| 股票名称 | 代码 600132 | 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 | 重庆啤酒 | 2023-08-22 二 | 90.84 | 90.12 | 89.76 | 91.12 | 88.36 | -0.40% | 1.38% | 66616 | 59621万 | 434.41 | 434.41 | 31.01 | 2 | 重庆啤酒 | 2023-08-23 三 | 89.39 | 89.76 | 89.20 | 90.26 | 88.40 | -0.62% | 1.23% | 59424 | 53073万 | 431.7 | 431.7 | 30.81 | 3 | 重庆啤酒 | 2023-08-25 五 | 89.17 | 90.20 | 87.39 | 89.58 | 86.78 | -3.12% | 1.36% | 65631 | 57646万 | 422.94 | 422.94 | 30.19 | 4 | 重庆啤酒 | 2023-08-28 一 | 92.00 | 87.39 | 89.75 | 93.30 | 86.21 | 2.70% | 2.12% | 102660 | 91584万 | 434.36 | 434.36 | 31 | 5 | 重庆啤酒 | 2023-08-29 二 | 89.00 | 89.75 | 91.79 | 91.88 | 88.01 | 2.27% | 1.46% | 70440 | 63673万 | 444.24 | 444.24 | 31.71 | 6 | 重庆啤酒 | 2023-08-30 三 | 90.87 | 91.79 | 91.58 | 92.47 | 90.34 | -0.23% | 1.15% | 55857 | 51105万 | 443.22 | 443.22 | 31.63 | 7 | 重庆啤酒 | 2023-08-31 四 | 91.64 | 91.58 | 91.38 | 92.50 | 90.60 | -0.22% | 0.87% | 42179 | 38594万 | 442.25 | 442.25 | 31.57 | 8 | 重庆啤酒 | 2023-09-01 五 | 91.51 | 91.38 | 91.90 | 93.30 | 91.50 | 0.57% | 0.88% | 42378 | 39152万 | 444.77 | 444.77 | 31.75 | 9 | 重庆啤酒 | 2023-09-04 一 | 92.28 | 91.90 | 92.92 | 94.25 | 92.00 | 1.11% | 1.45% | 70131 | 65357万 | 449.71 | 449.71 | 32.1 | 10 | 重庆啤酒 | 2023-09-05 二 | 92.80 | 92.92 | 91.79 | 93.50 | 91.33 | -1.22% | 0.87% | 41902 | 38728万 | 444.24 | 444.24 | 31.71 | 11 | 重庆啤酒 | 2023-09-06 三 | 91.50 | 91.79 | 90.78 | 91.54 | 89.81 | -1.10% | 0.70% | 34020 | 30770万 | 439.35 | 439.35 | 31.36 | 12 | 重庆啤酒 | 2023-09-07 四 | 90.18 | 90.78 | 88.61 | 90.55 | 88.47 | -2.39% | 0.83% | 40046 | 35766万 | 428.85 | 428.85 | 30.61 | 13 | 重庆啤酒 | 2023-09-08 五 | 88.28 | 88.61 | 87.88 | 88.99 | 87.25 | -0.82% | 0.51% | 24759 | 21767万 | 425.31 | 425.31 | 30.36 | 14 | 重庆啤酒 | 2023-09-11 一 | 87.88 | 87.88 | 90.00 | 90.26 | 87.36 | 2.41% | 0.81% | 39110 | 34903万 | 435.57 | 435.57 | 31.09 | 15 | 重庆啤酒 | 2023-09-12 二 | 89.38 | 90.00 | 90.10 | 90.65 | 89.16 | 0.11% | 0.58% | 28268 | 25469万 | 436.06 | 436.06 | 31.12 | 16 | 重庆啤酒 | 2023-09-13 三 | 90.25 | 90.10 | 89.48 | 90.89 | 88.88 | -0.69% | 0.55% | 26658 | 23933万 | 433.06 | 433.06 | 30.91 | 17 | 重庆啤酒 | 2023-09-14 四 | 89.00 | 89.48 | 88.88 | 89.68 | 88.30 | -0.67% | 0.34% | 16665 | 14791万 | 430.15 | 430.15 | 30.7 | 18 | 重庆啤酒 | 2023-09-15 五 | 89.00 | 88.88 | 87.48 | 89.19 | 87.10 | -1.58% | 0.66% | 32150 | 28313万 | 423.38 | 423.38 | 30.22 | 19 | 重庆啤酒 | 2023-09-18 一 | 87.00 | 87.48 | 88.77 | 89.53 | 86.89 | 1.47% | 0.65% | 31367 | 27821万 | 429.62 | 429.62 | 30.66 | 20 | 重庆啤酒 | 2023-09-19 二 | 88.77 | 88.77 | 88.30 | 89.10 | 