| 股票名称 | 代码 600199 | 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 | 金种子酒 | 2023-08-22 二 | 25.25 | 25.27 | 25.19 | 25.42 | 24.68 | -0.32% | 1.49% | 98111 | 24529万 | 165.7 | 165.7 | -76.81 | 2 | 金种子酒 | 2023-08-23 三 | 25.18 | 25.19 | 24.51 | 25.28 | 24.49 | -2.70% | 1.07% | 70303 | 17430万 | 161.23 | 161.23 | -74.73 | 3 | 金种子酒 | 2023-08-25 五 | 24.66 | 24.85 | 24.65 | 24.85 | 24.47 | -0.80% | 1.02% | 67221 | 16569万 | 162.15 | 162.15 | -75.16 | 4 | 金种子酒 | 2023-08-28 一 | 25.90 | 24.65 | 24.68 | 26.10 | 24.46 | 0.12% | 2.10% | 138150 | 34564万 | 162.34 | 162.34 | -75.25 | 5 | 金种子酒 | 2023-08-29 二 | 24.52 | 24.68 | 25.12 | 25.35 | 24.40 | 1.78% | 1.36% | 89389 | 22277万 | 165.24 | 165.24 | -76.59 | 6 | 金种子酒 | 2023-08-30 三 | 25.05 | 25.12 | 25.03 | 25.31 | 24.86 | -0.36% | 1.26% | 82766 | 20770万 | 164.65 | 164.65 | -76.32 | 7 | 金种子酒 | 2023-08-31 四 | 24.50 | 25.03 | 24.78 | 24.93 | 23.57 | -1.00% | 1.81% | 118897 | 29280万 | 163 | 163 | -95.96 | 8 | 金种子酒 | 2023-09-01 五 | 24.95 | 24.78 | 25.40 | 25.79 | 24.82 | 2.50% | 2.15% | 141744 | 35921万 | 167.08 | 167.08 | -98.37 | 9 | 金种子酒 | 2023-09-04 一 | 25.45 | 25.40 | 26.41 | 26.60 | 25.45 | 3.98% | 2.88% | 189416 | 49597万 | 173.72 | 173.72 | -102.28 | 10 | 金种子酒 | 2023-09-05 二 | 26.25 | 26.41 | 25.72 | 26.25 | 25.62 | -2.61% | 1.67% | 109644 | 28367万 | 169.19 | 169.19 | -99.6 | 11 | 金种子酒 | 2023-09-06 三 | 25.61 | 25.72 | 25.60 | 25.67 | 25.35 | -0.47% | 1.29% | 85056 | 21711万 | 168.4 | 168.4 | -99.14 | 12 | 金种子酒 | 2023-09-07 四 | 25.50 | 25.60 | 25.34 | 25.80 | 25.25 | -1.02% | 1.04% | 68301 | 17397万 | 166.69 | 166.69 | -98.13 | 13 | 金种子酒 | 2023-09-08 五 | 25.34 | 25.34 | 25.10 | 25.34 | 24.91 | -0.95% | 0.90% | 59314 | 14864万 | 165.11 | 165.11 | -97.2 | 14 | 金种子酒 | 2023-09-11 一 | 25.10 | 25.10 | 25.11 | 25.30 | 24.81 | 0.04% | 1.38% | 90854 | 22722万 | 165.17 | 165.17 | -97.24 | 15 | 金种子酒 | 2023-09-12 二 | 25.05 | 25.11 | 24.88 | 25.06 | 24.83 | -0.92% | 0.80% | 52952 | 13203万 | 163.66 | 163.66 | -96.35 | 16 | 金种子酒 | 2023-09-13 三 | 24.88 | 24.88 | 24.81 | 25.18 | 24.55 | -0.28% | 1.24% | 81704 | 20279万 | 163.2 | 163.2 | -96.08 | 17 | 金种子酒 | 2023-09-14 四 | 24.88 | 24.81 | 24.59 | 25.02 | 24.48 | -0.89% | 1.11% | 72872 | 17968万 | 161.75 | 161.75 | -95.23 | 18 | 金种子酒 | 2023-09-15 五 | 24.62 | 24.59 | 24.51 | 24.80 | 24.35 | -0.33% | 0.98% | 64534 | 15829万 | 161.23 | 161.23 | -94.92 | 19 | 金种子酒 | 2023-09-18 一 | 24.58 | 24.51 | 24.67 | 24.83 | 24.35 | 0.65% | 1.17% | 76797 | 18930万 | 162.28 | 162.28 | -95.54 | 20 | 金种子酒 | 2023-09-19 二 | 24.55 | 24.67 | 24.30 | 24.60 | 24.16 | -1.50% | 0.96% | 63155 | 15350万 | 159.84 | 159.84 | -94.11 | 21 | 金种子酒 | 2023-09-20 三 | 24.32 | 24.30 | 24.14 | 24.32 | 24.08 | -0.66% | 0.74% | 48681 | 11783万 | 158.79 | 