| 股票名称 | 代码 600779 | 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 | 水井坊 | 2024-05-17 五 | 46.29 | 46.43 | 47.13 | 47.14 | 45.85 | 1.51% | 0.98% | 47977 | 22322万 | 230.16 | 230.16 | 17.76 | 2 | 水井坊 | 2024-05-16 四 | 46.20 | 45.97 | 46.43 | 47.19 | 45.52 | 1.00% | 0.99% | 48204 | 22384万 | 226.75 | 226.75 | 17.5 | 3 | 水井坊 | 2024-05-15 三 | 45.90 | 45.89 | 45.97 | 46.20 | 45.68 | 0.17% | 0.50% | 24291 | 11171万 | 224.5 | 224.5 | 17.33 | 4 | 水井坊 | 2024-05-14 二 | 45.51 | 45.46 | 45.89 | 46.48 | 45.51 | 0.95% | 0.70% | 34071 | 15636万 | 224.11 | 224.11 | 17.3 | 5 | 水井坊 | 2024-05-13 一 | 45.90 | 46.41 | 45.46 | 45.90 | 45.21 | -2.05% | 0.64% | 31069 | 14133万 | 222.01 | 222.01 | 17.14 | 6 | 水井坊 | 2024-05-10 五 | 46.60 | 46.60 | 46.41 | 47.03 | 46.06 | -0.41% | 0.60% | 29412 | 13663万 | 226.65 | 226.65 | 17.49 | 7 | 水井坊 | 2024-05-09 四 | 46.50 | 46.46 | 46.60 | 46.87 | 46.21 | 0.30% | 0.82% | 40035 | 18643万 | 227.58 | 227.58 | 17.57 | 8 | 水井坊 | 2024-05-08 三 | 47.71 | 47.92 | 46.46 | 47.88 | 46.36 | -3.05% | 0.94% | 45716 | 21465万 | 226.89 | 226.89 | 17.51 | 9 | 水井坊 | 2024-05-06 一 | 45.57 | 45.09 | 48.15 | 49.10 | 45.57 | 6.79% | 2.41% | 117834 | 56160万 | 235.15 | 235.15 | 18.15 | 10 | 水井坊 | 2024-04-30 二 | 45.11 | 45.11 | 45.09 | 45.45 | 44.82 | -0.04% | 0.98% | 47663 | 21504万 | 220.2 | 220.2 | 17 | 11 | 水井坊 | 2024-04-29 一 | 44.89 | 46.17 | 45.11 | 45.63 | 44.19 | -2.30% | 1.76% | 85723 | 38560万 | 220.3 | 220.3 | 17 | 12 | 水井坊 | 2024-04-26 五 | 45.30 | 45.30 | 46.17 | 46.40 | 45.28 | 1.92% | 0.72% | 35290 | 16187万 | 225.48 | 225.48 | 19.05 | 13 | 水井坊 | 2024-04-25 四 | 45.00 | 45.24 | 45.30 | 45.34 | 44.79 | 0.13% | 0.40% | 19431 | 8760万 | 221.23 | 221.23 | 18.7 | 14 | 水井坊 | 2024-04-24 三 | 44.91 | 44.90 | 45.24 | 45.43 | 44.53 | 0.76% | 0.63% | 30671 | 13833万 | 220.93 | 220.93 | 18.67 | 15 | 水井坊 | 2024-04-23 二 | 44.18 | 44.10 | 44.90 | 45.36 | 44.12 | 1.81% | 0.88% | 42791 | 19209万 | 219.27 | 219.27 | 18.53 | 16 | 水井坊 | 2024-04-22 一 | 43.16 | 43.17 | 44.10 | 44.69 | 43.16 | 2.15% | 0.78% | 37930 | 16776万 | 215.37 | 215.37 | 18.2 | 17 | 水井坊 | 2024-04-19 五 | 43.70 | 43.93 | 43.17 | 43.76 | 42.95 | -1.73% | 0.46% | 