87.31 | -0.53% | 0.51% | 24608 | 21646万 | 427.35 | 427.35 | 30.5 | 21 | 重庆啤酒 | 2023-09-20 三 | 88.53 | 88.30 | 86.70 | 88.53 | 86.66 | -1.81% | 0.46% | 22170 | 19313万 | 419.6 | 419.6 | 29.95 | 22 | 重庆啤酒 | 2023-09-21 四 | 86.30 | 86.70 | 84.95 | 86.46 | 84.87 | -2.02% | 0.55% | 26788 | 22896万 | 411.13 | 411.13 | 29.34 | 23 | 重庆啤酒 | 2023-09-22 五 | 84.31 | 84.95 | 86.46 | 86.54 | 84.25 | 1.78% | 0.60% | 29014 | 24824万 | 418.44 | 418.44 | 29.87 | 24 | 重庆啤酒 | 2023-09-25 一 | 86.11 | 86.46 | 86.24 | 86.77 | 85.45 | -0.25% | 0.39% | 18876 | 16260万 | 417.38 | 417.38 | 29.79 | 25 | 重庆啤酒 | 2023-09-26 二 | 86.24 | 86.24 | 85.30 | 87.40 | 85.15 | -1.09% | 0.56% | 26929 | 23064万 | 412.83 | 412.83 | 29.47 | 26 | 重庆啤酒 | 2023-09-27 三 | 85.10 | 85.30 | 85.41 | 86.30 | 84.71 | 0.13% | 0.57% | 27517 | 23470万 | 413.36 | 413.36 | 29.5 | 27 | 重庆啤酒 | 2023-09-28 四 | 85.42 | 85.41 | 85.26 | 86.30 | 84.88 | -0.18% | 0.55% | 26425 | 22553万 | 412.63 | 412.63 | 29.45 | 28 | 重庆啤酒 | 2023-10-09 一 | 85.02 | 85.26 | 84.30 | 85.02 | 83.36 | -1.13% | 0.54% | 25937 | 21803万 | 407.99 | 407.99 | 29.12 | 29 | 重庆啤酒 | 2023-10-10 二 | 84.56 | 84.30 | 84.29 | 86.20 | 84.21 | -0.01% | 0.65% | 31583 | 26848万 | 407.94 | 407.94 | 29.12 | 30 | 重庆啤酒 | 2023-10-11 三 | 85.00 | 84.29 | 84.22 | 85.12 | 84.20 | -0.08% | 0.45% | 21651 | 18308万 | 407.6 | 407.6 | 29.09 | 31 | 重庆啤酒 | 2023-10-12 四 | 84.87 | 84.22 | 83.95 | 84.90 | 83.51 | -0.32% | 0.51% | 24879 | 20885万 | 406.29 | 406.29 | 29 | 32 | 重庆啤酒 | 2023-10-13 五 | 83.36 | 83.95 | 81.60 | 83.44 | 81.03 | -2.80% | 0.85% | 41226 | 33784万 | 394.92 | 394.92 | 28.19 | 33 | 重庆啤酒 | 2023-10-16 一 | 82.20 | 81.60 | 80.15 | 82.20 | 79.20 | -1.78% | 0.80% | 38900 | 31154万 | 387.9 | 387.9 | 27.69 | 34 | 重庆啤酒 | 2023-10-17 二 | 80.22 | 80.15 | 80.16 | 80.60 | 78.80 | 0.01% | 0.43% | 20815 | 16633万 | 387.95 | 387.95 | 27.69 | 35 | 重庆啤酒 | 2023-10-18 三 | 80.16 | 80.16 | 78.98 | 80.16 | 78.82 | -1.47% | 0.38% | 18276 | 14509万 | 382.24 | 382.24 | 27.28 | 36 | 重庆啤酒 | 2023-10-19 四 | 78.26 | 78.98 | 77.41 | 78.65 | 77.30 | -1.99% | 0.60% | 29080 | 22619万 | 374.64 | 374.64 | 26.74 | 37 | 重庆啤酒 | 2023-10-20 五 | 76.90 | 77.41 | 76.80 | 78.39 | 76.52 | -0.79% | 0.46% | 22331 | 17277万 | 371.69 | 371.69 | 26.53 | 38 | 重庆啤酒 | 2023-10-23 一 | 76.25 | 76.80 | 75.60 | 77.30 | 74.92 | -1.56% | 0.59% | 28740 | 21777万 | 365.88 | 365.88 | 26.11 | 39 | 重庆啤酒 | 2023-10-24 二 | 75.70 | 75.60 | 77.60 | 77.76 | 74.66 | 2.65% | 0.75% | 36309 | 27793万 | 375.56 | 375.56 | 26.81 | 40 | 重庆啤酒 | 2023-10-25 三 | 77.89 | 77.60 | 79.20 | 79.94 | 