| 股票名称 | 代码 300755 | 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 | 华致酒行 | 2024-04-30 二 | 17.77 | 17.80 | 17.78 | 17.89 | 17.60 | -0.11% | 0.47% | 19700 | 3497万 | 74.05 | 74.11 | 28.09 | 2 | 华致酒行 | 2024-04-29 一 | 17.92 | 17.85 | 17.80 | 18.14 | 17.67 | -0.28% | 1.00% | 41545 | 7434万 | 74.13 | 74.19 | 28.12 | 3 | 华致酒行 | 2024-04-26 五 | 16.70 | 16.43 | 17.85 | 17.96 | 16.70 | 8.64% | 1.41% | 58536 | 10247万 | 74.34 | 74.4 | 28.2 | 4 | 华致酒行 | 2024-04-25 四 | 16.16 | 16.34 | 16.43 | 16.48 | 16.14 | 0.55% | 0.31% | 13014 | 2132万 | 68.43 | 68.48 | 29.11 | 5 | 华致酒行 | 2024-04-24 三 | 16.52 | 16.38 | 16.34 | 16.52 | 16.12 | -0.24% | 0.30% | 12368 | 2010万 | 68.05 | 68.1 | 28.95 | 6 | 华致酒行 | 2024-04-23 二 | 16.50 | 16.35 | 16.38 | 16.63 | 16.23 | 0.18% | 0.32% | 13375 | 2199万 | 68.22 | 68.27 | 29.02 | 7 | 华致酒行 | 2024-04-22 一 | 16.01 | 16.28 | 16.35 | 16.55 | 16.01 | 0.43% | 0.44% | 18288 | 2987万 | 68.09 | 68.15 | 28.97 | 8 | 华致酒行 | 2024-04-19 五 | 16.23 | 16.40 | 16.28 | 16.40 | 16.06 | -0.73% | 0.34% | 14153 | 2302万 | 67.8 | 67.85 | 27.84 | 9 | 华致酒行 | 2024-04-18 四 | 15.98 | 16.15 | 16.40 | 16.73 | 15.95 | 1.55% | 0.69% | 28719 | 4714万 | 68.3 | 68.35 | 28.05 | 10 | 华致酒行 | 2024-04-17 三 | 15.99 | 15.91 | 16.15 | 16.22 | 15.80 | 1.51% | 0.70% | 29152 | 4662万 | 67.26 | 67.31 | 27.62 | 11 | 华致酒行 | 2024-04-16 二 | 16.51 | 16.67 | 15.91 | 16.60 | 15.89 | -4.56% | 0.54% | 22359 | 3625万 | 66.26 | 66.31 | 27.21 | 12 | 华致酒行 | 2024-04-15 一 | 16.95 | 16.95 | 16.67 | 17.17 | 16.45 | -1.65% | 0.50% | 20783 | 3482万 | 69.43 | 69.48 | 28.51 | 13 | 华致酒行 | 2024-04-12 五 | 17.00 | 17.09 | 16.95 | 17.19 | 16.90 | -0.82% | 0.33% | 13687 | 2329万 | 70.59 | 70.65 | 28.99 | 14 | 华致酒行 | 2024-04-11 四 | 16.83 | 16.97 | 17.09 | 17.16 | 16.75 | 0.71% | 0.33% | 13869 | 2363万 | 71.18 | 71.23 | 29.23 | 15 | 华致酒行 | 2024-04-10 三 | 17.13 | 17.13 | 16.97 | 17.19 | 16.88 | -0.93% | 0.37% | 15481 | 2635万 | 70.68 | 70.73 | 29.02 | 16 | 华致酒行 | 2024-04-09 二 | 16.70 | 16.78 | 17.13 | 17.21 | 16.62 | 2.09% | 0.50% | 20743 | 3523万 | 71.34 | 71.4 | 29.3 | 17 | 华致酒行 | 2024-04-08 一 | 17.19 | 17.21 | 16.78 | 17.22 | 16.70 | -2.50% | 0.55% | 22706 | 3846万 | 69.89 | 69.94 | 28.7 | 18 | 华致酒行 | 2024-04-03 三 | 17.19 | 17.19 | 17.21 | 17.44 | 17.00 | 0.12% | 0.44% | 18261 | 3156万 | 71.68 | 71.73 | 29.43 | 19 | 华致酒行 | 2024-04-02 二 | 17.00 | 17.04 | 17.19 | 17.22 | 16.75 | 0.88% | 0.55% | 22717 | 3868万 | 71.59 | 71.65 | 29.4 | 20 | 华致酒行 | 2024-04-01 一 | 16.24 | 16.09 | 17.04 | 17.08 | 16.14 | 5.90% | 0.68% | 28527 | 4800万 | 70.97 | 71.02 | 29.14 | 21 | 华致酒行 | 2024-03-29 五 | 15.89 | 15.83 | 16.09 | 16.09 | 15.85 | 1.64% | 0.27% | 11321 | 1808万 | 67.01 | 67.06 | 27.52 | 22 | 华致酒行 | 2024-03-28 四 | 15.91 | 15.90 | 15.83 | 16.13 | 15.75 | -0.44% | 0.46% | 19027 | 3034万 | 65.93 | 65.98 | 27.07 | 23 | 华致酒行 | 2024-03-27 三 | 16.34 | 16.35 | 15.90 | 16.44 | 15.90 | -2.75% | 0.29% | 12025 | 1949万 | 66.22 | 66.27 | 27.19 | 24 | 华致酒行 | 2024-03-26 二 | 16.30 | 16.37 | 16.35 | 16.58 | 16.15 | -0.12% | 0.38% | 15988 | 2616万 | 68.09 | 68.15 | 27.96 | 25 | 华致酒行 | 2024-03-25 一 | 16.93 | 16.91 | 16.37 | 16.93 | 16.37 | -3.19% | 0.42% | 17432 | 2890万 | 68.18 | 68.23 | 28 | 26 | 华致酒行 | 2024-03-22 五 | 17.20 | 17.28 | 16.91 | 17.27 | 16.78 | -2.14% | 0.48% | 19983 | 3391万 | 70.43 | 70.48 | 28.92 | 27 | 华致酒行 | 2024-03-21 四 | 17.36 | 17.36 | 17.28 | 17.60 | 17.17 | -0.46% | 0.34% | 14185 | 2460万 | 71.97 | 72.02 | 29.55 | 28 | 华致酒行 | 2024-03-20 三 | 17.38 | 17.41 | 17.36 | 17.47 | 17.27 | -0.29% | 0.27% | 11409 | 1979万 | 72.3 | 72.36 | 29.69 | 29 | 华致酒行 | 2024-03-19 二 | 17.40 | 17.47 | 17.41 | 17.69 | 17.30 | -0.34% | 0.45% | 18715 | 3273万 | 72.51 | 72.56 | 29.78 | 30 | 华致酒行 | 2024-03-18 一 | 17.35 | 17.35 | 17.47 | 17.47 | 17.12 | 0.69% | 0.40% | 16579 | 2867万 | 72.76 | 72.81 | 29.88 | 31 | 华致酒行 | 2024-03-15 五 | 17.28 | 17.26 | 17.35 | 17.49 | 17.14 | 0.52% | 0.40% | 16682 | 2882万 | 72.26 | 72.31 | 29.67 | 32 | 华致酒行 | 2024-03-14 四 | 17.25 | 17.39 | 17.26 | 17.75 | 17.14 | -0.75% | 0.52% | 21630 | 3779万 | 71.88 | 71.94 | 29.52 | 33 | 华致酒行 | 2024-03-08 五 | 16.42 | 16.43 | 16.33 | 16.51 | 16.22 | -0.61% | 0.35% | 14509 | 2371万 | 68.01 | 68.06 | 27.93 | 34 | 华致酒行 | 2024-03-07 四 | 16.78 | 16.78 | 16.43 | 16.93 | 16.43 | -2.09% | 0.37% | 15316 | 2550万 | 68.43 | 68.48 | 28.1 | 35 | 华致酒行 | 2024-03-06 三 | 16.85 | 16.85 | 16.78 | 16.98 | 16.48 | -0.42% | 0.42% | 17667 | 2953万 | 69.89 | 69.94 | 28.7 | 36 | 华致酒行 | 2024-03-05 二 | 16.85 | 17.05 | 16.85 | 17.02 | 16.76 | -1.17% | 0.51% | 21376 | 3610万 | 70.18 | 70.23 | 28.82 | 37 | 华致酒行 | 2024-03-04 一 | 16.91 | 17.00 | 17.05 | 17.09 | 16.68 | 0.29% | 0.52% | 21630 | 3658万 | 71.01 | 71.06 | 29.16 | 38 | 华致酒行 | 2024-03-01 五 | 16.89 | 16.89 | 17.00 | 17.07 | 16.78 | 0.65% | 0.45% | 18837 | 3192万 | 70.8 | 70.86 | 29.08 | 39 | 华致酒行 | 2024-02-29 四 | 16.46 | 16.46 | 16.89 | 16.95 | 16.38 | 2.61% | 0.52% | 21677 | 3628万 | 70.34 | 70.4 | 28.89 | 40 | 华致酒行 | 2024-02-28 三 | 17.17 | 17.16 | 16.46 | 17.58 | 16.45 | -4.08% | 0.77% | 32203 | 5490万 | 68.55 | 68.61 | 28.15 | 41 | 华致酒行 | 2024-02-27 二 | 16.90 | 