| 股票名称 | 代码 600600 | 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 | 青岛啤酒 | 2023-08-22 二 | 93.15 | 93.08 | 93.08 | 93.60 | 91.70 | 0.00% | 0.53% | 37587 | 34814万 | 655.93 | 1269.83 | 31.47 | 2 | 青岛啤酒 | 2023-08-23 三 | 92.87 | 93.08 | 91.70 | 92.87 | 91.64 | -1.48% | 0.37% | 26109 | 24058万 | 646.21 | 1251 | 31 | 3 | 青岛啤酒 | 2023-08-25 五 | 96.49 | 96.99 | 95.70 | 96.50 | 94.50 | -1.33% | 0.59% | 41501 | 39678万 | 674.4 | 1305.57 | 32.35 | 4 | 青岛啤酒 | 2023-08-28 一 | 99.59 | 95.70 | 94.46 | 99.99 | 94.00 | -1.30% | 1.13% | 79858 | 76281万 | 665.66 | 1288.65 | 30.08 | 5 | 青岛啤酒 | 2023-08-29 二 | 94.49 | 94.46 | 94.67 | 95.44 | 93.45 | 0.22% | 0.66% | 46365 | 43869万 | 667.14 | 1291.52 | 30.15 | 6 | 青岛啤酒 | 2023-08-30 三 | 94.67 | 94.67 | 94.00 | 95.07 | 93.70 | -0.71% | 0.52% | 36494 | 34358万 | 662.42 | 1282.38 | 29.93 | 7 | 青岛啤酒 | 2023-08-31 四 | 93.00 | 94.00 | 91.10 | 93.59 | 90.50 | -3.09% | 0.95% | 67134 | 61796万 | 641.98 | 1242.82 | 29.01 | 8 | 青岛啤酒 | 2023-09-01 五 | 92.06 | 91.10 | 92.18 | 93.45 | 91.95 | 1.19% | 0.55% | 39028 | 36161万 | 649.59 | 1257.55 | 29.35 | 9 | 青岛啤酒 | 2023-09-04 一 | 92.53 | 92.18 | 94.30 | 95.10 | 92.53 | 2.30% | 0.94% | 66502 | 62624万 | 664.53 | 1286.47 | 30.03 | 10 | 青岛啤酒 | 2023-09-05 二 | 94.28 | 94.30 | 94.46 | 95.46 | 93.70 | 0.17% | 0.54% | 37777 | 35765万 | 665.66 | 1288.65 | 30.08 | 11 | 青岛啤酒 | 2023-09-06 三 | 94.45 | 94.46 | 92.59 | 94.45 | 92.20 | -1.98% | 0.53% | 37055 | 34379万 | 652.48 | 1263.14 | 29.48 | 12 | 青岛啤酒 | 2023-09-07 四 | 92.50 | 92.59 | 91.96 | 92.66 | 91.81 | -0.68% | 0.40% | 28449 | 26208万 | 648.04 | 1254.55 | 29.28 | 13 | 青岛啤酒 | 2023-09-08 五 | 91.96 | 91.96 | 91.21 | 91.96 | 90.74 | -0.82% | 0.40% | 28062 | 25605万 | 642.76 | 1244.32 | 29.04 | 14 | 青岛啤酒 | 2023-09-11 一 | 91.00 | 91.21 | 91.91 | 92.40 | 90.63 | 0.77% | 0.40% | 27882 | 25556万 | 647.69 | 1253.87 | 29.27 | 15 | 青岛啤酒 | 2023-09-12 二 | 91.90 | 91.91 | 91.88 | 92.12 | 91.00 | -0.03% | 0.28% | 19767 | 18127万 | 647.48 | 1253.46 | 29.26 | 16 | 青岛啤酒 | 2023-09-13 三 | 92.00 | 91.88 | 91.27 | 92.50 | 90.82 | -0.66% | 0.36% | 25651 | 23461万 | 643.18 | 1245.14 | 29.06 | 17 | 青岛啤酒 | 2023-09-14 四 | 91.00 | 91.27 | 90.12 | 91.25 | 89.32 | -1.26% | 0.55% | 38756 | 34947万 | 635.07 | 1229.45 | 28.7 | 18 | 青岛啤酒 | 2023-09-15 五 | 90.12 | 90.12 | 89.35 | 90.32 | 89.20 | -0.85% | 0.43% | 30067 | 26940万 | 629.65 | 1218.94 | 28.45 | 19 | 青岛啤酒 | 2023-09-18 一 | 89.35 | 89.35 | 90.11 | 90.71 | 89.02 | 0.85% | 0.56% | 39188 | 35257万 | 635 | 1229.31 | 28.69 | 20 | 青岛啤酒 | 2023-09-19 二 | 89.80 | 90.11 | 89.66 | 89.90 | 88.51 | -0.50% | 0.34% | 23906 | 21330万 | 631.83 | 1223.17 | 28.55 | 21 | 青岛啤酒 | 