77.89 | 2.06% | 0.69% | 33455 | 26365万 | 383.31 | 383.31 | 27.36 | 41 | 重庆啤酒 | 2023-10-26 四 | 78.68 | 79.20 | 80.56 | 80.60 | 78.48 | 1.72% | 0.55% | 26600 | 21181万 | 389.89 | 389.89 | 27.83 | 42 | 重庆啤酒 | 2023-10-27 五 | 80.00 | 80.56 | 82.77 | 83.26 | 79.76 | 2.74% | 0.72% | 34829 | 28514万 | 400.58 | 400.58 | 28.59 | 43 | 重庆啤酒 | 2023-10-30 一 | 82.02 | 82.77 | 83.00 | 83.45 | 82.00 | 0.28% | 0.71% | 34491 | 28543万 | 401.7 | 401.7 | 28.67 | 44 | 重庆啤酒 | 2023-10-31 二 | 81.97 | 83.00 | 78.50 | 82.00 | 76.99 | -5.42% | 1.47% | 71168 | 55956万 | 379.92 | 379.92 | 26.66 | 45 | 重庆啤酒 | 2023-11-01 三 | 79.57 | 78.50 | 77.48 | 80.00 | 77.35 | -1.30% | 0.86% | 41493 | 32384万 | 374.98 | 374.98 | 26.31 | 46 | 重庆啤酒 | 2023-11-02 四 | 77.19 | 77.48 | 73.74 | 77.56 | 73.50 | -4.83% | 1.62% | 78280 | 58583万 | 356.88 | 356.88 | 25.04 | 47 | 重庆啤酒 | 2023-11-03 五 | 73.12 | 73.74 | 73.17 | 74.58 | 72.40 | -0.77% | 1.36% | 66054 | 48380万 | 354.12 | 354.12 | 24.85 | 48 | 重庆啤酒 | 2023-11-06 一 | 73.99 | 73.17 | 74.65 | 74.65 | 73.21 | 2.02% | 1.43% | 69396 | 51294万 | 361.28 | 361.28 | 25.35 | 49 | 重庆啤酒 | 2023-11-07 二 | 74.65 | 74.65 | 74.19 | 74.65 | 73.70 | -0.62% | 0.71% | 34195 | 25322万 | 359.06 | 359.06 | 25.19 | 50 | 重庆啤酒 | 2023-11-08 三 | 74.00 | 74.19 | 75.23 | 75.86 | 73.60 | 1.40% | 0.94% | 45265 | 33975万 | 364.09 | 364.09 | 25.55 | 51 | 重庆啤酒 | 2023-11-09 四 | 74.99 | 75.23 | 75.37 | 75.69 | 74.62 | 0.19% | 0.72% | 34951 | 26292万 | 364.77 | 364.77 | 25.59 | 52 | 重庆啤酒 | 2023-11-10 五 | 74.93 | 75.37 | 73.90 | 74.95 | 73.80 | -1.95% | 0.59% | 28751 | 21323万 | 357.65 | 357.65 | 25.09 | 53 | 重庆啤酒 | 2023-11-13 一 | 74.05 | 73.90 | 74.23 | 74.49 | 73.50 | 0.45% | 0.57% | 27717 | 20538万 | 359.25 | 359.25 | 25.21 | 54 | 重庆啤酒 | 2023-11-14 二 | 74.26 | 74.23 | 73.89 | 74.80 | 73.58 | -0.46% | 0.54% | 26307 | 19511万 | 357.61 | 357.61 | 25.09 | 55 | 重庆啤酒 | 2023-11-15 三 | 74.78 | 73.89 | 75.97 | 76.00 | 74.41 | 2.81% | 1.10% | 53361 | 40258万 | 367.67 | 367.67 | 25.8 | 56 | 重庆啤酒 | 2023-11-16 四 | 75.59 | 75.97 | 75.60 | 76.64 | 75.20 | -0.49% | 0.69% | 33600 | 25493万 | 365.88 | 365.88 | 25.67 | 57 | 重庆啤酒 | 2023-11-17 五 | 75.43 | 75.60 | 75.15 | 75.80 | 74.66 | -0.60% | 0.39% | 18986 | 14238万 | 363.7 | 363.7 | 25.52 | 58 | 重庆啤酒 | 2023-11-20 一 | 74.82 | 75.15 | 74.63 | 75.16 | 73.98 | -0.69% | 0.58% | 28094 | 20936万 | 361.19 | 361.19 | 25.34 | 59 | 重庆啤酒 | 2023-11-21 二 | 74.93 | 74.63 | 75.52 | 76.45 | 74.84 | 1.19% | 0.72% | 34825 | 26339万 | 365.5 | 365.5 | 25.64 | 60 | 重庆啤酒 | 2023-11-22 三 | 75.02 | 75.52 | 74.48 | 75.21 | 74.41 | -1.38% | 0.38% | 18424 | 13764万 | 360.46 | 360.46 | 25.29 | 61 | 重庆啤酒 | 2023-11-23 四 | 74.30 | 74.48 | 74.22 | 74.30 | 72.81 | -0.35% | 0.70% | 34103 | 25100万 | 359.2 | 359.2 | 25.2 | 62 | 重庆啤酒 | 2023-11-24 五 | 73.78 | 74.22 | 73.60 | 74.22 | 73.41 | -0.84% | 0.47% | 22508 | 16573万 | 356.2 | 356.2 | 24.99 | 63 | 重庆啤酒 | 2023-11-28 二 | 72.56 | 72.22 | 71.75 | 72.66 | 71.16 | -0.65% | 0.59% | 28673 | 20580万 | 347.25 | 347.25 | 24.36 | 64 | 重庆啤酒 | 2023-11-29 三 | 71.55 | 71.75 | 70.89 | 71.75 | 70.61 | -1.20% | 0.48% | 23410 | 16630万 | 343.09 | 343.09 | 24.07 | 65 | 重庆啤酒 | 2023-11-30 四 | 70.89 | 70.89 | 71.25 | 71.50 | 70.16 | 0.51% | 0.60% | 28801 | 20442万 | 344.83 | 344.83 | 24.19 | 66 | 重庆啤酒 | 2023-12-01 五 | 70.99 | 71.25 | 70.95 | 71.26 | 69.50 | -0.42% | 0.70% | 33949 | 23849万 | 343.38 | 343.38 | 24.09 | 67 | 重庆啤酒 | 2023-12-04 一 | 70.68 | 70.95 | 69.22 | 70.90 | 69.19 | -2.44% | 0.70% | 33898 | 23615万 | 335 | 335 | 23.5 | 68 | 重庆啤酒 | 2023-12-05 二 | 69.01 | 69.22 | 68.08 | 69.50 | 68.05 | -1.65% | 0.60% | 28914 | 19870万 | 329.49 | 329.49 | 23.12 | 69 | 重庆啤酒 | 2023-12-06 三 | 68.01 | 68.08 | 68.67 | 69.66 | 67.50 | 0.87% | 0.65% | 31293 | 21519万 | 332.34 | 332.34 | 23.32 | 70 | 重庆啤酒 | 2023-12-07 四 | 68.02 | 68.67 | 68.00 | 68.34 | 66.80 | -0.98% | 0.72% | 34717 | 23460万 | 329.1 | 329.1 | 23.09 | 71 | 重庆啤酒 | 2023-12-08 五 | 68.00 | 68.00 | 67.09 | 68.48 | 67.09 | -1.34% | 0.66% | 31846 | 21593万 | 324.7 | 324.7 | 22.78 | 72 | 重庆啤酒 | 2023-12-11 一 | 66.24 | 67.09 | 67.19 | 67.55 | 65.27 | 0.15% | 1.08% | 52242 | 34613万 | 325.18 | 325.18 | 22.82 | 73 | 重庆啤酒 | 2023-12-12 二 | 66.90 | 67.19 | 66.28 | 67.50 | 66.09 | -1.35% | 0.84% | 40551 | 27015万 | 320.78 | 320.78 | 22.51 | 74 | 重庆啤酒 | 2023-12-13 三 | 66.28 | 66.28 | 63.86 | 66.32 | 63.85 | -3.65% | 1.06% | 51463 | 33343万 | 309.06 | 309.06 | 21.68 | 75 | 重庆啤酒 | 2023-12-14 四 | 64.60 | 63.86 | 62.56 | 64.88 | 62.50 | -2.04% | 0.94% | 45621 | 28871万 | 302.77 | 302.77 | 21.24 | 76 | 重庆啤酒 | 2023-12-15 五 | 62.90 | 62.56 | 62.41 | 63.50 | 62.00 | -0.24% | 1.01% | 48844 | 30621万 | 302.05 | 302.05 | 21.19 | 77 | 重庆啤酒 | 2023-12-18 一 | 62.10 | 62.41 | 61.29 | 62.36 | 61.09 | -1.79% | 0.85% | 41261 | 25355万 | 296.63 | 296.63 | 20.81 | 78 | 重庆啤酒 | 2023-12-19 二 | 61.09 | 61.29 | 62.35 | 62.35 | 60.88 | 1.73% | 0.67% | 32242 | 19895万 | 301.76 | 301.76 | 21.17 | 79 | 重庆啤酒 | 2023-12-20 三 | 62.25 | 62.35 | 61.29 | 62.57 | 61.25 | -1.70% | 0.55% | 26585 | 16425万 | 296.63 | 296.63 | 20.81 | 80 | 重庆啤酒 | 2023-12-21 四 | 60.92 | 61.29 | 62.98 | 63.39 | 60.66 | 