| 股票名称 | 代码 600519 | 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 | 贵州茅台 | 2024-11-22 五 | 1,541.15 | 1,545.13 | 1,507.82 | 1,547.77 | 1,507.82 | -2.41% | 0.27% | 33436 | 510729万 | 18941.2 | 18941.2 | 22.91 | | 2 | 贵州茅台 | 2024-11-21 四 | 1,543.87 | 1,544.81 | 1,545.13 | 1,548.99 | 1,532.00 | 0.02% | 0.15% | 18262 | 281093万 | 19409.89 | 19409.89 | 23.47 | | 3 | 贵州茅台 | 2024-11-20 三 | 1,543.00 | 1,541.92 | 1,544.81 | 1,553.97 | 1,531.30 | 0.19% | 0.17% | 21345 | 329268万 | 19405.87 | 19405.87 | 23.47 | | 4 | 贵州茅台 | 2024-11-19 二 | 1,565.00 | 1,559.00 | 1,541.92 | 1,569.37 | 1,525.00 | -1.10% | 0.26% | 33266 | 513883万 | 19369.57 | 19369.57 | 23.43 | | 5 | 贵州茅台 | 2024-11-18 一 | 1,562.00 | 1,559.00 | 1,559.00 | 1,575.99 | 1,555.00 | 0.00% | 0.22% | 27092 | 423720万 | 19584.12 | 19584.12 | 23.69 | | 6 | 贵州茅台 | 2024-11-15 五 | 1,569.00 | 1,573.80 | 1,559.00 | 1,583.80 | 1,553.00 | -0.94% | 0.27% | 33761 | 529533万 | 19584.12 | 19584.12 | 23.69 | | 7 | 贵州茅台 | 2024-11-14 四 | 1,570.00 | 1,578.50 | 1,573.80 | 1,594.45 | 1,565.65 | -0.30% | 0.23% | 29248 | 461714万 | 19770.04 | 19770.04 | 23.91 | | 8 | 贵州茅台 | 2024-11-13 三 | 1,568.00 | 1,577.20 | 1,578.50 | 1,586.66 | 1,561.28 | 0.08% | 0.23% | 29125 | 459445万 | 19829.08 | 19829.08 | 23.98 | | 9 | 贵州茅台 | 2024-11-12 二 | 1,589.00 | 1,598.01 | 1,577.20 | 1,623.00 | 1,573.95 | -1.30% | 0.39% | 49223 | 784480万 | 19812.75 | 19812.75 | 23.96 | | 10 | 贵州茅台 | 2024-11-11 一 | 1,590.00 | 1,609.97 | 1,598.01 | 1,609.95 | 1,567.19 | -0.74% | 0.35% | 43854 | 695710万 | 20074.17 | 20074.17 | 24.28 | | 11 | 贵州茅台 | 2024-11-08 五 | 1,660.89 | 1,649.14 | 1,609.97 | 1,667.11 | 1,601.01 | -2.38% | 0.48% | 60771 | 988565万 | 20224.41 | 20224.41 | 24.46 | | 12 | 贵州茅台 | 2024-11-07 四 | 1,562.46 | 1,571.00 | 1,649.14 | 1,653.50 | 1,562.30 | 4.97% | 0.59% | 74739 | 1207495万 | 20716.46 | 20716.46 | 25.05 | | 13 | 贵州茅台 | 2024-11-06 三 | 1,575.00 | 1,576.99 | 1,571.00 | 1,588.99 | 1,561.22 | -0.38% | 0.30% | 37631 | 591692万 | 19734.87 | 19734.87 | 23.87 | | 14 | 贵州茅台 | 2024-11-05 二 | 1,540.00 | 1,548.20 | 1,576.99 | 1,577.70 | 1,536.01 | 1.86% | 0.36% | 45640 | 713444万 | 19810.11 | 19810.11 | 23.96 | | 15 | 贵州茅台 | 2024-11-04 一 | 1,544.93 | 1,533.75 | 1,548.20 | 1,550.00 | 1,528.06 | 0.94% | 0.23% | 29093 | 448176万 | 19448.45 | 19448.45 | 23.52 | | 16 | 贵州茅台 | 2024-11-01 五 | 1,521.00 | 1,527.79 | 1,533.75 | 1,545.13 | 1,520.80 | 0.39% | 0.26% | 32284 | 495430万 | 19266.93 | 19266.93 | 23.3 | | 17 | 贵州茅台 | 2024-10-31 四 | 1,532.15 | 1,532.00 | 1,527.79 | 1,540.00 | 1,520.00 | -0.27% | 0.24% | 29957 | 457555万 | 19192.06 | 19192.06 | 23.21 | | 18 | 贵州茅台 | 2024-10-30 三 | 1,525.00 | 1,531.62 | 1,532.00 | 1,551.19 | 1,523.41 | 0.02% | 0.25% | 32006 | 491318万 | 19244.95 | 19244.95 | 23.27 | | 19 | 