2023-09-20 三 | 89.65 | 89.66 | 88.57 | 89.65 | 88.27 | -1.22% | 0.36% | 25589 | 22718万 | 624.15 | 1208.3 | 28.2 | 22 | 青岛啤酒 | 2023-09-21 四 | 88.29 | 88.57 | 87.41 | 88.56 | 87.11 | -1.31% | 0.50% | 35341 | 31010万 | 615.98 | 1192.48 | 27.83 | 23 | 青岛啤酒 | 2023-09-22 五 | 87.01 | 87.41 | 89.08 | 89.33 | 87.01 | 1.91% | 0.48% | 33770 | 29900万 | 627.75 | 1215.26 | 28.37 | 24 | 青岛啤酒 | 2023-09-25 一 | 89.00 | 89.08 | 89.44 | 89.88 | 88.62 | 0.40% | 0.38% | 26621 | 23778万 | 630.28 | 1220.17 | 28.48 | 25 | 青岛啤酒 | 2023-09-26 二 | 89.44 | 89.44 | 90.51 | 91.30 | 89.02 | 1.20% | 0.53% | 37161 | 33674万 | 637.82 | 1234.77 | 28.82 | 26 | 青岛啤酒 | 2023-09-27 三 | 90.34 | 90.51 | 88.63 | 90.62 | 88.22 | -2.08% | 0.53% | 37512 | 33430万 | 624.57 | 1209.12 | 28.22 | 27 | 青岛啤酒 | 2023-09-28 四 | 88.90 | 88.63 | 87.46 | 89.15 | 87.26 | -1.32% | 0.48% | 34113 | 29931万 | 616.33 | 1193.16 | 27.85 | 28 | 青岛啤酒 | 2023-10-09 一 | 87.46 | 87.46 | 87.49 | 87.86 | 85.59 | 0.03% | 0.51% | 36282 | 31539万 | 616.54 | 1193.57 | 27.86 | 29 | 青岛啤酒 | 2023-10-10 二 | 87.48 | 87.49 | 86.75 | 89.44 | 86.51 | -0.85% | 0.42% | 29372 | 25722万 | 611.33 | 1183.47 | 27.62 | 30 | 青岛啤酒 | 2023-10-11 三 | 87.10 | 86.75 | 86.39 | 87.10 | 85.83 | -0.41% | 0.46% | 32521 | 28065万 | 608.79 | 1178.56 | 27.51 | 31 | 青岛啤酒 | 2023-10-12 四 | 86.79 | 86.39 | 85.72 | 87.10 | 85.51 | -0.78% | 0.54% | 38278 | 32879万 | 604.07 | 1169.42 | 27.3 | 32 | 青岛啤酒 | 2023-10-13 五 | 85.10 | 85.72 | 83.79 | 85.33 | 83.23 | -2.25% | 0.72% | 50460 | 42312万 | 590.47 | 1143.09 | 26.68 | 33 | 青岛啤酒 | 2023-10-16 一 | 83.79 | 83.79 | 83.25 | 84.28 | 83.03 | -0.64% | 0.42% | 29359 | 24529万 | 586.66 | 1135.72 | 26.51 | 34 | 青岛啤酒 | 2023-10-17 二 | 83.03 | 83.25 | 82.70 | 83.23 | 82.27 | -0.66% | 0.33% | 23218 | 19214万 | 582.79 | 1128.22 | 26.33 | 35 | 青岛啤酒 | 2023-10-18 三 | 82.69 | 82.70 | 82.19 | 83.10 | 81.90 | -0.62% | 0.32% | 22844 | 18826万 | 579.19 | 1121.26 | 26.17 | 36 | 青岛啤酒 | 2023-10-19 四 | 81.86 | 82.19 | 81.08 | 82.10 | 80.64 | -1.35% | 0.45% | 32018 | 26003万 | 571.37 | 1106.12 | 25.82 | 37 | 青岛啤酒 | 2023-10-20 五 | 80.91 | 81.08 | 81.09 | 81.87 | 80.76 | 0.01% | 0.37% | 26009 | 21121万 | 571.44 | 1106.26 | 25.82 | 38 | 青岛啤酒 | 2023-10-23 一 | 75.60 | 81.09 | 80.79 | 81.50 | 75.00 | -0.37% | 2.18% | 153759 | 120596万 | 569.33 | 1102.16 | 25.73 | 39 | 青岛啤酒 | 2023-10-24 二 | 79.18 | 80.79 | 78.50 | 79.47 | 77.21 | -2.83% | 1.48% | 104407 | 81934万 | 553.19 | 1070.92 | 25 | 40 | 青岛啤酒 | 2023-10-25 三 | 78.70 | 78.50 | 80.23 | 80.70 | 78.70 | 2.20% | 0.89% | 62636 | 50101万 | 565.38 | 1094.52 | 25.55 | 41 | 青岛啤酒 | 2023-10-26 四 | 79.43 | 80.23 | 81.90 | 81.99 | 79.40 | 2.08% | 0.60% | 42176 | 34232万 | 577.15 | 1117.31 | 26.08 | 42 | 青岛啤酒 | 2023-10-27 五 | 81.50 | 81.90 | 84.40 | 84.75 | 81.21 | 3.05% | 0.88% | 62047 | 51966万 | 594.77 | 1151.41 | 26.88 | 43 | 青岛啤酒 | 2023-10-30 一 | 83.80 | 84.40 | 83.80 | 85.98 | 83.62 | -0.71% | 1.20% | 84882 | 71860万 | 590.54 | 1143.23 | 26.27 | 44 | 青岛啤酒 | 2023-10-31 二 | 83.80 | 83.80 | 83.57 | 84.00 | 82.10 | -0.27% | 0.58% | 41076 | 34147万 | 588.92 | 1140.09 | 26.2 | 45 | 青岛啤酒 | 2023-11-01 三 | 84.50 | 83.57 | 82.68 | 84.78 | 82.58 | -1.06% | 0.48% | 33864 | 28175万 | 582.64 | 1127.95 | 25.92 | 46 | 青岛啤酒 | 2023-11-02 四 | 82.30 | 82.68 | 80.82 | 82.48 | 80.60 | -2.25% | 0.60% | 42478 | 34486万 | 569.54 | 1102.57 | 25.34 | 47 | 青岛啤酒 | 2023-11-03 五 | 80.72 | 80.82 | 80.01 | 80.98 | 79.53 | -1.00% | 0.77% | 54579 | 43770万 | 563.83 | 1091.52 | 25.08 | 48 | 青岛啤酒 | 2023-11-06 一 | 80.55 | 80.01 | 80.65 | 80.66 | 79.55 | 0.80% | 0.78% | 55049 | 44064万 | 568.34 | 1100.25 | 25.29 | 49 | 青岛啤酒 | 2023-11-07 二 | 80.60 | 80.65 | 79.89 | 80.60 | 79.80 | -0.94% | 0.39% | 27817 | 22245万 | 562.98 | 1089.89 | 25.05 | 50 | 青岛啤酒 | 2023-11-08 三 | 79.89 | 79.89 | 79.77 | 80.36 | 79.31 | -0.15% | 0.46% | 32532 | 25964万 | 562.14 | 1088.25 | 25.01 | 51 | 青岛啤酒 | 2023-11-09 四 | 79.75 | 79.77 | 80.91 | 81.02 | 79.50 | 1.43% | 0.64% | 44778 | 36048万 | 570.17 | 1103.8 | 25.37 | 52 | 青岛啤酒 | 2023-11-10 五 | 80.50 | 80.91 | 80.75 | 81.28 | 79.31 | -0.20% | 0.71% | 50068 | 40150万 | 569.04 | 1101.62 | 25.32 | 53 | 青岛啤酒 | 2023-11-13 一 | 80.74 | 80.75 | 79.96 | 81.46 | 79.73 | -0.98% | 0.38% | 26650 | 21373万 | 563.48 | 1090.84 | 25.07 | 54 | 青岛啤酒 | 2023-11-14 二 | 80.00 | 79.96 | 78.97 | 80.43 | 78.58 | -1.24% | 0.72% | 51039 | 40474万 | 556.5 | 1077.33 | 24.76 | 55 | 青岛啤酒 | 2023-11-15 三 | 79.29 | 78.97 | 79.85 | 80.34 | 79.29 | 1.11% | 0.65% | 45899 | 36646万 | 562.7 | 1089.34 | 25.03 | 56 | 青岛啤酒 | 2023-11-16 四 | 79.77 | 79.85 | 78.88 | 79.82 | 78.66 | -1.21% | 0.46% | 32494 | 25673万 | 555.87 | 1076.11 | 24.73 | 57 | 青岛啤酒 | 2023-11-17 五 | 78.67 | 78.88 | 78.46 | 78.89 | 78.22 | -0.53% | 0.37% | 25751 | 20208万 | 552.91 | 1070.38 | 24.6 | 58 | 青岛啤酒 | 2023-11-20 一 | 78.41 | 78.46 | 78.01 | 78.76 | 77.70 | -0.57% | 0.61% | 42718 | 33342万 | 549.74 | 1064.24 | 24.46 | 59 | 青岛啤酒 | 2023-11-21 二 | 77.94 | 78.01 | 78.18 | 78.89 | 77.94 | 0.22% | 0.67% | 46934 | 36830万 | 550.93 | 1066.56 | 24.51 | 60 | 青岛啤酒 | 2023-11-22 三 | 77.96 | 78.18 | 77.56 | 78.18 | 77.37 | -0.79% | 0.38% | 26997 | 20980万 | 546.56 | 1058.1 | 24.32 | 61 | 青岛啤酒 | 2023-11-23 四 | 77.56 | 77.56 | 76.89 | 77.68 | 76.15 | -0.86% | 0.62% | 43504 | 33341万 | 541.84 | 1048.96 | 24.11 | 62 | 青岛啤酒 | 2023-11-24 五 | 76.88 | 