158.79 | -93.49 | 22 | 金种子酒 | 2023-09-21 四 | 24.16 | 24.14 | 23.72 | 24.16 | 23.66 | -1.74% | 0.96% | 63153 | 15070万 | 156.03 | 156.03 | -91.86 | 23 | 金种子酒 | 2023-09-22 五 | 23.70 | 23.72 | 24.10 | 24.20 | 23.64 | 1.60% | 0.88% | 57951 | 13897万 | 158.53 | 158.53 | -93.33 | 24 | 金种子酒 | 2023-09-25 一 | 24.03 | 24.10 | 23.90 | 24.16 | 23.77 | -0.83% | 0.92% | 60673 | 14525万 | 157.21 | 157.21 | -92.56 | 25 | 金种子酒 | 2023-09-26 二 | 23.90 | 23.90 | 23.64 | 23.98 | 23.63 | -1.09% | 0.76% | 50057 | 11913万 | 155.5 | 155.5 | -91.55 | 26 | 金种子酒 | 2023-09-27 三 | 23.70 | 23.64 | 23.40 | 23.81 | 23.36 | -1.02% | 1.11% | 73081 | 17186万 | 153.92 | 153.92 | -90.62 | 27 | 金种子酒 | 2023-09-28 四 | 23.55 | 23.40 | 23.52 | 23.58 | 23.32 | 0.51% | 0.93% | 61097 | 14324万 | 154.71 | 154.71 | -91.09 | 28 | 金种子酒 | 2023-10-09 一 | 23.58 | 23.52 | 25.00 | 25.24 | 23.10 | 6.29% | 3.27% | 214806 | 52398万 | 164.45 | 164.45 | -96.82 | 29 | 金种子酒 | 2023-10-10 二 | 24.93 | 25.00 | 24.56 | 25.13 | 24.51 | -1.76% | 1.78% | 117383 | 29054万 | 161.55 | 161.55 | -95.11 | 30 | 金种子酒 | 2023-10-11 三 | 24.50 | 24.56 | 24.18 | 24.84 | 24.10 | -1.55% | 1.27% | 83581 | 20372万 | 159.06 | 159.06 | -93.64 | 31 | 金种子酒 | 2023-10-12 四 | 24.36 | 24.18 | 24.17 | 24.43 | 24.02 | -0.04% | 0.80% | 52404 | 12677万 | 158.99 | 158.99 | -93.6 | 32 | 金种子酒 | 2023-10-13 五 | 24.13 | 24.17 | 24.23 | 24.37 | 23.55 | 0.25% | 1.26% | 83012 | 19924万 | 159.38 | 159.38 | -93.83 | 33 | 金种子酒 | 2023-10-16 一 | 24.02 | 24.23 | 24.30 | 24.50 | 23.80 | 0.29% | 1.26% | 82648 | 20012万 | 159.84 | 159.84 | -94.11 | 34 | 金种子酒 | 2023-10-17 二 | 24.29 | 24.30 | 24.25 | 24.35 | 23.90 | -0.21% | 0.82% | 53894 | 13036万 | 159.52 | 159.52 | -93.91 | 35 | 金种子酒 | 2023-10-18 三 | 24.05 | 24.25 | 23.66 | 24.40 | 23.66 | -2.43% | 1.10% | 72148 | 17301万 | 155.63 | 155.63 | -91.63 | 36 | 金种子酒 | 2023-10-19 四 | 23.50 | 23.66 | 23.41 | 23.84 | 23.20 | -1.06% | 1.04% | 68648 | 16136万 | 153.99 | 153.99 | -90.66 | 37 | 金种子酒 | 2023-10-20 五 | 23.33 | 23.41 | 22.72 | 23.60 | 22.42 | -2.95% | 1.87% | 123334 | 28261万 | 149.45 | 149.45 | -87.99 | 38 | 金种子酒 | 2023-10-23 一 | 22.72 | 22.72 | 22.07 | 23.25 | 21.79 | -2.86% | 1.97% | 129645 | 29126万 | 145.18 | 145.18 | -85.47 | 39 | 金种子酒 | 2023-10-24 二 | 22.23 | 22.07 | 22.27 | 22.61 | 22.02 | 0.91% | 1.21% | 79386 | 17674万 | 146.49 | 146.49 | -86.24 | 40 | 金种子酒 | 2023-10-25 三 | 22.54 | 22.27 | 22.79 | 23.00 | 22.51 | 2.33% | 1.16% | 76152 | 17363万 | 149.91 | 149.91 | -88.26 | 41 | 金种子酒 | 2023-10-26 四 | 22.46 | 22.79 | 22.99 | 23.06 | 22.41 | 0.88% | 0.90% | 58999 | 13446万 | 151.23 | 151.23 | -89.03 | 42 | 金种子酒 | 2023-10-27 五 | 23.03 | 22.99 | 23.33 | 23.50 | 22.92 | 1.48% | 1.28% | 83923 | 19483万 | 153.46 | 153.46 | -90.35 | 43 | 金种子酒 | 2023-10-30 一 | 