22359 | 9675万 | 210.83 | 210.83 | 17.82 | 18 | 水井坊 | 2024-04-18 四 | 43.65 | 43.84 | 43.93 | 44.44 | 43.26 | 0.21% | 0.57% | 27920 | 12271万 | 214.54 | 214.54 | 18.13 | 19 | 水井坊 | 2024-04-17 三 | 43.49 | 43.01 | 43.84 | 44.00 | 43.14 | 1.93% | 0.56% | 27140 | 11847万 | 214.1 | 214.1 | 18.09 | 20 | 水井坊 | 2024-04-16 二 | 44.05 | 44.05 | 43.01 | 44.06 | 42.76 | -2.36% | 0.71% | 34592 | 14972万 | 210.04 | 210.04 | 17.75 | 21 | 水井坊 | 2024-04-15 一 | 43.75 | 43.72 | 44.05 | 45.20 | 43.50 | 0.75% | 0.80% | 39304 | 17432万 | 215.12 | 215.12 | 18.18 | 22 | 水井坊 | 2024-04-12 五 | 44.58 | 44.49 | 43.72 | 45.20 | 43.71 | -1.73% | 0.48% | 23223 | 10278万 | 213.51 | 213.51 | 18.04 | 23 | 水井坊 | 2024-04-11 四 | 45.02 | 45.22 | 44.49 | 45.32 | 44.31 | -1.61% | 0.57% | 27659 | 12376万 | 217.27 | 217.27 | 18.36 | 24 | 水井坊 | 2024-04-10 三 | 46.61 | 46.55 | 45.22 | 46.65 | 45.04 | -2.86% | 0.50% | 24595 | 11217万 | 220.84 | 220.84 | 18.66 | 25 | 水井坊 | 2024-04-09 二 | 46.25 | 46.49 | 46.55 | 46.78 | 46.02 | 0.13% | 0.39% | 18904 | 8769万 | 227.33 | 227.33 | 19.21 | 26 | 水井坊 | 2024-04-08 一 | 47.99 | 48.03 | 46.49 | 48.00 | 46.49 | -3.21% | 0.67% | 32670 | 15279万 | 227.04 | 227.04 | 19.19 | 27 | 水井坊 | 2024-04-03 三 | 48.48 | 48.38 | 48.03 | 48.98 | 47.85 | -0.72% | 0.55% | 26922 | 12995万 | 234.56 | 234.56 | 19.82 | 28 | 水井坊 | 2024-04-02 二 | 49.30 | 49.29 | 48.38 | 49.30 | 48.16 | -1.85% | 0.71% | 34711 | 16869万 | 236.27 | 236.27 | 19.97 | 29 | 水井坊 | 2024-04-01 一 | 48.10 | 47.90 | 49.29 | 49.98 | 48.10 | 2.90% | 1.03% | 50167 | 24690万 | 240.71 | 240.71 | 20.34 | 30 | 水井坊 | 2024-03-29 五 | 47.70 | 47.69 | 47.90 | 48.32 | 47.51 | 0.44% | 0.36% | 17703 | 8470万 | 233.93 | 233.93 | 19.77 | 31 | 水井坊 | 2024-03-28 四 | 47.63 | 47.68 | 47.69 | 48.57 | 47.50 | 0.02% | 0.54% | 26351 | 12665万 | 232.9 | 232.9 | 19.68 | 32 | 水井坊 | 2024-03-27 三 | 48.99 | 49.14 | 47.68 | 49.20 | 47.68 | -2.97% | 0.45% | 21985 | 10633万 | 232.85 | 232.85 | 19.68 | 33 | 水井坊 | 2024-03-26 二 | 48.99 | 49.03 | 49.14 | 49.53 | 48.75 | 0.22% | 0.47% | 23128 | 11368万 | 239.98 | 239.98 | 20.28 | 34 | 水井坊 | 2024-03-25 一 | 48.65 | 48.86 | 49.03 | 49.62 | 47.97 | 0.35% | 0.74% | 35915 | 17577万 | 239.44 | 239.44 | 20.24 | 35 | 水井坊 | 2024-03-22 五 | 49.65 | 49.99 | 48.86 | 49.90 | 48.70 | -2.26% | 0.61% | 29872 | 14667万 | 238.61 | 238.61 | 20.17 | 36 | 水井坊 | 2024-03-21 四 | 50.05 | 50.08 | 49.99 | 50.80 | 49.69 | -0.18% | 0.61% | 29610 | 14853万 | 244.13 | 244.13 | 20.63 | 37 | 水井坊 | 2024-03-20 三 | 50.51 | 50.73 | 50.08 | 50.77 | 49.80 | -1.28% | 0.70% | 34099 | 17081万 | 244.57 | 244.57 | 20.67 | 38 | 水井坊 | 2024-03-19 二 | 50.20 | 50.43 | 50.73 | 51.28 | 49.90 | 0.59% | 0.91% | 44501 | 22622万 | 247.75 | 247.75 | 20.94 | 39 | 水井坊 | 2024-03-18 一 | 49.92 | 50.19 | 50.43 | 50.46 | 49.40 | 0.48% | 0.63% | 30939 | 15438万 | 246.28 | 246.28 | 20.81 | 40 | 水井坊 | 2024-03-15 五 | 50.20 | 50.28 | 50.19 | 50.98 | 49.78 | -0.18% | 0.61% | 29548 | 14852万 | 245.11 | 245.11 | 20.71 | 41 | 水井坊 | 2024-03-14 四 | 51.00 | 51.00 | 50.28 | 51.59 | 50.21 | -1.41% | 0.61% | 29643 | 15031万 | 245.55 | 245.55 | 20.75 | 42 | 水井坊 | 2024-03-08 五 | 48.60 | 48.75 | 48.00 | 49.09 | 47.10 | -1.54% | 0.69% | 33822 | 16208万 | 234.41 | 234.41 | 19.81 | 43 | 水井坊 | 2024-03-07 四 | 49.42 | 49.38 | 48.75 | 49.72 | 48.75 | -1.28% | 0.52% | 25615 | 12581万 | 238.08 | 238.08 | 20.12 | 44 | 水井坊 | 2024-03-06 三 | 49.95 | 50.04 | 49.38 | 50.11 | 49.00 | -1.32% | 0.51% | 24750 | 12235万 | 241.15 | 241.15 | 20.38 | 45 | 水井坊 | 2024-03-05 二 | 49.89 | 50.00 | 50.04 | 50.30 | 49.64 | 0.08% | 0.59% | 28968 | 14481万 | 244.38 | 244.38 | 20.65 | 46 | 水井坊 | 2024-03-04 一 | 50.26 | 50.32 | 50.00 | 50.49 | 49.81 | -0.64% | 0.48% | 23338 | 11679万 | 244.18 | 244.18 | 20.64 | 47 | 水井坊 | 2024-03-01 五 | 50.20 | 50.22 | 50.32 | 50.75 | 49.80 | 0.20% | 0.57% | 27673 | 13911万 | 245.74 | 245.74 | 20.77 | 48 | 水井坊 | 2024-02-29 四 | 48.91 | 49.05 | 50.22 | 50.24 | 48.90 | 2.39% | 0.69% | 33745 | 16806万 | 245.26 | 245.26 | 20.73 | 49 | 水井坊 | 2024-02-28 三 | 50.44 | 50.44 | 49.05 | 51.43 | 49.05 | -2.76% | 0.88% | 42781 | 21571万 | 239.54 | 239.54 | 20.24 | 50 | 水井坊 | 2024-02-27 二 | 50.05 | 50.00 | 50.44 | 50.45 | 49.80 | 0.88% | 0.69% | 33631 | 16855万 | 246.33 | 246.33 | 20.82 | 51 | 水井坊 | 2024-02-26 一 | 50.51 | 50.50 | 50.00 | 50.90 | 49.69 | -0.99% | 0.79% | 