76.89 | 76.50 | 77.35 | 76.36 | -0.51% | 0.42% | 29445 | 22611万 | 539.09 | 1043.64 | 23.98 | 63 | 青岛啤酒 | 2023-11-28 二 | 75.56 | 75.56 | 75.27 | 75.80 | 75.01 | -0.38% | 0.40% | 28148 | 21192万 | 530.43 | 1026.86 | 23.6 | 64 | 青岛啤酒 | 2023-11-29 三 | 75.01 | 75.27 | 74.58 | 75.10 | 73.77 | -0.92% | 0.60% | 42569 | 31734万 | 525.56 | 1017.44 | 23.38 | 65 | 青岛啤酒 | 2023-11-30 四 | 74.18 | 74.58 | 74.56 | 74.91 | 73.76 | -0.03% | 0.49% | 34303 | 25528万 | 525.42 | 1017.17 | 23.38 | 66 | 青岛啤酒 | 2023-12-01 五 | 74.45 | 74.56 | 74.09 | 74.46 | 73.05 | -0.63% | 0.56% | 39698 | 29247万 | 522.11 | 1010.76 | 23.23 | 67 | 青岛啤酒 | 2023-12-04 一 | 73.88 | 74.09 | 72.25 | 73.90 | 72.20 | -2.48% | 0.73% | 51565 | 37485万 | 509.14 | 985.66 | 22.65 | 68 | 青岛啤酒 | 2023-12-05 二 | 71.80 | 72.25 | 71.14 | 72.67 | 71.08 | -1.54% | 0.54% | 38268 | 27556万 | 501.32 | 970.52 | 22.3 | 69 | 青岛啤酒 | 2023-12-06 三 | 71.15 | 71.14 | 71.80 | 72.51 | 70.90 | 0.93% | 0.55% | 38617 | 27757万 | 505.97 | 979.52 | 22.51 | 70 | 青岛啤酒 | 2023-12-07 四 | 71.69 | 71.80 | 71.60 | 71.76 | 70.11 | -0.28% | 0.72% | 50817 | 35988万 | 504.56 | 976.79 | 22.45 | 71 | 青岛啤酒 | 2023-12-08 五 | 71.57 | 71.60 | 71.65 | 72.58 | 71.31 | 0.07% | 0.56% | 39510 | 28453万 | 504.92 | 977.47 | 22.46 | 72 | 青岛啤酒 | 2023-12-11 一 | 71.28 | 71.65 | 71.48 | 71.82 | 69.48 | -0.24% | 0.69% | 48366 | 34245万 | 503.72 | 975.15 | 22.41 | 73 | 青岛啤酒 | 2023-12-12 二 | 71.48 | 71.48 | 72.85 | 73.00 | 70.91 | 1.92% | 0.57% | 39952 | 28855万 | 513.37 | 993.84 | 22.84 | 74 | 青岛啤酒 | 2023-12-13 三 | 72.48 | 72.85 | 70.50 | 72.66 | 70.48 | -3.23% | 0.69% | 48426 | 34549万 | 496.81 | 961.78 | 22.1 | 75 | 青岛啤酒 | 2023-12-14 四 | 70.99 | 70.50 | 69.65 | 71.28 | 69.28 | -1.21% | 0.59% | 41542 | 29072万 | 490.82 | 950.19 | 21.84 | 76 | 青岛啤酒 | 2023-12-15 五 | 69.76 | 69.65 | 69.81 | 70.89 | 69.67 | 0.23% | 0.47% | 33444 | 23443万 | 491.95 | 952.37 | 21.89 | 77 | 青岛啤酒 | 2023-12-18 一 | 69.29 | 69.81 | 69.24 | 69.79 | 68.88 | -0.82% | 0.29% | 20643 | 14320万 | 487.93 | 944.59 | 21.71 | 78 | 青岛啤酒 | 2023-12-19 二 | 69.24 | 69.24 | 69.10 | 69.60 | 68.50 | -0.20% | 0.40% | 28435 | 19575万 | 486.95 | 942.68 | 21.66 | 79 | 青岛啤酒 | 2023-12-20 三 | 69.11 | 69.10 | 68.35 | 69.11 | 68.20 | -1.09% | 0.41% | 28928 | 19833万 | 481.66 | 932.45 | 21.43 | 80 | 青岛啤酒 | 2023-12-21 四 | 68.20 | 68.35 | 71.07 | 71.53 | 68.01 | 3.98% | 0.90% | 63657 | 44609万 | 500.83 | 969.53 | 22.28 | 81 | 青岛啤酒 | 2023-12-22 五 | 70.90 | 71.07 | 71.07 | 71.98 | 70.58 | 0.00% | 0.63% | 44062 | 31385万 | 500.83 | 969.53 | 22.28 | 82 | 青岛啤酒 | 2023-12-25 一 | 71.51 | 71.07 | 72.75 | 73.09 | 71.23 | 2.36% | 0.64% | 44966 | 32577万 | 512.67 | 992.45 | 22.81 | 83 | 青岛啤酒 | 2023-12-26 二 | 72.50 | 72.75 | 72.37 | 72.50 | 71.33 | -0.52% | 0.39% | 27256 | 19604万 | 509.99 | 987.27 | 22.69 | 84 | 青岛啤酒 | 2023-12-27 三 | 72.40 | 72.37 | 72.20 | 72.59 | 71.60 | -0.23% | 0.46% | 32347 | 23317万 | 508.79 | 984.95 | 22.64 | 85 | 青岛啤酒 | 2023-12-28 四 | 72.00 | 72.20 | 75.33 | 75.70 | 71.81 | 4.34% | 0.98% | 68960 | 51275万 | 530.85 | 1027.65 | 23.62 | 86 | 青岛啤酒 | 2023-12-29 五 | 75.32 | 75.33 | 74.75 | 75.96 | 74.26 | -0.77% | 0.63% | 44547 | 33392万 | 526.76 | 1019.74 | 23.44 | 87 | 青岛啤酒 | 2024-01-02 二 | 74.70 | 74.75 | 71.95 | 74.70 | 71.79 | -3.75% | 0.79% | 55898 | 40647万 | 507.03 | 981.54 | 22.56 | 88 | 青岛啤酒 | 2024-01-03 三 | 71.95 | 71.95 | 71.88 | 72.54 | 71.55 | -0.10% | 0.45% | 31981 | 22995万 | 506.54 | 980.58 | 22.54 | 89 | 青岛啤酒 | 2024-01-04 四 | 71.87 | 71.88 | 70.60 | 71.88 | 70.15 | -1.78% | 0.52% | 36446 | 25758万 | 497.52 | 963.12 | 22.13 | 90 | 青岛啤酒 | 2024-01-05 五 | 70.14 | 70.60 | 70.00 | 71.02 | 69.50 | -0.85% | 0.44% | 31311 | 21972万 | 493.29 | 954.94 | 21.95 | 91 | 青岛啤酒 | 2024-01-08 一 | 70.07 | 70.00 | 68.63 | 70.09 | 68.31 | -1.96% | 0.49% | 34628 | 23830万 | 483.63 | 936.25 | 21.52 | 92 | 青岛啤酒 | 2024-01-09 二 | 68.81 | 68.63 | 68.91 | 69.55 | 67.94 | 0.41% | 0.51% | 35815 | 24578万 | 485.61 | 940.07 | 21.6 | 93 | 青岛啤酒 | 2024-01-10 三 | 68.70 | 68.91 | 69.70 | 70.80 | 68.02 | 1.15% | 0.54% | 38046 | 26524万 | 491.17 | 950.85 | 21.85 | 94 | 青岛啤酒 | 2024-01-11 四 | 69.71 | 69.70 | 72.35 | 72.55 | 69.40 | 3.80% | 0.83% | 58718 | 41998万 | 509.85 | 987 | 22.68 | 95 | 青岛啤酒 | 2024-01-12 五 | 72.35 | 72.35 | 72.17 | 72.86 | 71.46 | -0.25% | 0.44% | 30884 | 22332万 | 508.58 | 984.54 | 22.63 | 96 | 青岛啤酒 | 2024-01-15 一 | 71.50 | 72.17 | 71.18 | 72.16 | 70.87 | -1.37% | 0.35% | 24811 | 17745万 | 501.6 | 971.04 | 22.32 | 97 | 青岛啤酒 | 2024-01-16 二 | 71.05 | 71.18 | 72.03 | 72.44 | 70.68 | 1.19% | 0.55% | 38508 | 27538万 | 507.59 | 982.63 | 22.58 | 98 | 青岛啤酒 | 2024-01-17 三 | 71.71 | 72.03 | 69.76 | 71.99 | 69.76 | -3.15% | 0.46% | 32376 | 22857万 | 491.6 | 951.66 | 21.87 | 99 | 青岛啤酒 | 2024-01-18 四 | 69.12 | 69.76 | 71.20 | 71.40 | 68.80 | 2.06% | 0.62% | 44035 | 30718万 | 501.75 | 971.31 | 22.32 | 100 | 青岛啤酒 | 2024-01-19 五 | 70.63 | 71.20 | 70.95 | 71.68 | 70.17 | -0.35% | 0.47% | 32917 | 23403万 | 499.98 | 967.9 | 22.24 | 101 | 青岛啤酒 | 2024-01-22 一 | 71.19 | 70.95 | 69.31 | 71.19 | 68.68 | -2.31% | 0.61% | 42852 | 29948万 | 488.43 | 945.52 | 21.73 | 102 | 青岛啤酒 | 2024-01-23 二 | 68.93 | 69.31 | 69.07 | 69.66 | 67.60 | -0.35% | 0.70% | 49498 | 33986万 | 486.74 | 942.25 | 21.65 | 103 | 青岛啤酒 | 2024-01-24 三 | 69.26 | 69.07 | 69.19 | 69.50 | 67.56 | 0.17% | 0.55% | 38517 | 26455万 | 487.58 | 943.89 | 21.69 | 104 | 青岛啤酒 | 2024-01-25 四 | 69.00 | 69.19 | 72.71 | 72.80 | 68.85 | 5.09% | 1.01% | 71497 | 51071万 | 512.39 | 991.91 | 22.8 | 105 | 青岛啤酒 | 2024-01-26 五 | 72.41 | 72.71 | 72.21 | 73.05 | 71.35 | -0.69% | 0.58% | 40551 | 29239万 | 508.86 | 985.09 | 22.64 | 106 | 青岛啤酒 | 2024-01-29 一 | 72.21 | 72.21 | 74.09 | 75.20 | 71.90 | 2.60% | 1.12% | 78887 | 58530万 | 522.11 | 1010.73 | 23.23 | 107 | 青岛啤酒 | 2024-01-30 二 | 73.63 | 74.09 | 72.01 | 73.63 | 72.01 | -2.81% | 0.73% | 51173 | 37269万 | 507.45 | 982.36 | 22.58 | 108 | 青岛啤酒 | 2024-01-31 三 | 71.60 | 72.01 | 69.66 | 72.13 | 69.66 | -3.26% | 0.73% | 51315 | 36166万 | 490.89 | 950.3 | 21.84 | 109 | 青岛啤酒 | 2024-02-01 四 | 69.63 | 69.66 | 70.51 | 71.65 | 68.75 | 1.22% | 0.66% | 46709 | 32961万 | 496.88 | 961.9 | 22.11 | 110 | 青岛啤酒 | 2024-02-02 五 | 70.77 | 70.51 | 72.07 | 72.70 | 69.80 | 2.21% | 1.06% | 74738 | 53710万 | 507.88 | 983.18 | 22.59 | 111 | 青岛啤酒 | 2024-02-05 一 | 71.11 | 72.07 | 73.20 | 74.10 | 70.01 | 1.57% | 0.91% | 64337 | 46524万 | 515.84 | 998.59 | 22.95 | 112 | 青岛啤酒 | 2024-02-06 二 | 73.10 | 73.20 | 76.49 | 76.68 | 72.57 | 4.49% | 1.36% | 95619 | 72190万 | 539.02 | 1043.47 | 23.98 | 113 | 青岛啤酒 | 2024-02-07 三 | 76.49 | 76.49 | 76.78 | 76.89 | 75.00 | 0.38% | 1.00% | 70688 | 53949万 | 541.07 | 1047.43 | 24.07 | 114 | 青岛啤酒 | 2024-02-08 四 | 77.00 | 76.78 | 78.12 | 78.60 | 75.22 | 1.75% | 1.02% | 71847 | 55161万 | 550.51 | 1065.71 | 24.49 | 115 | 青岛啤酒 | 2024-02-19 一 | 78.56 | 78.12 | 76.60 | 78.89 | 76.20 | -1.95% | 0.83% | 58641 | 45248万 | 539.8 | 1044.97 | 24.02 | 116 | 青岛啤酒 | 2024-02-20 二 | 76.59 | 76.60 | 76.14 | 77.17 | 75.66 | -0.60% | 0.71% | 50269 | 38344万 | 536.56 | 1038.7 | 23.87 | 117 | 青岛啤酒 | 2024-02-21 三 | 76.00 | 76.14 | 79.32 | 80.48 | 75.40 | 4.18% | 1.20% | 84443 | 66416万 | 558.97 | 1082.08 | 24.87 | 118 | 青岛啤酒 | 2024-02-22 四 | 78.66 | 79.32 | 81.70 | 82.00 | 78.38 | 3.00% | 1.03% | 72439 | 58159万 | 575.74 | 1114.55 | 25.61 | 119 | 青岛啤酒 | 2024-02-23 五 | 81.50 | 81.70 | 83.00 | 84.88 | 80.81 | 1.59% | 0.99% | 69467 | 57680万 | 584.9 | 1132.28 | 26.02 | 120 | 青岛啤酒 | 2024-02-26 一 | 82.98 | 83.00 | 81.43 | 83.50 | 81.20 | -1.89% | 0.56% | 39681 | 32692万 | 573.84 | 1110.87 | 25.53 | 121 | 青岛啤酒 | 2024-02-27 二 | 81.00 | 81.43 | 81.78 | 81.89 | 79.91 | 0.43% | 0.70% | 49136 | 39694万 | 576.3 | 1115.64 | 25.64 | 122 | 青岛啤酒 | 2024-02-28 三 | 81.08 | 81.78 | 79.68 | 81.30 | 78.88 | -2.57% | 1.26% | 88524 | 70431万 | 561.5 | 1086.99 | 24.98 | 123 | 青岛啤酒 | 2024-02-29 四 | 78.99 | 79.68 | 80.24 | 80.27 | 78.75 | 0.70% | 0.69% | 48564 | 38690万 | 565.45 | 1094.63 | 25.16 | 124 | 青岛啤酒 | 2024-03-01 五 | 80.00 | 80.24 | 80.40 | 81.07 | 79.48 | 0.20% | 0.68% | 47884 | 38480万 | 566.58 | 1096.81 | 25.21 | 125 | 青岛啤酒 | 2024-03-04 一 | 80.64 | 80.40 | 79.72 | 80.86 | 79.51 | -0.85% | 0.47% | 33173 | 26537万 | 561.79 | 1087.54 | 24.99 | 126 | 青岛啤酒 | 2024-03-05 二 | 79.70 | 79.72 | 81.27 | 81.76 | 79.21 | 1.94% | 0.90% | 63229 | 51134万 | 572.71 | 1108.68 | 25.48 | 127 | 青岛啤酒 | 2024-03-06 三 | 81.27 | 81.27 | 80.48 | 81.66 | 79.91 | -0.97% | 0.46% | 32237 | 25953万 | 567.14 | 1097.91 | 25.23 | 128 | 青岛啤酒 | 2024-03-07 四 | 80.49 | 80.48 | 79.96 | 80.88 | 79.55 | -0.65% | 0.42% | 29382 | 23543万 | 563.48 | 1090.81 | 25.07 | 129 | 青岛啤酒 | 2024-03-08 五 | 79.94 | 79.96 | 78.41 | 80.08 | 77.88 | -1.94% | 0.68% | 47850 | 37627万 | 552.55 | 1069.67 | 24.58 | 130 | 青岛啤酒 | 2024-03-14 四 | 85.09 | 85.28 | 84.26 | 86.15 | 84.04 | -1.20% | 0.51% | 36036 | 30558万 | 593.78 | 1149.47 | 26.42 | 131 | 青岛啤酒 | 2024-03-15 五 | 84.00 | 84.26 | 83.79 | 84.99 | 83.10 | -0.56% | 0.42% | 29851 | 25029万 | 590.47 | 1143.06 | 26.27 | 132 | 青岛啤酒 | 2024-03-18 一 | 83.80 | 83.79 | 84.09 | 84.70 | 82.77 | 0.36% | 0.52% | 36685 | 30739万 | 592.58 | 1147.15 | 26.36 | 133 | 青岛啤酒 | 2024-03-19 二 | 84.08 | 84.09 | 84.56 | 85.66 | 83.16 | 0.56% | 0.59% | 41794 | 35368万 | 595.89 | 1153.56 | 26.51 | 134 | 青岛啤酒 | 2024-03-20 三 | 84.55 | 84.56 | 85.31 | 85.80 | 83.88 | 0.89% | 0.48% | 34057 | 28983万 | 601.18 | 1163.8 | 26.75 | 135 | 青岛啤酒 | 2024-03-21 四 | 85.28 | 85.31 | 85.79 | 86.00 | 85.10 | 0.56% | 0.37% | 26003 | 22229万 | 604.56 | 1170.34 | 26.9 | 136 | 青岛啤酒 | 2024-03-22 五 | 85.77 | 85.79 | 84.05 | 85.77 | 83.50 | -2.03% | 0.43% | 30029 | 25280万 | 592.3 | 1146.61 | 26.35 | 137 | 青岛啤酒 | 2024-03-25 一 | 84.00 | 84.05 | 82.79 | 84.00 | 82.28 | -1.50% | 0.73% | 51630 | 42789万 | 583.42 | 1129.42 | 25.96 | 138 | 青岛啤酒 | 2024-03-26 二 | 82.92 | 82.79 | 85.08 | 85.08 | 82.59 | 2.77% | 0.75% | 52591 | 44216万 | 599.56 | 1160.66 | 26.67 | 139 | 青岛啤酒 | 2024-03-27 三 | 84.00 | 85.08 | 83.76 | 85.16 | 83.12 | -1.55% | 0.69% | 48826 | 41115万 | 590.26 | 1142.65 | 26.77 | 140 | 青岛啤酒 | 2024-03-28 四 | 83.76 | 83.76 | 84.14 | 85.30 | 83.00 | 0.45% | 0.45% | 31927 | 26931万 | 592.93 | 1147.84 | 26.89 | 141 | 青岛啤酒 | 2024-03-29 五 | 84.44 | 84.14 | 83.37 | 84.44 | 82.50 | -0.92% | 0.62% | 43752 | 36442万 | 587.51 | 1137.33 | 26.65 | 142 | 青岛啤酒 | 2024-04-01 一 | 83.37 | 83.37 | 82.97 | 84.49 | 82.01 | -0.48% | 0.96% | 67919 | 56467万 | 584.69 | 1131.87 | 26.52 | 143 | 青岛啤酒 | 2024-04-02 二 | 82.55 | 82.97 | 81.01 | 82.80 | 80.75 | -2.36% | 1.04% | 73331 | 59739万 | 570.88 | 1105.14 | 25.89 | 144 | 青岛啤酒 | 2024-04-03 三 | 81.10 | 81.01 | 80.80 | 81.79 | 80.30 | -0.26% | 0.54% | 