贵州茅台 | 2024-10-29 二 | 1,560.00 | 1,565.00 | 1,531.62 | 1,580.00 | 1,530.00 | -2.13% | 0.33% | 41166 | 636811万 | 19240.18 | 19240.18 | 23.27 | | 20 | 贵州茅台 | 2024-10-28 一 | 1,560.00 | 1,558.85 | 1,565.00 | 1,565.00 | 1,522.23 | 0.39% | 0.31% | 39121 | 606445万 | 19659.5 | 19659.5 | 23.78 | | 21 | 贵州茅台 | 2024-10-25 五 | 1,547.00 | 1,552.20 | 1,558.85 | 1,574.79 | 1,546.01 | 0.43% | 0.22% | 27745 | 432827万 | 19582.24 | 19582.24 | 23.68 | | 22 | 贵州茅台 | 2024-10-24 四 | 1,561.00 | 1,567.50 | 1,552.20 | 1,575.00 | 1,545.01 | -0.98% | 0.19% | 23923 | 372397万 | 19498.7 | 19498.7 | 24.24 | | 23 | 贵州茅台 | 2024-10-23 三 | 1,544.11 | 1,543.00 | 1,567.50 | 1,576.95 | 1,532.00 | 1.59% | 0.32% | 40088 | 625960万 | 19690.9 | 19690.9 | 24.48 | | 24 | 贵州茅台 | 2024-10-22 二 | 1,526.56 | 1,528.80 | 1,543.00 | 1,560.18 | 1,524.20 | 0.93% | 0.29% | 36269 | 560783万 | 19383.13 | 19383.13 | 24.09 | | 25 | 贵州茅台 | 2024-10-21 一 | 1,541.21 | 1,541.00 | 1,528.80 | 1,549.97 | 1,521.21 | -0.79% | 0.33% | 42008 | 643392万 | 19204.75 | 19204.75 | 23.87 | | 26 | 贵州茅台 | 2024-10-18 五 | 1,493.00 | 1,494.60 | 1,541.00 | 1,567.84 | 1,478.96 | 3.10% | 0.55% | 68619 | 1041804万 | 19358.01 | 19358.01 | 24.06 | | 27 | 贵州茅台 | 2024-10-17 四 | 1,537.00 | 1,522.50 | 1,494.60 | 1,537.66 | 1,493.41 | -1.83% | 0.31% | 39460 | 596478万 | 18775.13 | 18775.13 | 23.34 | | 28 | 贵州茅台 | 2024-10-16 三 | 1,540.88 | 1,554.25 | 1,522.50 | 1,549.80 | 1,510.00 | -2.04% | 0.37% | 46664 | 714017万 | 19125.61 | 19125.61 | 23.77 | | 29 | 贵州茅台 | 2024-10-15 二 | 1,599.00 | 1,601.99 | 1,554.25 | 1,600.99 | 1,553.01 | -2.98% | 0.35% | 43571 | 688414万 | 19524.45 | 19524.45 | 24.27 | | 30 | 贵州茅台 | 2024-10-14 一 | 1,613.00 | 1,604.99 | 1,601.99 | 1,620.63 | 1,581.17 | -0.19% | 0.36% | 44812 | 718135万 | 20124.16 | 20124.16 | 25.01 | | 31 | 贵州茅台 | 2024-10-11 五 | 1,615.40 | 1,640.00 | 1,604.99 | 1,639.96 | 1,590.00 | -2.13% | 0.33% | 41915 | 676498万 | 20161.85 | 20161.85 | 25.06 | | 32 | 贵州茅台 | 2024-10-10 四 | 1,622.26 | 1,595.15 | 1,640.00 | 1,668.08 | 1,591.00 | 2.81% | 0.59% | 74603 | 1219896万 | 20601.64 | 20601.64 | 25.61 | | 33 | 贵州茅台 | 2024-10-09 三 | 1,700.00 | 1,723.00 | 1,595.15 | 1,700.00 | 1,590.00 | -7.42% | 0.96% | 120197 | 1970843万 | 20038.24 | 20038.24 | 24.91 | | 34 | 贵州茅台 | 2024-10-08 二 | 1,910.00 | 1,748.00 | 1,723.00 | 1,910.00 | 1,680.18 | -1.43% | 1.55% | 194709 | 3511408万 | 21644.29 | 21644.29 | 26.9 | | 35 | 贵州茅台 | 2024-09-30 一 | 1,692.00 | 1,629.20 | 1,748.00 | 1,759.88 | 1,652.00 | 7.29% | 1.25% | 157293 | 2698275万 | 21958.34 | 21958.34 | 27.29 | | 36 | 贵州茅台 | 2024-09-27 五 | 1,600.00 | 1,529.00 | 1,629.20 | 1,629.20 | 1,565.36 | 6.55% | 0.70% | 87922 | 1405026万 | 20465.97 | 20465.97 | 25.44 | | 37 | 贵州茅台 | 2024-09-26 四 | 1,399.96 | 1,399.00 | 1,529.00 | 1,529.87 | 