22.90 | 23.33 | 23.17 | 23.39 | 22.31 | -0.69% | 2.65% | 174286 | 39974万 | 152.41 | 152.41 | -176.57 | 44 | 金种子酒 | 2023-10-31 二 | 23.00 | 23.17 | 22.87 | 23.15 | 22.70 | -1.29% | 1.19% | 78432 | 17951万 | 150.44 | 150.44 | -174.28 | 45 | 金种子酒 | 2023-11-01 三 | 23.55 | 22.87 | 22.82 | 23.88 | 22.78 | -0.22% | 1.94% | 127775 | 29591万 | 150.11 | 150.11 | -173.9 | 46 | 金种子酒 | 2023-11-02 四 | 22.81 | 22.82 | 22.33 | 22.85 | 22.30 | -2.15% | 1.52% | 100026 | 22540万 | 146.89 | 146.89 | -170.17 | 47 | 金种子酒 | 2023-11-03 五 | 22.33 | 22.33 | 22.84 | 23.15 | 22.33 | 2.28% | 1.85% | 121637 | 27732万 | 150.24 | 150.24 | -174.06 | 48 | 金种子酒 | 2023-11-06 一 | 23.10 | 22.84 | 23.05 | 23.15 | 22.81 | 0.92% | 1.28% | 83991 | 19285万 | 151.62 | 151.62 | -175.66 | 49 | 金种子酒 | 2023-11-07 二 | 23.09 | 23.05 | 23.36 | 23.49 | 22.88 | 1.34% | 1.52% | 100047 | 23274万 | 153.66 | 153.66 | -178.02 | 50 | 金种子酒 | 2023-11-08 三 | 23.18 | 23.36 | 23.09 | 23.45 | 22.97 | -1.16% | 1.52% | 99777 | 23128万 | 151.89 | 151.89 | -175.96 | 51 | 金种子酒 | 2023-11-09 四 | 22.98 | 23.09 | 22.79 | 23.15 | 22.72 | -1.30% | 1.08% | 70771 | 16173万 | 149.91 | 149.91 | -173.68 | 52 | 金种子酒 | 2023-11-10 五 | 22.74 | 22.79 | 22.64 | 22.83 | 22.50 | -0.66% | 0.75% | 49426 | 11169万 | 148.93 | 148.93 | -172.53 | 53 | 金种子酒 | 2023-11-13 一 | 22.64 | 22.64 | 22.58 | 22.73 | 22.40 | -0.27% | 0.74% | 48914 | 11028万 | 148.53 | 148.53 | -172.07 | 54 | 金种子酒 | 2023-11-14 二 | 22.58 | 22.58 | 22.67 | 22.75 | 22.48 | 0.40% | 0.81% | 53215 | 12031万 | 149.12 | 149.12 | -172.76 | 55 | 金种子酒 | 2023-11-15 三 | 22.85 | 22.67 | 22.74 | 22.89 | 22.64 | 0.31% | 0.93% | 61164 | 13912万 | 149.58 | 149.58 | -173.29 | 56 | 金种子酒 | 2023-11-16 四 | 22.74 | 22.74 | 22.37 | 22.78 | 22.30 | -1.63% | 1.14% | 75292 | 16880万 | 147.15 | 147.15 | -170.47 | 57 | 金种子酒 | 2023-11-17 五 | 22.25 | 22.37 | 22.44 | 22.45 | 22.06 | 0.31% | 0.89% | 58509 | 13040万 | 147.61 | 147.61 | -171.01 | 58 | 金种子酒 | 2023-11-20 一 | 22.45 | 22.44 | 22.79 | 22.80 | 22.29 | 1.56% | 1.32% | 86720 | 19623万 | 149.91 | 149.91 | -173.68 | 59 | 金种子酒 | 2023-11-21 二 | 22.82 | 22.79 | 22.68 | 22.94 | 22.61 | -0.48% | 1.08% | 70973 | 16166万 | 149.19 | 149.19 | -172.84 | 60 | 金种子酒 | 2023-11-22 三 | 22.51 | 22.68 | 22.29 | 22.65 | 22.28 | -1.72% | 0.94% | 62136 | 13908万 | 146.62 | 146.62 | -169.86 | 61 | 金种子酒 | 2023-11-23 四 | 22.19 | 22.29 | 22.38 | 22.46 | 22.14 | 0.40% | 0.75% | 49465 | 11026万 | 147.21 | 147.21 | -170.55 | 62 | 金种子酒 | 2023-11-24 五 | 22.30 | 22.38 | 22.04 | 22.43 | 21.88 | -1.52% | 1.05% | 69203 | 15294万 | 144.98 | 144.98 | -167.96 | 63 | 金种子酒 | 2023-11-28 二 | 21.10 | 21.16 | 21.18 | 21.26 | 20.90 | 0.09% | 1.16% | 76225 | 16036万 | 139.32 | 139.32 | -161.41 | 64 | 金种子酒 | 2023-11-29 三 | 21.18 | 21.18 | 20.86 | 21.18 | 20.72 | -1.51% | 1.03% | 67487 | 14101万 | 137.22 | 137.22 | -158.97 | 65 | 金种子酒 | 2023-11-30 四 | 20.80 | 20.86 | 21.20 | 21.36 | 20.75 | 1.63% | 1.21% | 79300 | 16748万 | 139.45 | 139.45 | -161.56 | 66 | 金种子酒 | 2023-12-01 五 | 21.03 | 21.20 | 21.14 | 21.17 | 20.86 | -0.28% | 0.97% | 63851 | 13400万 | 139.06 | 139.06 | -161.1 | 67 | 金种子酒 | 2023-12-04 一 | 21.15 | 21.14 | 21.07 | 21.26 | 20.88 | -0.33% | 0.97% | 63841 | 13482万 | 138.6 | 138.6 | -160.57 | 68 | 金种子酒 | 2023-12-05 二 | 21.00 | 21.07 | 20.60 | 21.05 | 20.60 | -2.23% | 0.98% | 64371 | 13399万 | 135.51 | 135.51 | -156.99 | 69 | 金种子酒 | 2023-12-06 三 | 20.50 | 20.60 | 20.69 | 20.80 | 20.50 | 0.44% | 0.90% | 59405 | 12298万 | 136.1 | 136.1 | -157.67 | 70 | 金种子酒 | 2023-12-07 四 | 20.69 | 20.69 | 20.37 | 20.78 | 20.26 | -1.55% | 1.07% | 70669 | 14429万 | 133.99 | 133.99 | -155.23 | 71 | 金种子酒 | 2023-12-08 五 | 20.35 | 20.37 | 20.29 | 20.45 | 19.90 | -0.39% | 1.26% | 82910 | 16790万 | 133.47 | 133.47 | -154.62 | 72 | 金种子酒 | 2023-12-11 一 | 20.19 | 20.29 | 19.90 | 20.19 | 19.13 | -1.92% | 2.57% | 169372 | 33221万 | 130.9 | 130.9 | -151.65 | 73 | 金种子酒 | 2023-12-12 二 | 19.96 | 19.90 | 20.13 | 20.32 | 19.88 | 1.16% | 1.36% | 89339 | 17971万 | 132.41 | 132.41 | -153.4 | 74 | 金种子酒 | 2023-12-13 三 | 20.13 | 20.13 | 19.50 | 20.13 | 19.50 | -3.13% | 1.34% | 87841 | 17289万 | 128.27 | 128.27 | -148.6 | 75 | 金种子酒 | 2023-12-14 四 | 19.60 | 19.50 | 19.00 | 19.75 | 19.00 | -2.56% | 1.77% | 116161 | 22393万 | 124.98 | 124.98 | -144.79 | 76 | 金种子酒 | 2023-12-15 五 | 19.00 | 19.00 | 18.79 | 19.19 | 18.61 | -1.11% | 1.87% | 122764 | 23179万 | 123.6 | 123.6 | -143.19 | 77 | 金种子酒 | 2023-12-18 一 | 18.65 | 18.79 | 18.10 | 18.68 | 17.99 | -3.67% | 2.22% | 145854 | 26682万 | 119.06 | 119.06 | -137.93 | 78 | 金种子酒 | 2023-12-19 二 | 18.15 | 18.10 | 18.02 | 18.28 | 17.93 | -0.44% | 1.40% | 92041 | 16662万 | 118.53 | 118.53 | -137.32 | 79 | 金种子酒 | 2023-12-20 三 | 18.02 | 18.02 | 17.50 | 18.11 | 17.50 | -2.89% | 1.53% | 100811 | 17838万 | 115.11 | 115.11 | -133.36 | 80 | 金种子酒 | 2023-12-21 四 | 17.50 | 17.50 | 18.19 | 18.24 | 17.40 | 3.94% | 2.51% | 165148 | 29582万 | 119.65 | 119.65 | -138.62 | 81 | 金种子酒 | 2023-12-22 五 | 18.09 | 18.19 | 18.03 | 18.27 | 17.83 | -0.88% | 1.62% | 106354 | 19159万 | 118.6 | 118.6 | -137.4 | 82 | 金种子酒 | 2023-12-25 一 | 18.00 | 18.03 | 18.15 | 18.18 | 17.91 | 0.67% | 0.90% | 59243 | 10720万 | 119.39 | 119.39 | -138.32 | 83 | 金种子酒 | 2023-12-26 二 | 18.25 | 18.15 | 17.96 | 18.25 | 17.93 | -1.05% | 0.76% | 49976 | 8992万 | 118.14 | 118.14 | -136.87 | 84 | 金种子酒 | 2023-12-27 三 | 17.97 | 17.96 | 17.94 | 18.14 | 17.73 | -0.11% | 0.95% | 62277 | 11149万 | 118.01 | 118.01 | -136.71 | 85 | 金种子酒 | 2023-12-28 四 | 17.92 | 17.94 | 18.48 | 18.81 | 17.81 | 3.01% | 