37715 | 30497万 | 569.4 | 1102.27 | 25.83 | 145 | 青岛啤酒 | 2024-04-08 一 | 80.80 | 80.80 | 77.95 | 80.80 | 77.45 | -3.53% | 1.43% | 100529 | 78819万 | 549.31 | 1063.39 | 24.92 | 146 | 青岛啤酒 | 2024-04-09 二 | 78.07 | 77.95 | 78.45 | 78.50 | 77.22 | 0.64% | 0.70% | 49493 | 38549万 | 552.84 | 1070.21 | 25.08 | 147 | 青岛啤酒 | 2024-04-10 三 | 78.28 | 78.45 | 76.70 | 78.29 | 76.30 | -2.23% | 0.80% | 56072 | 43210万 | 540.5 | 1046.34 | 24.52 | 148 | 青岛啤酒 | 2024-04-11 四 | 76.29 | 76.70 | 76.12 | 76.46 | 74.71 | -0.76% | 0.94% | 66548 | 50358万 | 536.42 | 1038.43 | 24.33 | 149 | 青岛啤酒 | 2024-04-12 五 | 75.90 | 76.12 | 74.38 | 76.56 | 74.26 | -2.29% | 0.75% | 53184 | 40037万 | 524.15 | 1014.69 | 23.78 | 150 | 青岛啤酒 | 2024-04-15 一 | 74.25 | 74.38 | 77.12 | 77.28 | 74.07 | 3.68% | 1.17% | 82458 | 62897万 | 543.46 | 1052.07 | 24.65 | 151 | 青岛啤酒 | 2024-04-16 二 | 76.60 | 77.12 | 77.02 | 77.62 | 75.95 | -0.13% | 0.80% | 56659 | 43534万 | 542.76 | 1050.7 | 24.62 | 152 | 青岛啤酒 | 2024-04-17 三 | 76.90 | 77.02 | 78.00 | 78.57 | 76.12 | 1.27% | 0.85% | 59950 | 46670万 | 549.66 | 1064.07 | 24.93 | 153 | 青岛啤酒 | 2024-04-18 四 | 77.90 | 78.00 | 78.33 | 79.21 | 77.43 | 0.42% | 0.68% | 47881 | 37579万 | 551.99 | 1068.58 | 25.04 | 154 | 青岛啤酒 | 2024-04-19 五 | 78.00 | 78.33 | 76.82 | 78.25 | 76.60 | -1.93% | 0.59% | 41874 | 32290万 | 541.35 | 1047.98 | 24.56 | 155 | 青岛啤酒 | 2024-04-22 一 | 76.61 | 76.82 | 78.87 | 79.80 | 76.60 | 2.67% | 1.06% | 74444 | 58582万 | 555.8 | 1075.94 | 25.21 | 156 | 青岛啤酒 | 2024-04-23 二 | 78.87 | 78.87 | 78.86 | 79.65 | 78.35 | -0.01% | 0.69% | 48679 | 38435万 | 555.73 | 1075.81 | 25.21 | 157 | 青岛啤酒 | 2024-04-24 三 | 79.00 | 78.86 | 78.82 | 79.05 | 77.80 | -0.05% | 0.49% | 34599 | 27158万 | 555.44 | 1075.26 | 25.19 | 158 | 青岛啤酒 | 2024-04-25 四 | 78.66 | 78.82 | 78.62 | 79.08 | 77.80 | -0.25% | 0.44% | 31095 | 24419万 | 554.03 | 1072.53 | 25.13 | 159 | 青岛啤酒 | 2024-04-26 五 | 78.52 | 78.62 | 79.00 | 80.20 | 78.30 | 0.48% | 0.95% | 66961 | 53258万 | 556.71 | 1077.72 | 25.25 | 160 | 青岛啤酒 | 2024-04-29 一 | 78.77 | 79.00 | 79.31 | 80.00 | 78.73 | 0.39% | 1.12% | 79186 | 62899万 | 558.9 | 1081.94 | 24.51 | 161 | 青岛啤酒 | 2024-04-30 二 | 81.00 | 79.31 | 81.96 | 82.88 | 80.52 | 3.34% | 1.60% | 113099 | 92589万 | 577.57 | 1118.1 | 25.33 | 162 | 青岛啤酒 | 2024-05-06 一 | 82.76 | 81.96 | 87.12 | 87.24 | 82.76 | 6.30% | 2.18% | 153345 | 131483万 | 613.93 | 1188.49 | 26.93 | 163 | 青岛啤酒 | 2024-05-08 三 | 86.66 | 86.71 | 86.80 | 87.71 | 86.40 | 0.10% | 0.69% | 48487 | 42176万 | 611.68 | 1184.12 | 26.83 | 164 | 青岛啤酒 | 2024-05-09 四 | 86.74 | 86.80 | 86.81 | 87.40 | 86.33 | 0.01% | 0.61% | 43104 | 37408万 | 611.75 | 1184.26 | 26.83 |
|
行情刷新 | 流通股东
|