1,396.00 | 9.29% | 0.77% | 97278 | 1426926万 | 19207.26 | 19207.26 | 23.87 | | 38 | 贵州茅台 | 2024-09-25 三 | 1,400.05 | 1,372.60 | 1,399.00 | 1,427.00 | 1,396.71 | 1.92% | 0.59% | 73954 | 1042011万 | 17574.21 | 17574.21 | 21.85 | | 39 | 贵州茅台 | 2024-09-24 二 | 1,285.09 | 1,261.54 | 1,372.60 | 1,373.00 | 1,265.09 | 8.80% | 0.80% | 100413 | 1329728万 | 17242.57 | 17242.57 | 21.43 | | 40 | 贵州茅台 | 2024-09-23 一 | 1,268.00 | 1,263.92 | 1,261.54 | 1,293.50 | 1,260.66 | -0.19% | 0.36% | 45550 | 580979万 | 15847.44 | 15847.44 | 19.7 | | 41 | 贵州茅台 | 2024-09-20 五 | 1,261.50 | 1,261.00 | 1,263.92 | 1,273.90 | 1,250.03 | 0.23% | 0.32% | 39982 | 503851万 | 15877.34 | 15877.34 | 19.74 | | 42 | 贵州茅台 | 2024-09-19 四 | 1,262.00 | 1,266.90 | 1,261.00 | 1,292.88 | 1,245.83 | -0.47% | 0.48% | 59988 | 762374万 | 15840.65 | 15840.65 | 19.69 | | 43 | 贵州茅台 | 2024-09-18 三 | 1,300.00 | 1,304.13 | 1,266.90 | 1,300.01 | 1,266.66 | -2.85% | 0.37% | 46185 | 589595万 | 15914.77 | 15914.77 | 19.78 | | 44 | 贵州茅台 | 2024-09-13 五 | 1,331.00 | 1,335.06 | 1,304.13 | 1,332.00 | 1,297.30 | -2.32% | 0.45% | 56005 | 732938万 | 16382.45 | 16382.45 | 20.36 | | 45 | 贵州茅台 | 2024-09-12 四 | 1,380.00 | 1,380.00 | 1,335.06 | 1,385.00 | 1,334.91 | -3.26% | 0.38% | 47948 | 648245万 | 16770.99 | 16770.99 | 20.85 | | 46 | 贵州茅台 | 2024-09-11 三 | 1,375.60 | 1,378.00 | 1,380.00 | 1,385.88 | 1,365.00 | 0.15% | 0.17% | 20996 | 289293万 | 17335.53 | 17335.53 | 21.55 | | 47 | 贵州茅台 | 2024-09-10 二 | 1,370.02 | 1,375.00 | 1,378.00 | 1,393.00 | 1,370.02 | 0.22% | 0.16% | 19803 | 273730万 | 17310.41 | 17310.41 | 21.52 | | 48 | 贵州茅台 | 2024-09-09 一 | 1,380.01 | 1,398.00 | 1,375.00 | 1,393.71 | 1,370.08 | -1.65% | 0.23% | 28638 | 395009万 | 17272.72 | 17272.72 | 21.47 | | 49 | 贵州茅台 | 2024-09-06 五 | 1,405.00 | 1,404.88 | 1,398.00 | 1,406.00 | 1,398.00 | -0.49% | 0.08% | 10321 | 144554万 | 17561.65 | 17561.65 | 21.83 | | 50 | 贵州茅台 | 2024-09-05 四 | 1,400.50 | 1,400.00 | 1,404.88 | 1,407.00 | 1,397.00 | 0.35% | 0.12% | 14503 | 203368万 | 17648.07 | 17648.07 | 21.94 | | 51 | 贵州茅台 | 2024-09-04 三 | 1,402.00 | 1,410.00 | 1,400.00 | 1,419.19 | 1,399.74 | -0.71% | 0.11% | 14211 | 199522万 | 17586.77 | 17586.77 | 21.86 | | 52 | 贵州茅台 | 2024-09-03 二 | 1,398.00 | 1,395.00 | 1,410.00 | 1,414.98 | 1,393.02 | 1.08% | 0.14% | 17888 | 251613万 | 17712.39 | 17712.39 | 22.02 | | 53 | 贵州茅台 | 2024-09-02 一 | 1,430.00 | 1,443.19 | 1,395.00 | 1,438.00 | 1,395.00 | -3.34% | 0.27% | 34135 | 480105万 | 17523.96 | 17523.96 | 21.78 | | 54 | 贵州茅台 | 2024-08-30 五 | 1,413.00 | 1,413.30 | 1,443.19 | 1,458.07 | 1,405.00 | 2.11% | 0.31% | 38739 | 557612万 | 18129.32 | 18129.32 | 22.54 | | 55 | 贵州茅台 | 2024-08-29 四 | 1,380.00 | 1,389.00 | 1,413.30 | 1,418.00 | 1,380.00 | 1.75% | 0.22% | 27472 | 386427万 | 17753.84 | 17753.84 | 22.07 | | 56 | 贵州茅台 | 2024-08-28 三 | 1,404.07 | 1,404.07 | 1,389.00 | 1,406.00 | 1,375.00 | -1.07% | 0.25% | 31664 | 438803万 | 17448.59 | 17448.59 | 21.69 | | 57 | 贵州茅台 | 2024-08-27 二 | 1,412.00 | 1,412.00 | 1,404.07 | 1,413.00 | 1,401.11 | -0.56% | 0.11% | 13657 | 192077万 | 17637.9 | 17637.9 | 21.92 | | 58 | 贵州茅台 | 2024-08-26 一 | 1,417.00 | 1,414.99 | 1,412.00 | 1,423.86 | 1,403.15 | -0.21% | 0.12% | 15628 | 220760万 | 17737.51 | 17737.51 | 22.05 | | 59 | 贵州茅台 | 2024-08-23 五 | 1,408.00 | 1,410.05 | 1,414.99 | 1,423.50 | 1,406.12 | 0.35% | 0.12% | 15320 | 216650万 | 17775.07 | 17775.07 | 22.09 | | 60 | 贵州茅台 | 2024-08-22 四 | 1,416.00 | 1,417.58 | 1,410.05 | 1,420.00 | 1,400.01 | -0.53% | 0.16% | 19527 | 275087万 | 17713.02 | 17713.02 | 22.02 | | 61 | 贵州茅台 | 2024-08-21 三 | 1,420.00 | 1,422.72 | 1,417.58 | 1,427.98 | 1,415.69 | -0.36% | 0.12% | 15092 | 214475万 | 17807.61 | 17807.61 | 22.14 | | 62 | 贵州茅台 | 2024-08-20 二 | 1,429.90 | 1,425.44 | 1,422.72 | 1,429.93 | 1,414.00 | -0.19% | 0.15% | 18591 | 264481万 | 17872.18 | 17872.18 | 22.22 | | 63 | 贵州茅台 | 2024-08-19 一 | 1,432.00 | 1,431.20 | 1,425.44 | 1,458.88 | 1,425.00 | -0.40% | 0.16% | 20433 | 294211万 | 17906.35 | 17906.35 | 22.26 | | 64 | 贵州茅台 | 2024-08-16 五 | 1,426.79 | 1,426.89 | 1,431.20 | 1,435.92 | 1,417.01 | 0.30% | 0.13% | 16455 | 234983万 | 17978.7 | 17978.7 | 22.35 | | 65 | 贵州茅台 | 2024-08-15 四 | 1,405.03 | 1,413.30 | 1,426.89 | 1,435.99 | 1,403.95 | 0.96% | 0.18% | 23039 | 327570万 | 17924.56 | 17924.56 | 22.28 | | 66 | 贵州茅台 | 2024-08-14 三 | 1,423.01 | 1,423.01 | 1,413.30 | 1,424.90 | 1,412.02 | -0.68% | 0.11% | 13414 | 189838万 | 17753.84 | 17753.84 | 22.07 | | 67 | 贵州茅台 | 2024-08-13 二 | 1,433.00 | 1,436.10 | 1,423.01 | 1,435.00 | 1,412.01 | -0.91% | 0.13% | 16308 | 231704万 | 17875.82 | 17875.82 | 22.22 | | 68 | 贵州茅台 | 2024-08-12 一 | 1,430.00 | 1,436.80 | 1,436.10 | 1,443.00 | 1,426.58 | -0.05% | 0.11% | 13632 | 195657万 | 18040.26 | 18040.26 | 22.42 | | 69 | 贵州茅台 | 2024-08-09 五 | 1,460.03 | 1,430.69 | 1,436.80 | 1,469.00 | 1,436.80 | 0.43% | 0.24% | 30138 | 436871万 | 18049.05 | 18049.05 | 22.44 | | 70 | 贵州茅台 | 2024-08-08 四 | 1,411.00 | 1,415.50 | 1,430.69 | 1,448.18 | 1,409.00 | 1.07% | 0.20% | 25131 | 359271万 | 17972.3 | 17972.3 | 22.34 | | 71 | 贵州茅台 | 2024-08-07 三 | 1,405.50 | 1,404.70 | 1,415.50 | 1,421.99 | 1,398.30 | 0.77% | 0.16% | 20622 | 291058万 | 17781.48 | 17781.48 | 22.8 | | 72 | 贵州茅台 | 2024-08-06 二 | 1,422.00 | 1,410.01 | 1,404.70 | 1,424.00 | 1,394.01 | -0.38% | 0.22% | 27444 | 386074万 | 17645.81 | 17645.81 | 22.62 | | 73 | 贵州茅台 | 2024-08-05 一 | 1,388.88 | 1,385.45 | 1,410.01 | 1,426.00 | 1,385.52 | 1.77% | 0.30% | 37736 | 532713万 | 17712.51 | 17712.51 | 22.71 | | 74 | 贵州茅台 | 2024-08-02 五 | 1,373.60 | 1,386.16 | 1,385.45 | 