2.68% | 176189 | 32472万 | 121.56 | 121.56 | -140.83 | 86 | 金种子酒 | 2023-12-29 五 | 18.49 | 18.48 | 18.52 | 18.63 | 18.31 | 0.22% | 1.58% | 104150 | 19232万 | 121.82 | 121.82 | -141.13 | 87 | 金种子酒 | 2024-01-02 二 | 18.50 | 18.52 | 18.12 | 18.50 | 18.11 | -2.16% | 1.22% | 80072 | 14567万 | 119.19 | 119.19 | -138.09 | 88 | 金种子酒 | 2024-01-03 三 | 18.05 | 18.12 | 18.10 | 18.26 | 17.96 | -0.11% | 0.92% | 60382 | 10917万 | 119.06 | 119.06 | -137.93 | 89 | 金种子酒 | 2024-01-04 四 | 18.05 | 18.10 | 17.76 | 18.05 | 17.66 | -1.88% | 1.17% | 77071 | 13700万 | 116.82 | 116.82 | -135.34 | 90 | 金种子酒 | 2024-01-05 五 | 17.51 | 17.76 | 17.36 | 17.85 | 17.28 | -2.25% | 1.25% | 82390 | 14477万 | 114.19 | 114.19 | -132.29 | 91 | 金种子酒 | 2024-01-08 一 | 17.36 | 17.36 | 17.13 | 17.50 | 17.11 | -1.32% | 1.05% | 69028 | 11932万 | 112.68 | 112.68 | -130.54 | 92 | 金种子酒 | 2024-01-09 二 | 17.14 | 17.13 | 17.13 | 17.38 | 17.01 | 0.00% | 0.97% | 64038 | 10993万 | 112.68 | 112.68 | -130.54 | 93 | 金种子酒 | 2024-01-10 三 | 17.05 | 17.13 | 17.25 | 17.50 | 16.81 | 0.70% | 1.23% | 80859 | 13923万 | 113.47 | 113.47 | -131.46 | 94 | 金种子酒 | 2024-01-11 四 | 17.10 | 17.25 | 17.25 | 17.37 | 17.09 | 0.00% | 1.04% | 68504 | 11819万 | 113.47 | 113.47 | -131.46 | 95 | 金种子酒 | 2024-01-12 五 | 17.25 | 17.25 | 17.18 | 17.51 | 17.17 | -0.41% | 1.24% | 81890 | 14177万 | 113.01 | 113.01 | -130.92 | 96 | 金种子酒 | 2024-01-15 一 | 17.19 | 17.18 | 17.05 | 17.32 | 17.00 | -0.76% | 0.89% | 58612 | 10036万 | 112.15 | 112.15 | -129.93 | 97 | 金种子酒 | 2024-01-16 二 | 17.00 | 17.05 | 16.93 | 17.23 | 16.70 | -0.70% | 1.41% | 92540 | 15638万 | 111.37 | 111.37 | -129.02 | 98 | 金种子酒 | 2024-01-17 三 | 16.94 | 16.93 | 16.27 | 16.94 | 16.27 | -3.90% | 1.42% | 93500 | 15495万 | 107.02 | 107.02 | -123.99 | 99 | 金种子酒 | 2024-01-18 四 | 16.14 | 16.27 | 16.30 | 16.38 | 15.76 | 0.18% | 2.09% | 137452 | 22017万 | 107.22 | 107.22 | -124.22 | 100 | 金种子酒 | 2024-01-19 五 | 16.31 | 16.30 | 16.54 | 16.87 | 16.20 | 1.47% | 2.22% | 145737 | 24185万 | 108.8 | 108.8 | -126.05 | 101 | 金种子酒 | 2024-01-22 一 | 16.35 | 16.54 | 15.44 | 16.37 | 15.35 | -6.65% | 2.01% | 132009 | 20985万 | 101.56 | 101.56 | -117.66 | 102 | 金种子酒 | 2024-01-23 二 | 15.40 | 15.44 | 15.63 | 15.78 | 15.21 | 1.23% | 1.49% | 98027 | 15240万 | 102.81 | 102.81 | -119.11 | 103 | 金种子酒 | 2024-01-24 三 | 15.69 | 15.63 | 15.55 | 15.85 | 14.98 | -0.51% | 1.88% | 123571 | 19030万 | 102.29 | 102.29 | -118.5 | 104 | 金种子酒 | 2024-01-25 四 | 15.55 | 15.55 | 16.20 | 16.31 | 15.52 | 4.18% | 2.12% | 139166 | 22208万 | 106.56 | 106.56 | -123.45 | 105 | 金种子酒 | 2024-01-26 五 | 16.11 | 16.20 | 16.45 | 16.65 | 16.04 | 1.54% | 2.11% | 138903 | 22800万 | 108.21 | 108.21 | -125.36 | 106 | 金种子酒 | 2024-01-29 一 | 16.45 | 16.45 | 16.20 | 16.64 | 16.16 | -1.52% | 1.67% | 