2.76% | 1.01% | 49056 | 30680万 | 304.81 | 304.81 | 21.39 | 81 | 重庆啤酒 | 2023-12-22 五 | 62.87 | 62.98 | 63.19 | 63.77 | 62.22 | 0.33% | 0.77% | 37064 | 23337万 | 305.82 | 305.82 | 21.46 | 82 | 重庆啤酒 | 2023-12-25 一 | 63.19 | 63.19 | 63.64 | 64.60 | 62.70 | 0.71% | 0.86% | 41821 | 26653万 | 308 | 308 | 21.61 | 83 | 重庆啤酒 | 2023-12-26 二 | 63.50 | 63.64 | 63.72 | 63.87 | 62.99 | 0.13% | 0.54% | 26286 | 16674万 | 308.39 | 308.39 | 21.64 | 84 | 重庆啤酒 | 2023-12-27 三 | 63.60 | 63.72 | 63.55 | 64.08 | 62.85 | -0.27% | 0.56% | 27301 | 17314万 | 307.56 | 307.56 | 21.58 | 85 | 重庆啤酒 | 2023-12-28 四 | 63.42 | 63.55 | 67.31 | 67.70 | 63.35 | 5.92% | 1.36% | 65815 | 43483万 | 325.76 | 325.76 | 22.86 | 86 | 重庆啤酒 | 2023-12-29 五 | 67.46 | 67.31 | 66.45 | 67.86 | 65.99 | -1.28% | 1.13% | 54810 | 36579万 | 321.6 | 321.6 | 22.56 | 87 | 重庆啤酒 | 2024-01-02 二 | 66.00 | 66.45 | 64.00 | 66.45 | 63.80 | -3.69% | 0.78% | 37674 | 24434万 | 309.74 | 309.74 | 21.73 | 88 | 重庆啤酒 | 2024-01-03 三 | 63.55 | 64.00 | 63.85 | 64.85 | 62.98 | -0.23% | 0.73% | 35359 | 22533万 | 309.02 | 309.02 | 21.68 | 89 | 重庆啤酒 | 2024-01-04 四 | 63.65 | 63.85 | 62.37 | 63.70 | 62.01 | -2.32% | 0.57% | 27417 | 17171万 | 301.85 | 301.85 | 21.18 | 90 | 重庆啤酒 | 2024-01-05 五 | 61.97 | 62.37 | 61.08 | 62.81 | 60.89 | -2.07% | 0.61% | 29591 | 18293万 | 295.61 | 295.61 | 20.74 | 91 | 重庆啤酒 | 2024-01-08 一 | 61.01 | 61.08 | 60.43 | 61.61 | 60.13 | -1.06% | 0.68% | 32675 | 19785万 | 292.46 | 292.46 | 20.52 | 92 | 重庆啤酒 | 2024-01-09 二 | 60.50 | 60.43 | 60.97 | 62.10 | 59.91 | 0.89% | 0.74% | 35957 | 21929万 | 295.08 | 295.08 | 20.7 | 93 | 重庆啤酒 | 2024-01-10 三 | 60.99 | 60.97 | 62.76 | 63.80 | 60.43 | 2.94% | 1.17% | 56602 | 35461万 | 303.74 | 303.74 | 21.31 | 94 | 重庆啤酒 | 2024-01-11 四 | 62.77 | 62.76 | 64.02 | 64.49 | 62.31 | 2.01% | 0.93% | 45185 | 28729万 | 309.84 | 309.84 | 21.74 | 95 | 重庆啤酒 | 2024-01-12 五 | 63.72 | 64.02 | 63.61 | 64.46 | 63.35 | -0.64% | 0.62% | 29941 | 19120万 | 307.85 | 307.85 | 21.6 | 96 | 重庆啤酒 | 2024-01-15 一 | 63.33 | 63.61 | 63.10 | 64.02 | 62.76 | -0.80% | 0.57% | 27372 | 17321万 | 305.39 | 305.39 | 21.43 | 97 | 重庆啤酒 | 2024-01-16 二 | 63.01 | 63.10 | 63.90 | 63.93 | 62.27 | 1.27% | 0.71% | 34445 | 21685万 | 309.26 | 309.26 | 21.7 | 98 | 重庆啤酒 | 2024-01-17 三 | 63.79 | 63.90 | 60.74 | 63.80 | 60.62 | -4.95% | 1.04% | 50163 | 31062万 | 293.96 | 293.96 | 20.63 | 99 | 重庆啤酒 | 2024-01-18 四 | 60.50 | 60.74 | 62.15 | 62.23 | 59.60 | 2.32% | 1.12% | 54009 | 32702万 | 300.79 | 300.79 | 21.1 | 100 | 重庆啤酒 | 2024-01-19 五 | 61.66 | 62.15 | 61.10 | 62.31 | 60.85 | -1.69% | 