1,396.97 | 1,373.60 | -0.05% | 0.17% | 21928 | 304173万 | 17403.99 | 17403.99 | 22.31 | | 75 | 贵州茅台 | 2024-08-01 四 | 1,418.00 | 1,421.28 | 1,386.16 | 1,420.00 | 1,384.70 | -2.47% | 0.26% | 32038 | 447099万 | 17412.91 | 17412.91 | 22.32 | | 76 | 贵州茅台 | 2024-07-31 三 | 1,373.10 | 1,379.99 | 1,421.28 | 1,427.27 | 1,373.10 | 2.99% | 0.34% | 43272 | 609815万 | 17854.09 | 17854.09 | 22.89 | | 77 | 贵州茅台 | 2024-07-30 二 | 1,385.98 | 1,398.02 | 1,379.99 | 1,390.27 | 1,361.30 | -1.29% | 0.41% | 51779 | 710349万 | 17335.4 | 17335.4 | 22.22 | | 78 | 贵州茅台 | 2024-07-29 一 | 1,415.00 | 1,422.19 | 1,398.02 | 1,421.99 | 1,398.00 | -1.70% | 0.25% | 30869 | 434261万 | 17561.9 | 17561.9 | 22.51 | | 79 | 贵州茅台 | 2024-07-26 五 | 1,430.49 | 1,430.49 | 1,422.19 | 1,437.72 | 1,410.90 | -0.58% | 0.26% | 32354 | 459493万 | 17865.52 | 17865.52 | 22.9 | | 80 | 贵州茅台 | 2024-07-25 四 | 1,440.02 | 1,440.02 | 1,430.49 | 1,448.00 | 1,420.01 | -0.66% | 0.23% | 28347 | 405409万 | 17969.78 | 17969.78 | 23.04 | | 81 | 贵州茅台 | 2024-07-24 三 | 1,450.20 | 1,455.00 | 1,440.02 | 1,463.70 | 1,435.00 | -1.03% | 0.19% | 24123 | 349020万 | 18089.5 | 18089.5 | 23.19 | | 82 | 贵州茅台 | 2024-07-23 二 | 1,499.00 | 1,499.00 | 1,455.00 | 1,501.00 | 1,455.00 | -2.94% | 0.25% | 30944 | 455546万 | 18277.68 | 18277.68 | 23.43 | | 83 | 贵州茅台 | 2024-07-22 一 | 1,525.03 | 1,525.62 | 1,499.00 | 1,529.98 | 1,491.65 | -1.74% | 0.23% | 28543 | 430081万 | 18830.41 | 18830.41 | 24.14 | | 84 | 贵州茅台 | 2024-07-19 五 | 1,490.81 | 1,497.51 | 1,525.62 | 1,529.18 | 1,484.01 | 1.88% | 0.31% | 38943 | 588862万 | 19164.8 | 19164.8 | 24.57 | | 85 | 贵州茅台 | 2024-07-18 四 | 1,499.50 | 1,501.40 | 1,497.51 | 1,515.00 | 1,492.53 | -0.26% | 0.23% | 28870 | 433721万 | 18811.69 | 18811.69 | 24.12 | | 86 | 贵州茅台 | 2024-07-17 三 | 1,476.10 | 1,476.00 | 1,501.40 | 1,503.00 | 1,470.02 | 1.72% | 0.27% | 34311 | 511568万 | 18860.55 | 18860.55 | 24.18 | | 87 | 贵州茅台 | 2024-07-16 二 | 1,476.00 | 1,474.90 | 1,476.00 | 1,482.00 | 1,465.05 | 0.07% | 0.16% | 20316 | 299837万 | 18541.48 | 18541.48 | 23.77 | | 88 | 贵州茅台 | 2024-07-15 一 | 1,470.00 | 1,478.82 | 1,474.90 | 1,488.00 | 1,470.00 | -0.27% | 0.15% | 19176 | 283537万 | 18527.66 | 18527.66 | 23.75 | | 89 | 贵州茅台 | 2024-07-12 五 | 1,473.01 | 1,462.09 | 1,478.82 | 1,486.40 | 1,465.45 | 1.14% | 0.19% | 23386 | 345113万 | 18576.9 | 18576.9 | 23.82 | | 90 | 贵州茅台 | 2024-07-11 四 | 1,449.97 | 1,437.59 | 1,462.09 | 1,469.00 | 1,440.21 | 1.70% | 0.23% | 29020 | 423696万 | 18366.74 | 18366.74 | 23.55 | | 91 | 贵州茅台 | 2024-07-10 三 | 1,439.25 | 1,438.03 | 1,437.59 | 1,465.88 | 1,435.00 | -0.03% | 0.19% | 23763 | 343669万 | 18058.97 | 18058.97 | 23.15 | | 92 | 贵州茅台 | 2024-07-09 二 | 1,420.00 | 1,420.00 | 1,438.03 | 1,454.89 | 1,410.10 | 1.27% | 0.27% | 33621 | 480796万 | 18064.5 | 18064.5 | 