109608 | 17959万 | 106.56 | 106.56 | -123.45 | 107 | 金种子酒 | 2024-01-30 二 | 16.05 | 16.20 | 15.55 | 16.08 | 15.49 | -4.01% | 1.59% | 104654 | 16529万 | 102.29 | 102.29 | -118.5 | 108 | 金种子酒 | 2024-01-31 三 | 15.00 | 15.55 | 14.57 | 15.47 | 14.53 | -6.30% | 2.28% | 149855 | 22343万 | 95.84 | 95.84 | -111.03 | 109 | 金种子酒 | 2024-02-01 四 | 14.40 | 14.57 | 14.47 | 15.18 | 14.37 | -0.69% | 2.01% | 132378 | 19515万 | 95.18 | 95.18 | -110.27 | 110 | 金种子酒 | 2024-02-02 五 | 14.45 | 14.47 | 13.82 | 14.75 | 13.31 | -4.49% | 2.56% | 168089 | 23663万 | 90.91 | 90.91 | -105.32 | 111 | 金种子酒 | 2024-02-05 一 | 13.55 | 13.82 | 12.49 | 13.77 | 12.44 | -9.62% | 2.84% | 186706 | 23951万 | 82.16 | 82.16 | -95.18 | 112 | 金种子酒 | 2024-02-06 二 | 12.20 | 12.49 | 13.10 | 13.37 | 11.78 | 4.88% | 3.54% | 233042 | 29418万 | 86.17 | 86.17 | -99.83 | 113 | 金种子酒 | 2024-02-07 三 | 13.08 | 13.10 | 13.11 | 13.74 | 12.92 | 0.08% | 3.32% | 218411 | 29186万 | 86.24 | 86.24 | -99.91 | 114 | 金种子酒 | 2024-02-08 四 | 13.21 | 13.11 | 13.34 | 13.40 | 12.44 | 1.75% | 3.87% | 254296 | 33007万 | 87.75 | 87.75 | -101.66 | 115 | 金种子酒 | 2024-02-19 一 | 13.50 | 13.34 | 13.79 | 13.92 | 13.40 | 3.37% | 3.20% | 210567 | 28770万 | 90.71 | 90.71 | -105.09 | 116 | 金种子酒 | 2024-02-20 二 | 13.67 | 13.79 | 13.63 | 13.74 | 13.44 | -1.16% | 1.65% | 108292 | 14679万 | 89.66 | 89.66 | -103.87 | 117 | 金种子酒 | 2024-02-21 三 | 13.50 | 13.63 | 14.58 | 14.99 | 13.49 | 6.97% | 4.92% | 323771 | 46741万 | 95.91 | 95.91 | -111.11 | 118 | 金种子酒 | 2024-02-22 四 | 14.57 | 14.58 | 14.75 | 15.00 | 14.42 | 1.17% | 3.13% | 205983 | 30276万 | 97.03 | 97.03 | -112.4 | 119 | 金种子酒 | 2024-02-23 五 | 14.70 | 14.75 | 15.80 | 16.10 | 14.67 | 7.12% | 5.00% | 329071 | 51061万 | 103.93 | 103.93 | -120.41 | 120 | 金种子酒 | 2024-02-26 一 | 15.69 | 15.80 | 15.54 | 15.94 | 15.43 | -1.65% | 3.07% | 201896 | 31551万 | 102.22 | 102.22 | -118.43 | 121 | 金种子酒 | 2024-02-27 二 | 15.48 | 15.54 | 15.73 | 15.74 | 15.28 | 1.22% | 3.09% | 203433 | 31529万 | 103.47 | 103.47 | -119.87 | 122 | 金种子酒 | 2024-02-28 三 | 15.80 | 15.73 | 15.00 | 16.10 | 14.98 | -4.64% | 3.56% | 234327 | 36615万 | 98.67 | 98.67 | -114.31 | 123 | 金种子酒 | 2024-02-29 四 | 14.95 | 15.00 | 15.36 | 15.36 | 14.85 | 2.40% | 2.39% | 157206 | 23839万 | 101.04 | 101.04 | -117.05 | 124 | 金种子酒 | 2024-03-01 五 | 15.30 | 15.36 | 15.46 | 15.49 | 15.14 | 0.65% | 1.93% | 126992 | 19470万 | 101.7 | 101.7 | -117.82 | 125 | 金种子酒 | 2024-03-04 一 | 15.48 | 15.46 | 15.30 | 15.55 | 15.08 | -1.03% | 1.57% | 103356 | 15772万 | 100.64 | 100.64 | -116.6 | 126 | 金种子酒 | 2024-03-05 二 | 15.23 | 15.30 | 15.30 | 15.51 | 15.09 | 0.00% | 2.07% | 136261 | 20881万 | 100.64 | 100.64 | -116.6 | 127 | 金种子酒 | 2024-03-06 三 | 15.16 | 15.30 | 14.98 | 15.28 | 14.80 | -2.09% | 2.34% | 153922 | 23094万 | 