16.96 | 17.16 | 17.17 | 16.73 | 1.18% | 0.49% | 20341 | 3465万 | 71.47 | 71.52 | 29.35 | 42 | 华致酒行 | 2024-02-26 一 | 16.89 | 16.90 | 16.96 | 17.30 | 16.75 | 0.36% | 0.50% | 20787 | 3530万 | 70.63 | 70.69 | 29.01 | 43 | 华致酒行 | 2024-02-23 五 | 16.70 | 16.70 | 16.90 | 16.95 | 16.57 | 1.20% | 0.54% | 22329 | 3748万 | 70.39 | 70.44 | 28.9 | 44 | 华致酒行 | 2024-02-22 四 | 16.52 | 16.70 | 16.70 | 16.76 | 16.47 | 0.00% | 0.58% | 24038 | 3989万 | 69.55 | 69.61 | 28.56 | 45 | 华致酒行 | 2024-02-21 三 | 16.30 | 16.44 | 16.70 | 17.20 | 16.11 | 1.58% | 0.80% | 33278 | 5597万 | 69.55 | 69.61 | 28.56 | 46 | 华致酒行 | 2024-02-20 二 | 16.46 | 16.60 | 16.44 | 16.68 | 16.27 | -0.96% | 0.52% | 21666 | 3552万 | 68.47 | 68.52 | 28.12 | 47 | 华致酒行 | 2024-02-19 一 | 16.90 | 17.18 | 16.60 | 17.56 | 16.38 | -3.38% | 0.96% | 40040 | 6728万 | 69.14 | 69.19 | 28.39 | 48 | 华致酒行 | 2024-02-08 四 | 16.49 | 16.49 | 17.18 | 17.75 | 16.18 | 4.18% | 0.98% | 40717 | 7085万 | 71.55 | 71.61 | 29.38 | 49 | 华致酒行 | 2024-02-07 三 | 16.15 | 15.94 | 16.49 | 16.68 | 16.08 | 3.45% | 0.80% | 33353 | 5495万 | 68.68 | 68.73 | 28.2 | 50 | 华致酒行 | 2024-02-06 二 | 14.50 | 14.78 | 15.94 | 16.30 | 14.42 | 7.85% | 0.87% | 36436 | 5637万 | 66.39 | 66.44 | 27.26 | 51 | 华致酒行 | 2024-02-05 一 | 14.89 | 14.87 | 14.78 | 15.38 | 14.01 | -0.61% | 0.89% | 36945 | 5368万 | 61.56 | 61.6 | 25.28 | 52 | 华致酒行 | 2024-02-02 五 | 15.43 | 15.37 | 14.87 | 15.75 | 14.57 | -3.25% | 0.62% | 26004 | 3958万 | 61.93 | 61.98 | 25.43 | 53 | 华致酒行 | 2024-02-01 四 | 15.71 | 15.78 | 15.37 | 15.83 | 15.28 | -2.60% | 0.52% | 21843 | 3393万 | 64.01 | 64.06 | 26.29 | 54 | 华致酒行 | 2024-01-31 三 | 16.20 | 16.20 | 15.78 | 16.35 | 15.75 | -2.59% | 0.49% | 20498 | 3276万 | 65.72 | 65.77 | 26.99 | 55 | 华致酒行 | 2024-01-30 二 | 16.70 | 16.74 | 16.20 | 16.75 | 16.20 | -3.23% | 0.43% | 17732 | 2924万 | 67.47 | 67.52 | 27.71 | 56 | 华致酒行 | 2024-01-29 一 | 16.95 | 16.94 | 16.74 | 17.20 | 16.74 | -1.18% | 0.48% | 20091 | 3398万 | 69.72 | 69.77 | 28.63 | 57 | 华致酒行 | 2024-01-26 五 | 17.00 | 17.03 | 16.94 | 17.23 | 16.83 | -0.53% | 0.41% | 16884 | 2876万 | 70.55 | 70.61 | 28.97 | 58 | 华致酒行 | 2024-01-25 四 | 16.83 | 16.83 | 17.03 | 17.10 | 16.50 | 1.19% | 0.61% | 25458 | 4294万 | 70.93 | 70.98 | 29.13 | 59 | 华致酒行 | 2024-01-24 三 | 16.80 | 16.12 | 16.83 | 16.90 | 15.95 | 4.40% | 0.78% | 32400 | 5331万 | 70.09 | 70.15 | 28.78 | 60 | 华致酒行 | 2024-01-23 二 | 15.90 | 15.99 | 16.12 | 16.15 | 15.62 | 0.81% | 0.62% | 26018 | 4146万 | 67.14 | 67.19 | 27.57 | 61 | 华致酒行 | 2024-01-22 一 | 17.15 | 17.17 | 15.99 | 17.17 | 15.76 | -6.87% | 0.84% | 