0.78% | 37825 | 23184万 | 295.71 | 295.71 | 20.75 | 101 | 重庆啤酒 | 2024-01-22 一 | 60.83 | 61.10 | 58.21 | 60.92 | 58.01 | -4.73% | 0.99% | 48050 | 28554万 | 281.72 | 281.72 | 19.77 | 102 | 重庆啤酒 | 2024-01-23 二 | 58.00 | 58.21 | 59.29 | 60.10 | 57.30 | 1.86% | 0.85% | 40908 | 24141万 | 286.95 | 286.95 | 20.13 | 103 | 重庆啤酒 | 2024-01-24 三 | 59.64 | 59.29 | 58.55 | 59.96 | 57.32 | -1.25% | 0.80% | 38778 | 22675万 | 283.37 | 283.37 | 19.88 | 104 | 重庆啤酒 | 2024-01-25 四 | 58.58 | 58.55 | 60.69 | 60.72 | 57.90 | 3.65% | 1.21% | 58475 | 34725万 | 293.72 | 293.72 | 20.61 | 105 | 重庆啤酒 | 2024-01-26 五 | 60.10 | 60.69 | 59.98 | 61.45 | 59.73 | -1.17% | 0.65% | 31463 | 18968万 | 290.29 | 290.29 | 20.37 | 106 | 重庆啤酒 | 2024-01-29 一 | 59.80 | 59.98 | 60.01 | 61.05 | 59.77 | 0.05% | 0.86% | 41602 | 25122万 | 290.43 | 290.43 | 20.38 | 107 | 重庆啤酒 | 2024-01-30 二 | 59.66 | 60.01 | 57.37 | 59.66 | 57.37 | -4.40% | 0.81% | 39325 | 22872万 | 277.65 | 277.65 | 19.48 | 108 | 重庆啤酒 | 2024-01-31 三 | 57.37 | 57.37 | 55.58 | 57.85 | 55.55 | -3.12% | 0.76% | 36902 | 20810万 | 268.99 | 268.99 | 18.87 | 109 | 重庆啤酒 | 2024-02-01 四 | 55.41 | 55.58 | 55.62 | 56.86 | 55.22 | 0.07% | 0.72% | 35087 | 19627万 | 269.18 | 269.18 | 18.89 | 110 | 重庆啤酒 | 2024-02-02 五 | 55.71 | 55.62 | 54.35 | 56.64 | 52.53 | -2.28% | 1.16% | 55908 | 30524万 | 263.04 | 263.04 | 18.46 | 111 | 重庆啤酒 | 2024-02-05 一 | 54.01 | 54.35 | 53.96 | 55.30 | 52.60 | -0.72% | 1.19% | 57415 | 30897万 | 261.15 | 261.15 | 18.32 | 112 | 重庆啤酒 | 2024-02-06 二 | 53.96 | 53.96 | 57.20 | 57.50 | 53.00 | 6.00% | 1.22% | 59261 | 33064万 | 276.83 | 276.83 | 19.42 | 113 | 重庆啤酒 | 2024-02-07 三 | 57.68 | 57.20 | 58.71 | 59.20 | 56.90 | 2.64% | 1.06% | 51178 | 29865万 | 284.14 | 284.14 | 19.94 | 114 | 重庆啤酒 | 2024-02-08 四 | 57.59 | 58.71 | 57.84 | 58.11 | 55.83 | -1.48% | 1.78% | 86169 | 49341万 | 279.93 | 279.93 | 20.94 | 115 | 重庆啤酒 | 2024-02-19 一 | 58.32 | 57.84 | 59.24 | 59.84 | 58.19 | 2.42% | 1.24% | 60212 | 35513万 | 286.7 | 286.7 | 21.45 | 116 | 重庆啤酒 | 2024-02-20 二 | 59.00 | 59.24 | 59.60 | 59.80 | 58.50 | 0.61% | 0.93% | 44838 | 26573万 | 288.45 | 288.45 | 21.58 | 117 | 重庆啤酒 | 2024-02-21 三 | 59.05 | 59.60 | 65.56 | 65.56 | 58.88 | 10.00% | 2.07% | 100125 | 63766万 | 317.29 | 317.29 | 23.74 | 118 | 重庆啤酒 | 2024-02-22 四 | 65.50 | 65.56 | 65.57 | 65.80 | 63.86 | 0.02% | 1.96% | 94625 | 61257万 | 317.34 | 317.34 | 23.74 | 119 | 重庆啤酒 | 2024-02-23 五 | 64.91 | 65.57 | 67.27 | 68.45 | 64.91 | 2.59% | 2.41% | 116501 | 78139万 | 325.57 | 325.57 | 24.36 | 120 | 重庆啤酒 | 2024-02-26 一 | 66.60 | 67.27 | 64.75 | 67.16 | 64.60 | -3.75% | 1.50% | 72490 | 47548万 | 313.37 | 313.37 | 23.45 | 121 | 重庆啤酒 | 2024-02-27 二 | 64.37 | 64.75 | 64.99 | 65.11 | 64.00 | 0.37% | 1.11% | 53917 | 34790万 | 314.53 | 314.53 | 23.53 | 122 | 重庆啤酒 | 2024-02-28 三 | 64.99 | 64.99 | 63.38 | 66.18 | 63.32 | -2.48% | 1.44% | 69872 | 45266万 | 306.74 | 306.74 | 22.95 | 123 | 重庆啤酒 | 2024-02-29 四 | 63.01 | 63.38 | 65.50 | 65.60 | 62.81 | 3.34% | 1.29% | 62556 | 40278万 | 317 | 317 | 23.72 | 124 | 重庆啤酒 | 2024-03-01 五 | 65.00 | 65.50 | 65.60 | 66.16 | 64.50 | 0.15% | 0.99% | 48076 | 31439万 | 317.49 | 317.49 | 23.75 | 125 | 重庆啤酒 | 2024-03-04 一 | 65.31 | 65.60 | 66.05 | 66.45 | 64.69 | 0.69% | 1.05% | 50757 | 33365万 | 319.66 | 319.66 | 23.92 | 126 | 重庆啤酒 | 2024-03-05 二 | 65.51 | 66.05 | 67.14 | 68.55 | 65.31 | 1.65% | 1.62% | 78233 | 52461万 | 324.94 | 324.94 | 24.31 | 127 | 重庆啤酒 | 2024-03-06 三 | 67.00 | 67.14 | 66.70 | 67.82 | 66.60 | -0.66% | 1.13% | 54546 | 36594万 | 322.81 | 322.81 | 24.15 | 128 | 重庆啤酒 | 2024-03-07 四 | 66.99 | 66.70 | 65.08 | 67.00 | 65.07 | -2.43% | 0.86% | 41602 | 27396万 | 314.97 | 314.97 | 23.56 | 129 | 重庆啤酒 | 2024-03-08 五 | 65.00 | 65.08 | 64.30 | 65.31 | 63.60 | -1.20% | 0.86% | 41568 | 26698万 | 311.19 | 311.19 | 23.28 | 130 | 重庆啤酒 | 2024-03-14 四 | 68.58 | 69.00 | 67.92 | 69.68 | 67.45 | -1.57% | 0.95% | 46133 | 31550万 | 328.71 | 328.71 | 24.59 | 131 | 重庆啤酒 | 2024-03-15 五 | 67.61 | 67.92 | 67.92 | 69.19 | 67.26 | 0.00% | 0.81% | 39283 | 26733万 | 328.71 | 328.71 | 24.59 | 132 | 重庆啤酒 | 2024-03-18 一 | 67.93 | 67.92 | 68.38 | 68.42 | 67.00 | 0.68% | 0.80% | 38850 | 26348万 | 330.94 | 330.94 | 24.76 | 133 | 重庆啤酒 | 2024-03-19 二 | 68.07 | 68.38 | 68.83 | 69.36 | 67.58 | 0.66% | 0.88% | 42638 | 29331万 | 333.12 | 333.12 | 24.92 | 134 | 重庆啤酒 | 2024-03-20 三 | 68.78 | 68.83 | 68.74 | 69.49 | 68.30 | -0.13% | 0.96% | 46404 | 31929万 | 332.68 | 332.68 | 24.89 | 135 | 重庆啤酒 | 2024-03-21 四 | 68.70 | 68.74 | 67.90 | 69.33 | 67.75 | -1.22% | 0.78% | 37670 | 25728万 | 328.62 | 328.62 | 24.59 | 136 | 重庆啤酒 | 2024-03-22 五 | 67.43 | 67.90 | 65.35 | 67.72 | 65.10 | -3.76% | 1.28% | 61883 | 40762万 | 316.28 | 316.28 | 23.66 | 137 | 重庆啤酒 | 2024-03-25 一 | 65.00 | 65.35 | 64.21 | 65.34 | 64.08 | -1.74% | 0.85% | 41113 | 26511万 | 310.76 | 310.76 | 23.25 | 138 | 重庆啤酒 | 2024-03-26 二 | 64.20 | 64.21 | 64.87 | 64.94 | 63.82 | 1.03% | 0.71% | 34267 | 22127万 | 313.95 | 313.95 | 23.49 | 139 | 重庆啤酒 | 2024-03-27 三 | 64.35 | 64.87 | 63.55 | 65.33 | 63.51 | -2.03% | 0.63% | 30528 | 19656万 | 307.56 | 307.56 | 23.01 | 140 | 重庆啤酒 | 2024-03-28 四 | 