98.54 | 98.54 | -114.16 | 128 | 金种子酒 | 2024-03-07 四 | 15.09 | 14.98 | 14.81 | 15.18 | 14.80 | -1.13% | 1.56% | 102341 | 15339万 | 97.42 | 97.42 | -112.86 | 129 | 金种子酒 | 2024-03-08 五 | 14.88 | 14.81 | 14.64 | 14.96 | 14.45 | -1.15% | 1.47% | 96516 | 14144万 | 96.3 | 96.3 | -111.57 | 130 | 金种子酒 | 2024-03-14 四 | 17.17 | 17.40 | 17.04 | 17.55 | 16.88 | -2.07% | 4.27% | 280654 | 48288万 | 112.09 | 112.09 | -129.86 | 131 | 金种子酒 | 2024-03-15 五 | 16.91 | 17.04 | 17.90 | 18.22 | 16.91 | 5.05% | 6.40% | 421177 | 74857万 | 117.75 | 117.75 | -136.41 | 132 | 金种子酒 | 2024-03-18 一 | 17.60 | 17.90 | 17.78 | 17.90 | 17.38 | -0.67% | 4.58% | 301257 | 53059万 | 116.96 | 116.96 | -135.5 | 133 | 金种子酒 | 2024-03-19 二 | 17.65 | 17.78 | 17.65 | 18.14 | 17.50 | -0.73% | 3.68% | 241936 | 43106万 | 116.1 | 116.1 | -134.5 | 134 | 金种子酒 | 2024-03-20 三 | 17.55 | 17.65 | 17.49 | 17.76 | 17.10 | -0.91% | 3.39% | 223135 | 38797万 | 115.05 | 115.05 | -133.29 | 135 | 金种子酒 | 2024-03-21 四 | 17.49 | 17.49 | 17.51 | 17.63 | 17.16 | 0.11% | 2.57% | 169117 | 29487万 | 115.18 | 115.18 | -133.44 | 136 | 金种子酒 | 2024-03-22 五 | 17.33 | 17.51 | 16.82 | 17.49 | 16.80 | -3.94% | 2.86% | 187814 | 31904万 | 110.64 | 110.64 | -128.18 | 137 | 金种子酒 | 2024-03-25 一 | 16.68 | 16.82 | 16.44 | 16.86 | 16.39 | -2.26% | 2.00% | 131302 | 21785万 | 108.14 | 108.14 | -125.28 | 138 | 金种子酒 | 2024-03-26 二 | 16.55 | 16.44 | 16.84 | 16.84 | 16.30 | 2.43% | 2.45% | 161438 | 26856万 | 110.77 | 110.77 | -128.33 | 139 | 金种子酒 | 2024-03-27 三 | 16.68 | 16.84 | 15.98 | 16.80 | 15.92 | -5.11% | 2.42% | 159344 | 25979万 | 105.12 | 105.12 | -121.78 | 140 | 金种子酒 | 2024-03-28 四 | 15.98 | 15.98 | 16.06 | 16.35 | 15.92 | 0.50% | 1.93% | 127250 | 20518万 | 105.64 | 105.64 | -122.39 | 141 | 金种子酒 | 2024-03-29 五 | 16.06 | 16.06 | 16.04 | 16.26 | 15.77 | -0.12% | 1.66% | 108938 | 17414万 | 105.51 | 105.51 | -122.24 | 142 | 金种子酒 | 2024-04-01 一 | 16.16 | 16.04 | 17.00 | 17.11 | 16.16 | 5.99% | 3.50% | 230263 | 38670万 | 111.83 | 111.83 | -129.55 | 143 | 金种子酒 | 2024-04-02 二 | 17.00 | 17.00 | 16.69 | 17.00 | 16.60 | -1.82% | 1.96% | 129087 | 21585万 | 109.79 | 109.79 | -127.19 | 144 | 金种子酒 | 2024-04-03 三 | 16.78 | 16.69 | 16.35 | 16.97 | 16.28 | -2.04% | 2.01% | 132036 | 21768万 | 107.55 | 107.55 | -124.6 | 145 | 金种子酒 | 2024-04-08 一 | 16.26 | 16.35 | 15.44 | 16.27 | 15.43 | -5.57% | 2.45% | 161224 | 25311万 | 101.56 | 101.56 | -117.66 | 146 | 金种子酒 | 2024-04-09 二 | 15.38 | 15.44 | 15.51 | 15.73 | 15.37 | 0.45% | 1.15% | 75545 | 11746万 | 102.02 | 102.02 | -118.2 | 147 | 金种子酒 | 2024-04-10 三 | 15.44 | 15.51 | 15.06 | 15.55 | 14.84 | -2.90% | 1.82% | 119483 | 18023万 | 99.06 | 99.06 | -114.77 | 148 | 金种子酒 | 2024-04-11 四 | 14.99 | 15.06 | 14.93 | 15.03 | 14.69 | -0.86% | 1.65% | 108752 | 16159万 | 98.21 | 98.21 | -113.78 | 149 | 金种子酒 | 2024-04-12 五 | 14.99 | 14.93 | 14.63 | 15.09 | 14.56 | -2.01% | 1.21% | 79737 | 11776万 | 96.24 | 96.24 | -111.49 | 150 | 金种子酒 | 2024-04-15 一 | 14.59 | 14.63 | 14.70 | 14.95 | 14.24 | 0.48% | 1.84% | 120994 | 17759万 | 96.7 | 96.7 | -112.02 | 151 | 金种子酒 | 2024-04-16 二 | 15.29 | 14.70 | 15.11 | 15.97 | 14.98 | 2.79% | 4.01% | 263871 | 40857万 | 99.39 | 99.39 | -450.36 | 152 | 金种子酒 | 2024-04-17 三 | 14.99 | 15.11 | 15.33 | 15.43 | 14.86 | 1.46% | 2.60% | 170792 | 25911万 | 100.84 | 100.84 | -456.92 | 153 | 金种子酒 | 2024-04-18 四 | 15.20 | 15.33 | 14.99 | 15.24 | 14.86 | -2.22% | 2.08% | 136816 | 20580万 | 98.6 | 98.6 | -446.79 | 154 | 金种子酒 | 2024-04-19 五 | 14.84 | 14.99 | 14.49 | 14.86 | 14.45 | -3.34% | 1.79% | 117902 | 17223万 | 95.31 | 95.31 | -431.88 | 155 | 金种子酒 | 2024-04-22 一 | 14.36 | 14.49 | 14.96 | 15.05 | 14.29 | 3.24% | 2.05% | 134833 | 20057万 | 98.41 | 98.41 | -445.89 | 156 | 金种子酒 | 2024-04-23 二 | 14.85 | 14.96 | 14.78 | 15.03 | 14.74 | -1.20% | 1.33% | 87809 | 13053万 | 97.22 | 97.22 | -440.53 | 157 | 金种子酒 | 2024-04-24 三 | 14.73 | 14.78 | 14.89 | 14.92 | 14.58 | 0.74% | 1.11% | 73072 | 10798万 | 97.95 | 97.95 | -443.8 | 158 | 金种子酒 | 2024-04-25 四 | 14.88 | 14.89 | 14.90 | 15.00 | 14.80 | 0.07% | 0.98% | 64141 | 9563万 | 98.01 | 98.01 | -444.1 | 159 | 金种子酒 | 2024-04-26 五 | 14.92 | 14.90 | 15.17 | 15.20 | 14.88 | 1.81% | 1.47% | 96808 | 14594万 | 99.79 | 99.79 | -452.15 | 160 | 金种子酒 | 2024-04-29 一 | 15.16 | 15.17 | 15.70 | 15.88 | 15.15 | 3.49% | 2.45% | 161357 | 25229万 | 103.27 | 103.27 | -467.95 | 161 | 金种子酒 | 2024-04-30 二 | 15.70 | 15.70 | 15.36 | 15.78 | 15.33 | -2.17% | 1.82% | 119790 | 18582万 | 101.04 | 101.04 | 275.03 | 162 | 金种子酒 | 2024-05-06 一 | 15.45 | 15.36 | 15.98 | 16.17 | 15.45 | 4.04% | 3.61% | 237429 | 37838万 | 105.12 | 105.12 | 286.13 | 163 | 金种子酒 | 2024-05-08 三 | 15.75 | 15.82 | 15.51 | 15.98 | 15.50 | -1.96% | 1.89% | 124228 | 19482万 | 102.02 | 102.02 | 277.72 | 164 | 金种子酒 | 2024-05-09 四 | 15.53 | 15.51 | 15.58 | 15.61 | 15.43 | 0.45% | 1.35% | 88698 | 13779万 | 102.48 | 102.48 | 278.97 | 165 | 金种子酒 | 2024-05-10 五 | 15.56 | 15.58 | 15.30 | 15.75 | 15.27 | -1.80% | 1.38% | 90506 | 13954万 | 100.64 | 100.64 | 273.96 | 166 | 金种子酒 | 2024-05-13 一 | 15.19 | 15.30 | 14.87 | 15.19 | 14.83 | -2.81% | 1.57% | 103138 | 15410万 | 97.81 | 97.81 | 266.26 | 167 | 金种子酒 | 2024-05-14 二 | 14.87 | 14.87 | 15.09 | 15.28 | 14.87 | 1.48% | 1.28% | 84026 | 12656万 | 99.26 | 99.26 | 270.2 | 168 | 金种子酒 | 2024-05-15 三 | 15.09 | 15.09 | 14.89 | 15.10 | 14.87 | -1.33% | 0.87% | 57549 | 8598万 | 97.95 | 97.95 | 266.62 | 169 | 金种子酒 | 2024-05-16 四 | 14.90 | 14.89 | 15.05 | 15.19 | 14.75 | 1.07% | 1.35% | 88920 | 13356万 | 99 | 99 | 269.48 |
|
行情刷新 | 流通股东
|