35004 | 5746万 | 66.6 | 66.65 | 27.35 | 62 | 华致酒行 | 2024-01-19 五 | 17.28 | 17.31 | 17.17 | 17.64 | 17.12 | -0.81% | 0.56% | 23363 | 4057万 | 71.51 | 71.56 | 29.37 | 63 | 华致酒行 | 2024-01-18 四 | 17.26 | 17.35 | 17.31 | 17.48 | 16.76 | -0.23% | 0.93% | 38635 | 6564万 | 72.09 | 72.15 | 29.61 | 64 | 华致酒行 | 2024-01-17 三 | 17.97 | 18.09 | 17.35 | 18.09 | 17.35 | -4.09% | 0.60% | 24782 | 4380万 | 72.26 | 72.31 | 29.67 | 65 | 华致酒行 | 2024-01-16 二 | 17.92 | 17.94 | 18.09 | 18.23 | 17.74 | 0.84% | 0.58% | 24138 | 4340万 | 75.34 | 75.4 | 30.94 | 66 | 华致酒行 | 2024-01-15 一 | 17.92 | 17.92 | 17.94 | 18.14 | 17.78 | 0.11% | 0.49% | 20242 | 3644万 | 74.72 | 74.77 | 30.68 | 67 | 华致酒行 | 2024-01-12 五 | 18.04 | 18.18 | 17.92 | 18.24 | 17.87 | -1.43% | 0.54% | 22443 | 4053万 | 74.63 | 74.69 | 30.65 | 68 | 华致酒行 | 2024-01-11 四 | 18.26 | 18.01 | 18.18 | 18.50 | 17.86 | 0.94% | 0.84% | 35073 | 6349万 | 75.72 | 75.77 | 31.09 | 69 | 华致酒行 | 2024-01-10 三 | 17.55 | 17.65 | 18.01 | 18.19 | 17.31 | 2.04% | 0.86% | 36021 | 6462万 | 75.01 | 75.07 | 30.8 | 70 | 华致酒行 | 2024-01-09 二 | 17.50 | 17.32 | 17.65 | 17.98 | 17.25 | 1.91% | 0.54% | 22386 | 3946万 | 73.51 | 73.56 | 30.19 | 71 | 华致酒行 | 2024-01-08 一 | 17.63 | 17.73 | 17.32 | 17.79 | 17.32 | -2.31% | 0.37% | 15203 | 2670万 | 72.13 | 72.19 | 29.62 | 72 | 华致酒行 | 2024-01-05 五 | 18.00 | 18.03 | 17.73 | 18.13 | 17.64 | -1.66% | 0.38% | 15687 | 2808万 | 73.84 | 73.9 | 30.32 | 73 | 华致酒行 | 2024-01-04 四 | 18.18 | 18.18 | 18.03 | 18.20 | 17.90 | -0.83% | 0.31% | 13080 | 2354万 | 75.09 | 75.15 | 30.84 | 74 | 华致酒行 | 2024-01-03 三 | 18.02 | 18.07 | 18.18 | 18.24 | 17.98 | 0.61% | 0.38% | 15917 | 2887万 | 75.72 | 75.77 | 31.09 | 75 | 华致酒行 | 2024-01-02 二 | 18.30 | 18.29 | 18.07 | 18.39 | 17.94 | -1.20% | 0.41% | 17178 | 3105万 | 75.26 | 75.32 | 30.91 | 76 | 华致酒行 | 2023-12-29 五 | 18.30 | 18.30 | 18.29 | 18.50 | 18.20 | -0.05% | 0.50% | 20772 | 3806万 | 76.17 | 76.23 | 31.28 | 77 | 华致酒行 | 2023-12-28 四 | 17.36 | 17.42 | 18.30 | 18.57 | 17.26 | 5.05% | 1.03% | 43020 | 7770万 | 76.22 | 76.27 | 31.3 | 78 | 华致酒行 | 2023-12-27 三 | 17.31 | 17.31 | 17.42 | 17.45 | 17.08 | 0.64% | 0.30% | 12622 | 2179万 | 72.55 | 72.61 | 29.79 | 79 | 华致酒行 | 2023-12-26 二 | 17.61 | 17.63 | 17.31 | 17.62 | 17.22 | -1.82% | 0.37% | 15263 | 2648万 | 72.09 | 72.15 | 29.61 | 80 | 华致酒行 | 2023-12-25 一 | 17.55 | 17.55 | 17.63 | 17.73 | 17.33 | 0.46% | 0.34% | 14193 | 2488万 | 73.43 | 73.48 | 30.15 | 81 | 华致酒行 | 2023-12-22 五 | 17.82 | 17.82 | 17.55 | 17.92 | 17.50 | -1.52% | 0.59% | 24702 | 4361万 | 73.09 | 73.15 | 30.02 | 82 | 