63.32 | 63.55 | 64.60 | 64.80 | 63.20 | 1.65% | 0.60% | 29222 | 18756万 | 312.65 | 312.65 | 23.39 | 141 | 重庆啤酒 | 2024-03-29 五 | 64.31 | 64.60 | 64.47 | 64.90 | 63.90 | -0.20% | 0.47% | 22630 | 14585万 | 312.02 | 312.02 | 23.34 | 142 | 重庆啤酒 | 2024-04-01 一 | 65.54 | 64.47 | 65.95 | 66.50 | 65.16 | 2.30% | 0.92% | 44331 | 29245万 | 319.18 | 319.18 | 23.88 | 143 | 重庆啤酒 | 2024-04-02 二 | 65.49 | 65.95 | 66.84 | 67.44 | 65.16 | 1.35% | 1.07% | 51771 | 34351万 | 323.49 | 323.49 | 24.2 | 144 | 重庆啤酒 | 2024-04-03 三 | 66.71 | 66.84 | 65.89 | 67.45 | 65.61 | -1.42% | 0.78% | 37618 | 24915万 | 318.89 | 318.89 | 23.86 | 145 | 重庆啤酒 | 2024-04-08 一 | 65.35 | 65.89 | 65.30 | 67.20 | 63.96 | -0.90% | 1.59% | 76901 | 50268万 | 316.03 | 316.03 | 23.64 | 146 | 重庆啤酒 | 2024-04-09 二 | 64.60 | 65.30 | 67.14 | 67.50 | 64.56 | 2.82% | 1.11% | 53544 | 35640万 | 324.94 | 324.94 | 24.31 | 147 | 重庆啤酒 | 2024-04-10 三 | 66.85 | 67.14 | 67.00 | 67.30 | 66.42 | -0.21% | 0.80% | 38811 | 25970万 | 324.26 | 324.26 | 24.26 | 148 | 重庆啤酒 | 2024-04-11 四 | 66.60 | 67.00 | 67.43 | 67.50 | 65.54 | 0.64% | 0.82% | 39478 | 26441万 | 326.34 | 326.34 | 24.42 | 149 | 重庆啤酒 | 2024-04-12 五 | 67.30 | 67.43 | 65.28 | 68.00 | 64.30 | -3.19% | 1.15% | 55508 | 36585万 | 315.94 | 315.94 | 23.64 | 150 | 重庆啤酒 | 2024-04-15 一 | 65.26 | 65.28 | 66.97 | 68.20 | 65.04 | 2.59% | 1.34% | 64757 | 43462万 | 324.12 | 324.12 | 24.25 | 151 | 重庆啤酒 | 2024-04-16 二 | 66.90 | 66.97 | 65.22 | 67.45 | 65.16 | -2.61% | 1.02% | 49209 | 32556万 | 315.65 | 315.65 | 23.62 | 152 | 重庆啤酒 | 2024-04-17 三 | 65.04 | 65.22 | 65.50 | 66.26 | 65.02 | 0.43% | 0.88% | 42703 | 27999万 | 317 | 317 | 23.72 | 153 | 重庆啤酒 | 2024-04-18 四 | 65.20 | 65.50 | 66.57 | 67.80 | 64.40 | 1.63% | 1.34% | 65067 | 43320万 | 322.18 | 322.18 | 24.1 | 154 | 重庆啤酒 | 2024-04-19 五 | 66.04 | 66.57 | 64.17 | 66.10 | 63.50 | -3.61% | 1.65% | 79700 | 51349万 | 310.56 | 310.56 | 23.24 | 155 | 重庆啤酒 | 2024-04-22 一 | 62.90 | 64.17 | 65.00 | 65.38 | 62.38 | 1.29% | 1.25% | 60402 | 38826万 | 314.58 | 314.58 | 23.54 | 156 | 重庆啤酒 | 2024-04-23 二 | 65.00 | 65.00 | 65.03 | 65.87 | 64.60 | 0.05% | 0.85% | 41102 | 26777万 | 314.73 | 314.73 | 23.55 | 157 | 重庆啤酒 | 2024-04-24 三 | 65.00 | 65.03 | 64.55 | 65.02 | 63.72 | -0.74% | 0.66% | 31931 | 20514万 | 312.4 | 312.4 | 23.37 | 158 | 重庆啤酒 | 2024-04-25 四 | 64.30 | 64.55 | 63.87 | 64.80 | 63.75 | -1.05% | 0.67% | 32396 | 20786万 | 309.11 | 309.11 | 23.13 | 159 | 重庆啤酒 | 2024-04-26 五 | 63.89 | 63.87 | 66.50 | 66.60 | 63.89 | 4.12% | 1.40% | 67584 | 44105万 | 321.84 | 321.84 | 24.08 |
|
行情刷新 | 流通股东
|