74 | 洋河股份 | 2023-12-26 二 | 107.21 | 107.39 | 106.03 | 107.38 | 105.80 | -1.27% | 0.15% | 22478 | 23867万 | 1592.75 | 1597.28 | 15.2 | 75 | 洋河股份 | 2023-12-25 一 | 106.60 | 106.82 | 107.39 | 107.76 | 106.50 | 0.53% | 0.15% | 21803 | 23372万 | 1613.18 | 1617.77 | 15.39 | 76 | 洋河股份 | 2023-12-22 五 | 107.86 | 107.83 | 106.82 | 108.23 | 106.55 | -0.94% | 0.32% | 47460 | 50852万 | 1604.61 | 1609.18 | 15.31 | 77 | 洋河股份 | 2023-12-21 四 | 106.50 | 106.90 | 107.83 | 108.36 | 106.36 | 0.87% | 0.28% | 42579 | 45786万 | 1619.79 | 1624.4 | 15.46 | 78 | 洋河股份 | 2023-12-20 三 | 107.80 | 107.31 | 106.90 | 108.00 | 106.73 | -0.38% | 0.17% | 25106 | 26923万 | 1605.82 | 1610.39 | 15.32 | 79 | 洋河股份 | 2023-12-19 二 | 107.61 | 107.62 | 107.31 | 108.21 | 106.67 | -0.29% | 0.17% | 25511 | 27358万 | 1611.98 | 1616.57 | 15.38 | 80 | 洋河股份 | 2023-12-18 一 | 107.00 | 107.35 | 107.62 | 107.96 | 105.74 | 0.25% | 0.19% | 28007 | 30039万 | 1616.63 | 1621.24 | 15.43 | 81 | 洋河股份 | 2023-12-15 五 | 107.20 | 107.06 | 107.35 | 109.31 | 106.90 | 0.27% | 0.30% | 45041 | 48583万 | 1612.58 | 1617.17 | 15.39 | 82 | 洋河股份 | 2023-12-14 四 | 109.81 | 109.30 | 107.06 | 110.38 | 106.56 | -2.05% | 0.34% | 51647 | 55716万 | 1608.22 | 1612.8 | 15.35 | 83 | 洋河股份 | 2023-12-13 三 | 113.00 | 113.36 | 109.30 | 113.00 | 109.00 | -3.58% | 0.42% | 63519 | 70217万 | 1641.87 | 1646.54 | 15.67 | 84 | 洋河股份 | 2023-12-12 二 | 111.68 | 112.00 | 113.36 | 113.50 | 111.38 | 1.21% | 0.22% | 33232 | 37504万 | 1702.86 | 1707.71 | 16.25 | 85 | 洋河股份 | 2023-12-11 一 | 110.47 | 111.70 | 112.00 | 112.10 | 108.62 | 0.27% | 0.42% | 62750 | 68876万 | 1682.43 | 1687.22 | 16.05 | 86 | 洋河股份 | 2023-12-08 五 | 112.90 | 112.89 | 111.70 | 113.63 | 111.53 | -1.05% | 0.31% | 46296 | 52019万 | 1677.92 | 1682.7 | 16.01 | 87 | 洋河股份 | 2023-12-07 四 | 112.81 | 112.70 | 112.89 | 113.25 | 111.20 | 0.17% | 0.21% | 31527 | 35359万 | 1695.8 | 1700.63 | 16.18 | 88 | 洋河股份 | 2023-12-06 三 | 111.57 | 111.55 | 112.70 | 113.90 | 111.00 | 1.03% | 0.28% | 41897 | 47307万 | 1692.94 | 1697.76 | 16.15 | 89 | 洋河股份 | 2023-12-05 二 | 114.69 | 114.81 | 111.55 | 114.83 | 111.22 | -2.84% | 0.31% | 46842 | 53125万 | 1675.67 | 1680.44 | 15.99 | 90 | 洋河股份 | 2023-12-04 一 | 116.29 | 115.90 | 114.81 | 116.30 | 114.78 | -0.94% | 0.23% | 34377 | 39546万 | 1724.64 | 1729.55 | 16.46 | 91 | 洋河股份 | 2023-12-01 五 | 116.63 | 116.63 | 115.90 | 116.90 | 114.80 | -0.63% | 0.28% | 41737 | 48310万 | 1741.01 | 1745.97 | 16.61 | 92 | 洋河股份 | 2023-11-30 四 | 115.88 | 115.63 | 116.63 | 117.28 | 115.48 | 0.86% | 0.22% | 33244 | 38727万 | 1751.98 | 1756.97 | 16.72 | 93 | 洋河股份 | 2023-11-29 三 | 116.33 | 116.49 | 115.63 | 116.74 | 115.16 | -0.74% | 0.21% | 30830 | 35638万 | 1736.96 | 1741.9 | 16.57 | 94 | 洋河股份 | 2023-11-28 二 | 116.73 | 116.50 | 116.49 | 117.35 | 115.72 | -0.01% | 0.20% | 29753 | 34601万 | 1749.87 | 1754.86 | 16.7 | 95 | 洋河股份 | 2023-11-27 一 | 118.00 | 118.30 | 116.50 | 118.25 | 115.78 | -1.52% | 0.22% | 33735 | 39295万 | 1750.02 | 1755.01 | 16.7 | 96 | 洋河股份 | 2023-11-24 五 | 118.35 | 118.72 | 118.30 | 119.17 | 118.00 | -0.35% | 0.17% | 25910 | 30685万 | 1777.06 | 1782.12 | 16.96 | 97 | 洋河股份 | 2023-11-23 四 | 118.91 | 118.92 | 118.72 | 118.91 | 117.84 | -0.17% | 0.17% | 25915 | 30650万 | 1783.37 | 1788.45 | 17.02 | 98 | 洋河股份 | 2023-11-22 三 | 119.17 | 119.61 | 118.92 | 119.66 | 118.29 | -0.58% | 0.18% | 27713 | 32993万 | 1786.38 | 1791.46 | 17.05 | 99 | 洋河股份 | 2023-11-21 二 | 117.70 | 117.20 | 119.61 | 120.15 | 117.22 | 2.06% | 0.41% | 62005 | 73880万 | 1796.74 | 1801.86 | 17.15 | 100 | 洋河股份 | 2023-11-20 一 | 116.53 | 116.37 | 117.20 | 117.63 | 115.69 | 0.71% | 0.24% | 36074 | 42102万 | 1760.54 | 1765.55 | 16.8 | 101 | 洋河股份 | 2023-11-17 五 | 116.80 | 117.30 | 116.37 | 117.39 | 116.00 | -0.79% | 0.23% | 34053 | 39660万 | 1748.07 | 1753.05 | 16.68 | 102 | 洋河股份 | 2023-11-16 四 | 118.68 | 118.77 | 117.30 | 118.78 | 116.80 | -1.24% | 0.28% | 42457 | 49864万 | 1762.04 | 1767.06 | 16.81 | 103 | 洋河股份 | 2023-11-15 三 | 119.51 | 118.66 | 118.77 | 119.95 | 118.38 | 0.09% | 0.28% | 42169 | 50169万 | 1784.12 | 1789.2 | 17.02 | 104 | 洋河股份 | 2023-11-14 二 | 118.85 | 119.01 | 118.66 | 120.30 | 118.01 | -0.29% | 0.23% | 34913 | 41506万 | 1782.47 | 1787.55 | 17.01 | 105 | 洋河股份 | 2023-11-13 一 | 119.28 | 119.25 | 119.01 | 119.88 | 118.12 | -0.20% | 0.19% | 28414 | 33730万 | 1787.73 | 1792.82 | 17.06 | 106 | 洋河股份 | 2023-11-10 五 | 120.70 | 121.30 | 119.25 | 121.29 | 118.95 | -1.69% | 0.23% | 33917 | 40586万 | 1791.33 | 1796.44 | 17.09 | 107 | 洋河股份 | 2023-11-09 四 | 120.70 | 120.66 | 121.30 | 121.76 | 120.56 | 0.53% | 0.17% | 26182 | 31748万 | 1822.13 | 1827.32 | 17.39 | 108 | 洋河股份 | 2023-11-08 三 | 120.84 | 121.18 | 120.66 | 121.64 | 120.01 | -0.43% | 0.19% | 29220 | 35309万 | 1812.51 | 1817.68 | 17.3 | 109 | 洋河股份 | 2023-11-07 二 | 121.30 | 121.70 | 121.18 | 121.88 | 120.67 | -0.43% | 0.16% | 24346 | 29497万 | 1820.33 | 1825.51 | 17.37 | 110 | 洋河股份 | 2023-11-06 一 | 122.00 | 121.11 | 121.70 | 122.22 | 120.10 | 0.49% | 0.27% | 40641 | 49344万 | 1828.14 | 1833.34 | 17.44 | 111 | 洋河股份 | 2023-11-03 五 | 119.80 | 119.91 | 121.11 | 121.75 | 119.51 | 1.00% | 0.22% | 32687 | 39515万 | 1819.27 | 1824.46 | 17.36 | 112 | 洋河股份 | 2023-11-02 四 | 121.50 | 121.90 | 119.91 | 122.49 | 119.66 | -1.63% | 0.33% | 49914 | 60176万 | 1801.25 | 1806.38 | 17.19 | 113 | 洋河股份 | 2023-11-01 三 | 127.00 | 122.10 | 121.90 | 127.68 | 121.80 | -0.16% | 0.47% | 71277 | 87933万 | 1831.14 | 1836.36 | 17.47 | 114 | 洋河股份 | 2023-10-31 二 | 122.73 | 122.70 | 122.10 | 122.97 | 121.20 | -0.49% | 0.26% | 38537 | 46960万 | 1834.15 | 1839.37 | 17.5 | 115 | 洋河股份 | 2023-10-30 一 | 121.92 | 121.94 | 122.70 | 123.28 | 120.28 | 0.62% | 0.27% | 41013 | 50233万 | 1843.16 | 1848.41 | 17.59 | 116 | 洋河股份 | 2023-10-27 五 | 119.37 | 119.84 | 121.94 | 122.49 | 119.26 | 1.75% | 0.31% | 46218 | 56034万 | 1831.74 | 1836.96 | 17.75 | 117 | 洋河股份 | 2023-10-26 四 | 117.90 | 118.70 | 119.84 | 120.00 | 117.70 | 0.96% | 0.22% | 32826 | 39056万 | 1800.2 | 1805.32 | 17.45 | 118 | 洋河股份 | 2023-10-25 三 | 118.95 | 116.45 | 118.70 | 120.20 | 117.89 | 1.93% | 0.37% | 55250 | 65739万 | 1783.07 | 1788.15 | 17.28 | 119 | 洋河股份 | 2023-10-24 二 | 115.60 | 115.13 | 116.45 | 117.38 | 114.90 | 1.15% | 0.27% | 40559 | 47120万 | 1749.27 | 1754.26 | 16.95 | 120 | 洋河股份 | 2023-10-23 一 | 114.98 | 115.02 | 115.13 | 116.99 | 114.23 | 0.10% | 0.25% | 37717 | 43473万 | 1729.44 | 1734.37 | 16.76 | 121 | 洋河股份 | 2023-10-20 五 | 115.57 | 116.03 | 115.02 | 117.31 | 114.50 | -0.87% | 0.35% | 52110 | 60270万 | 1727.79 | 1732.71 | 16.75 | 122 | 洋河股份 | 2023-10-19 四 | 118.60 | 119.00 | 116.03 | 118.60 | 115.61 | -2.50% | 0.43% | 64172 | 74900万 | 1742.96 | 1747.93 | 16.89 | 123 | 洋河股份 | 2023-10-18 三 | 119.00 | 119.12 | 119.00 | 120.51 | 118.50 | -0.10% | 0.22% | 33170 | 39576万 | 1787.58 | 1792.67 | 17.33 | 124 | 洋河股份 | 2023-10-17 二 | 119.50 | 119.03 | 119.12 | 119.78 | 118.17 | 