华致酒行 | 2023-12-21 四 | 17.39 | 17.37 | 17.82 | 17.98 | 17.34 | 2.59% | 0.78% | 32431 | 5731万 | 74.22 | 74.27 | 30.48 | 83 | 华致酒行 | 2023-12-20 三 | 17.67 | 17.67 | 17.37 | 17.90 | 17.37 | -1.70% | 0.48% | 19882 | 3490万 | 72.34 | 72.4 | 29.71 | 84 | 华致酒行 | 2023-12-19 二 | 17.60 | 17.64 | 17.67 | 17.81 | 17.47 | 0.17% | 0.40% | 16581 | 2924万 | 73.59 | 73.65 | 30.22 | 85 | 华致酒行 | 2023-12-18 一 | 17.96 | 18.05 | 17.64 | 18.05 | 17.58 | -2.27% | 0.49% | 20269 | 3595万 | 73.47 | 73.52 | 30.17 | 86 | 华致酒行 | 2023-12-15 五 | 18.09 | 18.12 | 18.05 | 18.37 | 18.00 | -0.39% | 0.43% | 17993 | 3266万 | 75.17 | 75.23 | 30.87 | 87 | 华致酒行 | 2023-12-14 四 | 18.07 | 18.05 | 18.12 | 18.40 | 18.06 | 0.39% | 0.43% | 18047 | 3290万 | 75.47 | 75.52 | 30.99 | 88 | 华致酒行 | 2023-12-13 三 | 18.68 | 18.51 | 18.05 | 18.71 | 18.04 | -2.49% | 0.58% | 24062 | 4385万 | 75.17 | 75.23 | 30.87 | 89 | 华致酒行 | 2023-12-12 二 | 18.36 | 18.40 | 18.51 | 18.57 | 18.30 | 0.60% | 0.38% | 15939 | 2945万 | 77.09 | 77.15 | 31.66 | 90 | 华致酒行 | 2023-12-11 一 | 18.22 | 18.45 | 18.40 | 18.42 | 17.94 | -0.27% | 0.56% | 23370 | 4241万 | 76.63 | 76.69 | 31.47 | 91 | 华致酒行 | 2023-12-08 五 | 18.54 | 18.55 | 18.45 | 18.69 | 18.36 | -0.54% | 0.43% | 18108 | 3355万 | 76.84 | 76.9 | 31.56 | 92 | 华致酒行 | 2023-12-07 四 | 18.65 | 18.60 | 18.55 | 18.65 | 18.26 | -0.27% | 0.49% | 20547 | 3787万 | 77.26 | 77.32 | 31.73 | 93 | 华致酒行 | 2023-12-06 三 | 18.43 | 18.44 | 18.60 | 18.92 | 18.40 | 0.87% | 0.49% | 20444 | 3813万 | 77.47 | 77.52 | 31.81 | 94 | 华致酒行 | 2023-12-05 二 | 18.53 | 18.62 | 18.44 | 18.74 | 18.36 | -0.97% | 0.54% | 22609 | 4195万 | 76.8 | 76.86 | 31.54 | 95 | 华致酒行 | 2023-12-04 一 | 19.46 | 19.49 | 18.62 | 19.46 | 18.50 | -4.46% | 1.22% | 50790 | 9509万 | 77.55 | 77.61 | 31.85 | 96 | 华致酒行 | 2023-12-01 五 | 19.55 | 19.48 | 19.49 | 19.59 | 19.19 | 0.05% | 0.55% | 23095 | 4481万 | 81.17 | 81.23 | 33.33 | 97 | 华致酒行 | 2023-11-30 四 | 19.34 | 19.39 | 19.48 | 19.48 | 19.08 | 0.46% | 0.48% | 20015 | 3857万 | 81.13 | 81.19 | 33.32 | 98 | 华致酒行 | 2023-11-29 三 | 19.49 | 19.53 | 19.39 | 19.65 | 19.34 | -0.72% | 0.42% | 17653 | 3438万 | 80.76 | 80.82 | 33.16 | 99 | 华致酒行 | 2023-11-28 二 | 19.23 | 19.26 | 19.53 | 19.54 | 19.01 | 1.40% | 0.48% | 20152 | 3899万 | 81.34 | 81.4 | 33.4 | 100 | 华致酒行 | 2023-11-27 一 | 19.84 | 19.80 | 19.26 | 19.85 | 19.21 | -2.73% | 0.64% | 26473 | 5128万 | 80.21 | 80.28 | 32.94 | 101 | 华致酒行 | 2023-11-24 五 | 19.94 | 19.95 | 19.80 | 19.94 | 19.66 | -0.75% | 0.39% | 16397 | 3240万 | 82.46 | 82.53 | 33.86 | 102 | 华致酒行 | 2023-11-23 四 | 19.80 | 19.81 | 19.95 | 