23.16 | | 93 | 贵州茅台 | 2024-07-08 一 | 1,443.00 | 1,453.00 | 1,420.00 | 1,457.77 | 1,419.14 | -2.27% | 0.31% | 39527 | 565795万 | 17838.01 | 17838.01 | 22.87 | | 94 | 贵州茅台 | 2024-07-05 五 | 1,479.00 | 1,485.74 | 1,453.00 | 1,493.18 | 1,450.00 | -2.20% | 0.31% | 38829 | 566448万 | 18252.55 | 18252.55 | 23.4 | | 95 | 贵州茅台 | 2024-07-04 四 | 1,505.00 | 1,500.00 | 1,485.74 | 1,512.00 | 1,481.13 | -0.95% | 0.19% | 24380 | 363797万 | 18663.83 | 18663.83 | 23.93 | | 96 | 贵州茅台 | 2024-07-03 三 | 1,499.00 | 1,490.70 | 1,500.00 | 1,513.01 | 1,488.02 | 0.62% | 0.25% | 31573 | 474081万 | 18842.97 | 18842.97 | 24.16 | | 97 | 贵州茅台 | 2024-07-02 二 | 1,433.00 | 1,440.38 | 1,490.70 | 1,498.00 | 1,433.00 | 3.49% | 0.41% | 51853 | 765917万 | 18726.14 | 18726.14 | 24.01 | | 98 | 贵州茅台 | 2024-07-01 一 | 1,468.88 | 1,467.39 | 1,440.38 | 1,472.99 | 1,428.00 | -1.84% | 0.26% | 32161 | 463669万 | 18094.02 | 18094.02 | 23.2 | | 99 | 贵州茅台 | 2024-06-28 五 | 1,480.00 | 1,490.49 | 1,467.39 | 1,494.49 | 1,464.00 | -1.55% | 0.31% | 38582 | 569965万 | 18433.32 | 18433.32 | 23.63 | | 100 | 贵州茅台 | 2024-06-27 四 | 1,492.00 | 1,489.22 | 1,490.49 | 1,493.97 | 1,468.00 | 0.09% | 0.26% | 32822 | 485796万 | 18723.5 | 18723.5 | 24 | | 101 | 贵州茅台 | 2024-06-26 三 | 1,480.00 | 1,486.65 | 1,489.22 | 1,501.07 | 1,477.80 | 0.17% | 0.24% | 29570 | 441460万 | 18707.55 | 18707.55 | 23.98 | | 102 | 贵州茅台 | 2024-06-25 二 | 1,477.00 | 1,476.55 | 1,486.65 | 1,502.99 | 1,477.00 | 0.68% | 0.34% | 42098 | 627392万 | 18675.26 | 18675.26 | 23.94 | | 103 | 贵州茅台 | 2024-06-24 一 | 1,423.00 | 1,471.00 | 1,476.55 | 1,488.99 | 1,414.01 | 0.38% | 0.51% | 63840 | 931936万 | 18548.39 | 18548.39 | 23.78 | | 104 | 贵州茅台 | 2024-06-21 五 | 1,500.50 | 1,500.10 | 1,471.00 | 1,504.98 | 1,470.22 | -1.94% | 0.34% | 43320 | 641854万 | 18478.67 | 18478.67 | 23.69 | | 105 | 贵州茅台 | 2024-06-20 四 | 1,500.00 | 1,501.00 | 1,500.10 | 1,516.01 | 1,498.00 | -0.06% | 0.20% | 24711 | 371592万 | 18844.22 | 18844.22 | 24.16 | | 106 | XD贵州茅 | 2024-06-19 三 | 1,497.99 | 1,490.62 | 1,501.00 | 1,504.00 | 1,482.10 | 0.70% | 0.33% | 41262 | 616773万 | 18855.53 | 18855.53 | 24.17 | | 107 | 贵州茅台 | 2024-06-18 二 | 1,530.89 | 1,541.50 | 1,521.50 | 1,554.54 | 1,516.68 | -1.30% | 0.33% | 41258 | 631759万 | 19113.05 | 19113.05 | 24.5 | | 108 | 贵州茅台 | 2024-06-17 一 | 1,532.29 | 1,555.00 | 1,541.50 | 1,548.77 | 1,511.01 | -0.87% | 0.38% | 48318 | 740088万 | 19364.29 | 19364.29 | 24.82 | | 109 | 贵州茅台 | 2024-06-14 五 | 1,555.00 | 1,555.01 | 1,555.00 | 1,563.96 | 1,520.46 | 0.00% | 0.47% | 59514 | 917764万 | 19533.88 | 19533.88 | 25.04 | | 110 | 贵州茅台 | 2024-06-13 四 | 1,576.77 | 1,571.68 | 1,555.01 | 1,576.89 | 1,553.15 | -1.06% | 0.29% | 36186 | 565494万 | 19534 | 19534 | 25.04 | | 111 | 贵州茅台 | 2024-06-12 三 | 1,570.00 | 1,569.00 | 1,571.68 | 1,590.00 | 1,570.00 | 0.17% | 0.26% | 33171 | 523009万 | 19743.41 | 19743.41 | 25.31 | | 112 | 贵州茅台 | 2024-06-11 二 | 1,602.99 | 1,619.18 | 1,569.00 | 1,605.00 | 1,567.00 | -3.10% | 0.56% | 70247 | 1109058万 | 19709.74 | 19709.74 | 25.27 | | 113 | 贵州茅台 | 2024-06-07 五 | 1,646.13 | 1,639.81 | 1,619.18 | 1,646.18 | 1,619.01 | -1.26% | 0.27% | 33525 | 545312万 | 20340.1 | 20340.1 | 26.08 | | 114 | 贵州茅台 | 2024-06-06 四 | 1,643.66 | 1,644.00 | 1,639.81 | 1,651.99 | 1,635.91 | -0.25% | 0.20% | 25610 | 420570万 | 20599.26 | 20599.26 | 26.41 | | 115 | 贵州茅台 | 2024-06-05 三 | 1,652.00 | 1,653.20 | 1,644.00 | 1,658.68 | 1,643.03 | -0.56% | 0.15% | 19056 | 314082万 | 20651.89 | 20651.89 | 26.48 | | 116 | 贵州茅台 | 2024-06-04 二 | 1,640.50 | 1,639.39 | 1,653.20 | 1,656.00 | 1,636.55 | 0.84% | 0.17% | 20841 | 343250万 | 20767.46 | 20767.46 | 26.62 | | 117 | 贵州茅台 | 2024-06-03 一 | 1,650.00 | 1,648.45 | 1,639.39 | 1,650.92 | 1,635.11 | -0.55% | 0.24% | 30261 | 496604万 | 20593.98 | 20593.98 | 26.4 | | 118 | 贵州茅台 | 2024-05-31 五 | 1,650.50 | 1,649.00 | 1,648.45 | 1,663.50 | 1,648.45 | -0.03% | 0.17% | 21857 | 361765万 | 20707.79 | 20707.79 | 26.55 | | 119 | 贵州茅台 | 2024-05-30 四 | 1,675.00 | 1,674.00 | 1,649.00 | 1,675.38 | 1,649.00 | -1.49% | 0.26% | 32208 | 533331万 | 20714.7 | 20714.7 | 26.56 | | 120 | 贵州茅台 | 2024-05-29 三 | 1,666.00 | 1,664.64 | 1,674.00 | 1,680.00 | 1,665.00 | 0.56% | 0.16% | 19651 | 328917万 | 21028.75 | 21028.75 | 26.96 | | 121 | 贵州茅台 | 2024-05-28 二 | 1,670.40 | 1,670.12 | 1,664.64 | 1,675.17 | 1,663.00 | -0.33% | 0.19% | 23521 | 392302万 | 20911.17 | 20911.17 | 26.81 | | 122 | 贵州茅台 | 2024-05-27 一 | 1,678.00 | 1,677.08 | 1,670.12 | 1,687.45 | 1,668.01 | -0.42% | 0.20% | 25098 | 419900万 | 20980.01 | 20980.01 | 26.9 | | 123 | 贵州茅台 | 2024-05-24 五 | 1,693.00 | 1,692.01 | 1,677.08 | 1,695.00 | 1,677.00 | -0.88% | 0.16% | 20217 | 340132万 | 21067.44 | 21067.44 | 27.01 | | 124 | 贵州茅台 | 2024-05-23 四 | 1,700.00 | 1,697.71 | 1,692.01 | 1,706.38 | 1,690.08 | -0.34% | 0.15% | 18885 | 319992万 | 21254.99 | 21254.99 | 27.25 | | 125 | 贵州茅台 | 2024-05-22 三 | 1,703.00 | 1,705.00 | 1,697.71 | 1,709.96 | 1,691.00 | -0.43% | 0.16% | 20286 | 344398万 | 21326.6 | 21326.6 | 27.34 | | 126 | 贵州茅台 | 2024-05-21 二 | 1,708.00 | 1,709.00 | 1,705.00 | 1,709.73 | 1,698.16 | -0.23% | 0.13% | 16293 | 277685万 | 21418.17 | 21418.17 | 27.46 | | 127 | 贵州茅台 | 2024-05-20 一 | 1,717.99 | 1,715.00 | 1,709.00 | 1,732.99 | 1,708.11 | -0.35% | 0.25% | 31426 | 540139万 | 21468.42 | 21468.42 | 27.52 | | 128 | 贵州茅台 | 2024-05-17 五 | 1,700.01 | 1,704.50 | 1,715.00 | 1,716.58 | 1,700.00 | 0.62% | 0.23% | 28924 | 493692万 | 21543.79 | 21543.79 | 27.62 | | 129 | 贵州茅台 | 2024-05-16 四 | 1,705.00 | 1,700.00 | 1,704.50 | 1,709.88 | 1,690.00 | 0.26% | 0.24% | 29680 | 