0.08% | 0.27% | 39971 | 47626万 | 1789.38 | 1794.48 | 17.34 | 125 | 洋河股份 | 2023-10-16 一 | 122.02 | 121.87 | 119.03 | 122.23 | 118.83 | -2.33% | 0.45% | 66949 | 80279万 | 1788.03 | 1793.12 | 17.33 | 126 | 洋河股份 | 2023-10-13 五 | 125.64 | 126.32 | 121.87 | 125.64 | 120.66 | -3.52% | 0.67% | 100148 | 122648万 | 1831.35 | 1836.57 | 17.75 | 127 | 洋河股份 | 2023-10-12 四 | 127.25 | 126.08 | 126.32 | 127.38 | 126.03 | 0.19% | 0.27% | 41278 | 52222万 | 1898.22 | 1903.63 | 18.4 | 128 | 洋河股份 | 2023-10-11 三 | 127.80 | 126.29 | 126.08 | 127.80 | 125.60 | -0.17% | 0.29% | 43724 | 55181万 | 1894.62 | 1900.01 | 18.36 | 129 | 洋河股份 | 2023-10-10 二 | 129.85 | 128.39 | 126.29 | 129.85 | 126.17 | -1.64% | 0.38% | 56761 | 72236万 | 1897.77 | 1903.18 | 18.39 | 130 | 洋河股份 | 2023-10-09 一 | 129.40 | 129.40 | 128.39 | 129.40 | 126.66 | -0.78% | 0.33% | 48906 | 62562万 | 1929.33 | 1934.82 | 18.7 | 131 | 洋河股份 | 2023-09-28 四 | 130.78 | 130.48 | 129.40 | 131.13 | 129.12 | -0.83% | 0.31% | 46676 | 60541万 | 1944.51 | 1950.04 | 18.85 | 132 | 洋河股份 | 2023-09-27 三 | 131.40 | 131.36 | 130.48 | 132.80 | 130.38 | -0.67% | 0.34% | 51476 | 67474万 | 1960.74 | 1966.32 | 19 | 133 | 洋河股份 | 2023-09-26 二 | 132.60 | 132.44 | 131.36 | 133.35 | 130.56 | -0.82% | 0.24% | 36635 | 48178万 | 1973.96 | 1979.58 | 19.13 | 134 | 洋河股份 | 2023-09-25 一 | 133.79 | 133.80 | 132.44 | 133.80 | 132.23 | -1.02% | 0.27% | 41086 | 54582万 | 1990.19 | 1995.85 | 19.29 | 135 | 洋河股份 | 2023-09-22 五 | 131.71 | 131.88 | 133.80 | 133.92 | 131.71 | 1.46% | 0.32% | 48351 | 64245万 | 2010.63 | 2016.35 | 19.49 | 136 | 洋河股份 | 2023-09-21 四 | 134.60 | 134.61 | 131.88 | 134.60 | 131.70 | -2.03% | 0.33% | 49768 | 66140万 | 1981.77 | 1987.42 | 19.21 | 137 | 洋河股份 | 2023-09-20 三 | 134.85 | 135.25 | 134.61 | 135.28 | 134.33 | -0.47% | 0.16% | 24496 | 33042万 | 2022.8 | 2028.56 | 19.61 | 138 | 洋河股份 | 2023-09-19 二 | 136.05 | 136.33 | 135.25 | 136.16 | 133.81 | -0.79% | 0.35% | 52610 | 70809万 | 2032.42 | 2038.2 | 19.7 | 139 | 洋河股份 | 2023-09-18 一 | 135.00 | 135.37 | 136.33 | 137.11 | 134.08 | 0.71% | 0.29% | 43292 | 58860万 | 2048.64 | 2054.48 | 19.86 | 140 | 洋河股份 | 2023-09-15 五 | 137.23 | 136.85 | 135.37 | 137.96 | 135.21 | -1.08% | 0.27% | 41276 | 56183万 | 2034.22 | 2040.01 | 19.72 | 141 | 洋河股份 | 2023-09-14 四 | 138.20 | 137.82 | 136.85 | 138.77 | 136.50 | -0.70% | 0.26% | 38425 | 52765万 | 2056.46 | 2062.31 | 19.93 | 142 | 洋河股份 | 2023-09-13 三 | 137.12 | 138.00 | 137.82 | 139.76 | 137.11 | -0.13% | 0.22% | 33711 | 46649万 | 2071.03 | 2076.93 | 20.07 | 143 | 洋河股份 | 2023-09-12 二 | 138.37 | 138.43 | 138.00 | 139.36 | 137.66 | -0.31% | 0.20% | 30543 | 42256万 | 2073.74 | 2079.64 | 20.1 | 144 | 洋河股份 | 2023-09-11 一 | 136.85 | 136.71 | 138.43 | 140.36 | 136.17 | 1.26% | 0.35% | 52524 | 72771万 | 2080.2 | 2086.12 | 20.16 | 145 | 洋河股份 | 2023-09-08 五 | 137.01 | 137.60 | 136.71 | 137.80 | 136.23 | -0.65% | 0.14% | 20645 | 28252万 | 2054.35 | 2060.2 | 19.91 | 146 | 洋河股份 | 2023-09-07 四 | 139.22 | 139.86 | 137.60 | 139.76 | 137.51 | -1.62% | 0.19% | 29152 | 40341万 | 2067.73 | 2073.62 | 20.04 | 147 | 洋河股份 | 2023-09-06 三 | 139.17 | 139.53 | 139.86 | 140.36 | 138.60 | 0.24% | 0.20% | 30690 | 42820万 | 2101.69 | 2107.67 | 20.37 | 148 | 洋河股份 | 2023-09-05 二 | 140.50 | 141.35 | 139.53 | 141.11 | 139.01 | -1.29% | 0.27% | 40568 | 56753万 | 2096.73 | 2102.7 | 20.32 | 149 | 洋河股份 | 2023-09-04 一 | 139.00 | 137.40 | 141.35 | 141.90 | 138.15 | 2.87% | 0.59% | 88755 | 124782万 | 2124.08 | 2130.13 | 20.59 | 150 | 洋河股份 | 2023-09-01 五 | 135.50 | 134.20 | 137.40 | 139.19 | 135.50 | 2.38% | 0.41% | 61123 | 84210万 | 2064.72 | 2070.6 | 20.01 | 151 | 洋河股份 | 2023-08-31 四 | 133.58 | 133.58 | 134.20 | 135.13 | 132.60 | 0.46% | 0.32% | 47658 | 63919万 | 2016.64 | 2022.38 | 19.55 | 152 | 洋河股份 | 2023-08-30 三 | 136.36 | 136.35 | 133.58 | 136.78 | 133.58 | -2.03% | 0.38% | 57605 | 77678万 | 2007.32 | 2013.03 | 19.46 | 153 | 洋河股份 | 2023-08-29 二 | 135.44 | 135.58 | 136.35 | 137.18 | 134.22 | 0.57% | 0.37% | 55137 | 75037万 | 2048.95 | 2054.78 | 19.86 | 154 | 洋河股份 | 2023-08-28 一 | 142.01 | 135.34 | 135.58 | 142.39 | 135.00 | 0.18% | 0.46% | 69052 | 94916万 | 2035.46 | 2043.17 | 20.11 | 155 | 洋河股份 | 2023-08-25 五 | 134.80 | 135.20 | 135.34 | 135.98 | 134.44 | 0.10% | 0.17% | 25443 | 34360万 | 2031.85 | 2039.56 | 20.08 | 156 | 洋河股份 | 2023-08-23 三 | 134.46 | 134.30 | 132.36 | 135.17 | 132.09 | -1.44% | 0.19% | 28766 | 38403万 | 1987.12 | 1994.65 | 19.64 | 157 | 洋河股份 | 2023-08-22 二 | 134.02 | 133.91 | 134.30 | 135.70 | 132.90 | 0.29% | 0.22% | 32752 | 43854万 | 2016.24 | 2023.88 | 19.92 |
|
行情刷新 | 流通股东
|