19.98 | 19.60 | 0.71% | 0.51% | 21389 | 4232万 | 83.09 | 83.15 | 34.12 | 103 | 华致酒行 | 2023-11-22 三 | 19.76 | 19.93 | 19.81 | 20.06 | 19.65 | -0.60% | 0.56% | 23402 | 4639万 | 82.5 | 82.57 | 33.88 | 104 | 华致酒行 | 2023-11-21 二 | 19.71 | 19.65 | 19.93 | 20.10 | 19.60 | 1.42% | 0.89% | 37051 | 7379万 | 83 | 83.07 | 34.09 | 105 | 华致酒行 | 2023-11-20 一 | 19.39 | 19.38 | 19.65 | 19.74 | 19.21 | 1.39% | 0.48% | 19992 | 3897万 | 81.84 | 81.9 | 33.61 | 106 | 华致酒行 | 2023-11-17 五 | 19.48 | 19.39 | 19.38 | 19.48 | 19.26 | -0.05% | 0.33% | 13898 | 2692万 | 80.71 | 80.78 | 33.15 | 107 | 华致酒行 | 2023-11-16 四 | 19.60 | 19.67 | 19.39 | 19.66 | 19.24 | -1.42% | 0.59% | 24437 | 4737万 | 80.76 | 80.82 | 33.16 | 108 | 华致酒行 | 2023-11-15 三 | 19.64 | 19.53 | 19.67 | 19.96 | 19.60 | 0.72% | 0.64% | 26636 | 5256万 | 81.92 | 81.98 | 33.64 | 109 | 华致酒行 | 2023-11-14 二 | 19.58 | 19.50 | 19.53 | 19.74 | 19.36 | 0.15% | 0.51% | 21243 | 4140万 | 81.34 | 81.4 | 33.4 | 110 | 华致酒行 | 2023-11-13 一 | 19.72 | 19.64 | 19.50 | 19.77 | 19.34 | -0.71% | 0.52% | 21549 | 4200万 | 81.21 | 81.28 | 33.35 | 111 | 华致酒行 | 2023-11-10 五 | 19.72 | 19.77 | 19.64 | 19.85 | 19.47 | -0.66% | 0.46% | 19068 | 3733万 | 81.8 | 81.86 | 33.59 | 112 | 华致酒行 | 2023-11-09 四 | 19.91 | 19.96 | 19.77 | 20.08 | 19.72 | -0.95% | 0.47% | 19533 | 3876万 | 82.34 | 82.4 | 33.81 | 113 | 华致酒行 | 2023-11-08 三 | 19.98 | 19.91 | 19.96 | 20.18 | 19.85 | 0.25% | 0.58% | 24345 | 4871万 | 83.13 | 83.19 | 34.14 | 114 | 华致酒行 | 2023-11-07 二 | 20.01 | 20.10 | 19.91 | 20.10 | 19.70 | -0.95% | 0.62% | 25799 | 5123万 | 82.92 | 82.98 | 34.05 | 115 | 华致酒行 | 2023-11-06 一 | 20.14 | 19.93 | 20.10 | 20.19 | 19.92 | 0.85% | 0.68% | 28234 | 5664万 | 83.71 | 83.78 | 34.38 | 116 | 华致酒行 | 2023-11-03 五 | 19.68 | 19.72 | 19.93 | 20.18 | 19.68 | 1.06% | 0.78% | 32693 | 6532万 | 83 | 83.07 | 34.09 | 117 | 华致酒行 | 2023-11-02 四 | 19.93 | 20.23 | 19.72 | 20.08 | 19.53 | -2.52% | 1.23% | 51293 | 10136万 | 82.13 | 82.19 | 33.73 | 118 | 华致酒行 | 2023-11-01 三 | 21.61 | 20.14 | 20.23 | 21.98 | 20.12 | 0.45% | 1.82% | 75995 | 15740万 | 84.25 | 84.32 | 34.6 | 119 | 华致酒行 | 2023-10-31 二 | 20.02 | 19.98 | 20.14 | 20.23 | 19.92 | 0.80% | 0.60% | 24841 | 4985万 | 83.88 | 83.94 | 34.45 | 120 | 华致酒行 | 2023-10-30 一 | 19.81 | 19.92 | 19.98 | 20.22 | 19.71 | 0.30% | 0.76% | 31846 | 6380万 | 83.21 | 83.28 | 34.17 | 121 | 华致酒行 | 2023-10-27 五 | 19.25 | 19.27 | 19.92 | 19.94 | 19.05 | 3.37% | 1.05% | 43930 | 8641万 | 82.96 | 83.03 | 34.07 | 122 | 华致酒行 | 2023-10-26 四 | 18.94 | 19.15 | 19.27 | 19.30 | 18.67 | 0.63% | 0.70% | 29067 | 5508万 | 80.26 | 80.32 | 32.96 | 123 | 华致酒行 | 2023-10-25 三 | 19.37 | 18.83 | 19.15 | 19.86 | 19.12 | 1.70% | 1.29% | 53690 | 10468万 | 79.76 | 79.82 | 32.75 | 124 | 华致酒行 | 2023-10-24 二 | 18.65 | 18.41 | 18.83 | 19.00 | 18.38 | 2.28% | 0.47% | 19509 | 3651万 | 78.42 | 78.48 | 32.2 | 125 | 华致酒行 | 2023-10-23 一 | 18.67 | 18.89 | 18.41 | 18.92 | 18.31 | -2.54% | 0.45% | 18716 | 3468万 | 76.67 | 76.73 | 39.08 | 126 | 华致酒行 | 2023-10-20 五 | 18.90 | 18.98 | 18.89 | 19.24 | 18.80 | -0.47% | 0.39% | 16365 | 3107万 | 78.67 | 78.73 | 40.1 | 127 | 华致酒行 | 2023-10-19 四 | 19.09 | 19.29 | 18.98 | 19.47 | 18.95 | -1.61% | 0.47% | 19599 | 3754万 | 79.05 | 79.11 | 40.29 | 128 | 华致酒行 | 2023-10-18 三 | 19.75 | 19.72 | 19.29 | 19.75 | 19.28 | -2.18% | 0.40% | 16646 | 3233万 | 80.34 | 80.4 | 40.94 | 129 | 华致酒行 | 2023-10-17 二 | 19.97 | 19.79 | 19.72 | 19.97 | 19.57 | -0.35% | 0.42% | 17566 | 3459万 | 82.13 | 82.19 | 41.86 | 130 | 华致酒行 | 2023-10-16 一 | 20.10 | 20.10 | 19.79 | 20.23 | 19.62 | -1.54% | 0.58% | 24226 | 4802万 | 82.42 | 82.48 | 42.01 | 131 | 华致酒行 | 2023-10-13 五 | 20.35 | 20.46 | 20.10 | 20.35 | 20.02 | -1.76% | 0.43% | 17838 | 3591万 | 83.71 | 83.78 | 42.66 | 132 | 华致酒行 | 2023-10-12 四 | 20.57 | 20.49 | 20.46 | 20.71 | 20.20 | -0.15% | 0.66% | 27415 | 5596万 | 85.21 | 85.28 | 43.43 | 133 | 华致酒行 | 2023-10-11 三 | 20.45 | 20.44 | 20.49 | 20.69 | 20.45 | 0.24% | 0.50% | 20818 | 4280万 | 85.34 | 85.4 | 43.49 | 134 | 华致酒行 | 2023-10-10 二 | 20.52 | 20.56 | 20.44 | 20.87 | 20.40 | -0.58% | 0.46% | 18999 | 3913万 | 85.13 | 85.19 | 43.39 | 135 | 华致酒行 | 2023-10-09 一 | 20.90 | 20.91 | 20.56 | 21.00 | 20.40 | -1.67% | 0.64% | 26546 | 5444万 | 85.63 | 85.69 | 43.64 | 136 | 华致酒行 | 2023-09-28 四 | 21.02 | 21.03 | 20.91 | 21.22 | 20.85 | -0.57% | 0.49% | 20519 | 4295万 | 87.09 | 87.15 | 44.38 | 137 | 华致酒行 | 2023-09-27 三 | 20.88 | 20.87 | 21.03 | 21.28 | 20.81 | 0.77% | 0.41% | 17020 | 3582万 | 87.59 | 87.65 | 44.64 | 138 | 华致酒行 | 2023-09-26 二 | 21.09 | 21.07 | 20.87 | 21.13 | 20.85 | -0.95% | 0.47% | 19703 | 4123万 | 86.92 | 86.99 | 44.3 | 139 | 华致酒行 | 2023-09-25 一 | 21.42 | 21.42 | 21.07 | 21.42 | 20.95 | -1.63% | 0.61% | 25563 | 5402万 | 87.75 | 87.82 | 44.72 | 140 | 华致酒行 | 2023-09-22 五 | 20.96 | 20.99 | 21.42 | 21.43 | 20.86 | 2.05% | 0.63% | 26284 | 5572万 | 89.21 | 89.28 | 45.47 | 141 | 华致酒行 | 2023-09-21 四 | 21.71 | 21.81 | 20.99 | 21.77 | 20.86 | -3.76% | 1.01% | 42213 | 8940万 | 87.42 | 87.49 | 44.55 | 142 | 华致酒行 | 2023-09-20 三 | 21.67 | 21.86 | 21.81 | 22.00 | 21.52 | -0.23% | 0.40% | 16707 | 3647万 | 90.83 | 90.9 | 46.29 | 143 | 华致酒行 | 2023-09-19 二 | 21.85 | 21.98 | 21.86 | 22.08 | 21.48 | -0.55% | 0.55% | 23003 | 4993万 | 91.04 | 91.11 | 46.4 | 144 | 华致酒行 | 2023-09-18 一 | 21.37 | 21.54 | 21.98 | 22.10 | 21.12 | 2.04% | 0.73% | 30459 | 6646万 | 91.54 | 91.61 | 46.65 | 145 | 华致酒行 | 2023-09-15 五 | 21.50 | 21.44 | 21.54 | 21.74 | 21.38 | 0.47% | 0.56% | 23305 | 5015万 | 89.71 | 89.78 | 45.72 | 146 | 华致酒行 | 2023-09-14 四 | 21.64 | 21.64 | 21.44 | 21.86 | 21.31 | -0.92% | 0.53% | 22074 | 4740万 | 89.29 | 89.36 | 45.51 | 147 | 华致酒行 | 2023-09-13 三 | 21.74 | 21.88 | 21.64 | 22.18 | 21.42 | -1.10% | 0.72% | 29862 | 6483万 | 90.13 | 90.2 | 45.93 | 148 | 华致酒行 | 2023-09-12 二 | 22.04 | 22.13 | 21.88 | 22.16 | 21.50 | -1.13% | 0.73% | 30318 | 6617万 | 91.13 | 91.2 | 46.44 | 149 | 华致酒行 | 2023-09-11 一 | 21.99 | 22.00 | 22.13 | 22.30 | 21.62 | 0.59% | 0.86% | 35734 | 7870万 | 92.17 | 92.24 | 46.97 | 150 | 华致酒行 | 2023-09-08 五 | 22.38 | 22.30 | 22.00 | 22.38 | 21.77 | -1.35% | 0.66% | 27469 | 6029万 | 91.63 | 91.7 | 46.7 | 151 | 华致酒行 | 2023-09-07 四 | 22.76 | 22.77 | 22.30 | 22.94 | 22.18 | -2.06% | 0.76% | 31483 | 7069万 | 92.87 | 92.95 | 47.33 | 152 | 华致酒行 | 2023-09-06 三 | 23.22 | 23.10 | 22.77 | 23.22 | 22.52 | -1.43% | 0.85% | 35381 | 8066万 | 94.83 | 94.9 | 48.33 | 153 | 华致酒行 | 2023-09-05 二 | 23.19 | 22.89 | 23.10 | 23.38 | 22.60 | 0.92% | 1.63% | 67945 | 15614万 | 96.21 | 96.28 | 49.03 | 154 | 华致酒行 | 2023-09-04 一 | 21.20 | 21.20 | 22.89 | 23.43 | 21.20 | 7.97% | 2.42% | 100903 | 22709万 | 95.33 | 95.41 | 48.59 | 155 | 华致酒行 | 2023-09-01 五 | 21.23 | 21.04 | 21.20 | 21.63 | 20.98 | 0.76% | 1.17% | 48672 | 10358万 | 88.29 | 88.36 | 45 | 156 | 华致酒行 | 2023-08-31 四 | 22.28 | 22.68 | 21.04 | 22.29 | 20.80 | -7.23% | 2.28% | 94932 | 20246万 | 87.63 | 87.69 | 44.66 | 157 | 华致酒行 | 2023-08-30 三 | 22.59 | 22.64 | 22.68 | 23.12 | 22.51 | 0.18% | 0.67% | 27845 | 6341万 | 94.46 | 94.53 | 48.14 | 158 | 华致酒行 | 2023-08-29 二 | 21.82 | 21.90 | 22.64 | 22.72 | 21.80 | 3.38% | 0.90% | 37373 | 8357万 | 94.29 | 94.36 | 43.16 | 159 | 华致酒行 | 2023-08-28 一 | 23.10 | 22.00 | 21.90 | 23.55 | 21.83 | -0.45% | 1.11% | 46266 | 10352万 | 91.21 | 91.28 | 41.75 | 160 | 华致酒行 | 2023-08-25 五 | 22.56 | 22.69 | 22.00 | 22.58 | 21.81 | -3.04% | 0.68% | 28428 | 6293万 | 91.63 | 91.7 | 41.94 | 161 | 华致酒行 | 2023-08-23 三 | 23.00 | 22.87 | 22.20 | 23.00 | 22.16 | -2.93% | 0.61% | 25383 | 5705万 | 92.46 | 92.53 | 42.33 | 162 | 华致酒行 | 2023-08-22 二 | 22.98 | 22.93 | 22.87 | 23.45 | 22.49 | -0.26% | 0.83% | 34373 | 7837万 | 95.25 | 95.32 | 43.6 |
|
行情刷新 | 流通股东
|