504875万 | 21411.89 | 21411.89 | 27.45 | | 130 | 贵州茅台 | 2024-05-15 三 | 1,702.58 | 1,701.98 | 1,700.00 | 1,708.00 | 1,698.59 | -0.12% | 0.13% | 15739 | 267720万 | 21355.36 | 21355.36 | 27.38 | | 131 | 贵州茅台 | 2024-05-14 二 | 1,705.99 | 1,706.00 | 1,701.98 | 1,713.27 | 1,700.01 | -0.24% | 0.17% | 21274 | 362328万 | 21380.24 | 21380.24 | 27.41 | | 132 | 贵州茅台 | 2024-05-13 一 | 1,732.02 | 1,738.98 | 1,706.00 | 1,732.66 | 1,701.22 | -1.90% | 0.30% | 37662 | 643542万 | 21430.73 | 21430.73 | 27.47 | | 133 | 贵州茅台 | 2024-05-10 五 | 1,761.10 | 1,756.00 | 1,738.98 | 1,767.88 | 1,733.99 | -0.97% | 0.21% | 26207 | 457140万 | 21845.03 | 21845.03 | 28 | | 134 | 贵州茅台 | 2024-05-09 四 | 1,758.00 | 1,763.97 | 1,756.00 | 1,764.98 | 1,750.00 | -0.45% | 0.18% | 22387 | 392980万 | 22058.83 | 22058.83 | 28.28 | | 135 | 贵州茅台 | 2024-05-08 三 | 1,769.69 | 1,770.00 | 1,763.97 | 1,769.97 | 1,755.67 | -0.34% | 0.12% | 14769 | 260329万 | 22158.95 | 22158.95 | 28.41 | | 136 | 贵州茅台 | 2024-05-06 一 | 1,733.97 | 1,705.00 | 1,760.20 | 1,765.00 | 1,727.00 | 3.24% | 0.48% | 59909 | 1050435万 | 22111.59 | 22111.59 | 28.35 | | 137 | 贵州茅台 | 2024-04-30 二 | 1,705.01 | 1,704.00 | 1,705.00 | 1,729.88 | 1,705.00 | 0.06% | 0.24% | 30760 | 527390万 | 21418.17 | 21418.17 | 27.46 | | 138 | 贵州茅台 | 2024-04-29 一 | 1,696.95 | 1,709.43 | 1,704.00 | 1,728.00 | 1,693.82 | -0.32% | 0.33% | 41332 | 707210万 | 21405.61 | 21405.61 | 27.44 | | 139 | 贵州茅台 | 2024-04-26 五 | 1,694.00 | 1,693.04 | 1,709.43 | 1,714.00 | 1,693.98 | 0.97% | 0.25% | 30996 | 529025万 | 21473.82 | 21473.82 | 28.73 | | 140 | 贵州茅台 | 2024-04-25 四 | 1,690.33 | 1,693.60 | 1,693.04 | 1,695.60 | 1,682.25 | -0.03% | 0.12% | 14476 | 244718万 | 21267.93 | 21267.93 | 28.46 | | 141 | 贵州茅台 | 2024-04-24 三 | 1,696.98 | 1,692.28 | 1,693.60 | 1,699.91 | 1,683.33 | 0.08% | 0.14% | 17086 | 289356万 | 21274.97 | 21274.97 | 28.47 | | 142 | 贵州茅台 | 2024-04-23 二 | 1,675.00 | 1,675.06 | 1,692.28 | 1,695.00 | 1,675.00 | 1.03% | 0.20% | 24980 | 421786万 | 21258.38 | 21258.38 | 28.45 | | 143 | 贵州茅台 | 2024-04-22 一 | 1,654.00 | 1,646.64 | 1,675.06 | 1,678.88 | 1,645.00 | 1.73% | 0.24% | 29951 | 500168万 | 21042.07 | 21042.07 | 28.16 | | 144 | 贵州茅台 | 2024-04-19 五 | 1,660.78 | 1,670.78 | 1,646.64 | 1,668.50 | 1,641.28 | -1.44% | 0.19% | 23500 | 387923万 | 20685.06 | 20685.06 | 27.68 | | 145 | 贵州茅台 | 2024-04-18 四 | 1,659.01 | 1,667.00 | 1,670.78 | 1,682.98 | 1,658.18 | 0.23% | 0.21% | 26568 | 444549万 | 20988.3 | 20988.3 | 28.08 | | 146 | 贵州茅台 | 2024-04-17 三 | 1,668.00 | 1,670.00 | 1,667.00 | 1,675.20 | 1,658.00 | -0.18% | 0.20% | 24819 | 413032万 | 20940.82 | 20940.82 | 28.02 | | 147 | 贵州茅台 | 2024-04-16 二 | 1,665.49 | 1,672.98 | 1,670.00 | 1,679.56 | 1,659.00 | -0.18% | 0.21% | 26266 | 438280万 | 20978.5 | 20978.5 | 28.07 |
|
行情刷新 | 流通股东
 |