38426 | 19280万 | 244.18 | 244.18 | 20.64 | 52 | 水井坊 | 2024-02-23 五 | 49.85 | 50.21 | 50.50 | 51.27 | 49.85 | 0.58% | 0.81% | 39402 | 19889万 | 246.62 | 246.62 | 20.84 | 53 | 水井坊 | 2024-02-22 四 | 49.48 | 49.78 | 50.21 | 50.21 | 49.10 | 0.86% | 0.80% | 39248 | 19562万 | 245.21 | 245.21 | 20.72 | 54 | 水井坊 | 2024-02-21 三 | 46.80 | 47.20 | 49.78 | 50.73 | 46.70 | 5.47% | 1.41% | 68655 | 33778万 | 243.11 | 243.11 | 20.54 | 55 | 水井坊 | 2024-02-20 二 | 46.51 | 46.89 | 47.20 | 47.28 | 46.35 | 0.66% | 0.63% | 30766 | 14386万 | 230.51 | 230.51 | 19.48 | 56 | 水井坊 | 2024-02-19 一 | 47.30 | 46.82 | 46.89 | 47.93 | 46.26 | 0.15% | 1.01% | 49118 | 23158万 | 228.99 | 228.99 | 19.35 | 57 | 水井坊 | 2024-02-08 四 | 46.85 | 46.30 | 46.82 | 47.18 | 45.99 | 1.12% | 0.91% | 44324 | 20633万 | 228.65 | 228.65 | 19.32 | 58 | 水井坊 | 2024-02-07 三 | 45.71 | 45.33 | 46.30 | 47.18 | 45.43 | 2.14% | 0.96% | 46808 | 21682万 | 226.11 | 226.11 | 19.11 | 59 | 水井坊 | 2024-02-06 二 | 42.37 | 42.59 | 45.33 | 45.38 | 41.90 | 6.43% | 1.14% | 55551 | 24486万 | 221.37 | 221.37 | 18.71 | 60 | 水井坊 | 2024-02-05 一 | 45.34 | 45.43 | 42.59 | 45.34 | 42.23 | -6.25% | 1.32% | 64473 | 28022万 | 207.99 | 207.99 | 17.58 | 61 | 水井坊 | 2024-02-02 五 | 47.12 | 47.18 | 45.43 | 47.80 | 43.52 | -3.71% | 1.00% | 48971 | 22585万 | 221.86 | 221.86 | 18.75 | 62 | 水井坊 | 2024-02-01 四 | 47.48 | 47.73 | 47.18 | 48.18 | 46.90 | -1.15% | 0.62% | 30362 | 14416万 | 230.41 | 230.41 | 19.47 | 63 | 水井坊 | 2024-01-31 三 | 48.95 | 49.00 | 47.73 | 49.59 | 47.73 | -2.59% | 0.65% | 31882 | 15522万 | 233.09 | 233.09 | 19.7 | 64 | 水井坊 | 2024-01-30 二 | 51.03 | 51.45 | 49.00 | 51.25 | 49.00 | -4.76% | 0.88% | 43115 | 21466万 | 239.3 | 239.3 | 20.22 | 65 | 水井坊 | 2024-01-29 一 | 51.30 | 50.60 | 51.45 | 52.84 | 51.28 | 1.68% | 1.20% | 58757 | 30557万 | 251.26 | 251.26 | 21.23 | 66 | 水井坊 | 2024-01-26 五 | 50.51 | 50.76 | 50.60 | 51.61 | 50.31 | -0.32% | 0.55% | 26665 | 13575万 | 247.11 | 247.11 | 20.88 | 67 | 水井坊 | 2024-01-25 四 | 49.06 | 49.56 | 50.76 | 51.20 | 49.06 | 2.42% | 0.77% | 37646 | 18880万 | 247.89 | 247.89 | 20.95 | 68 | 水井坊 | 2024-01-24 三 | 49.98 | 49.97 | 49.56 | 50.75 | 48.01 | -0.82% | 0.76% | 36912 | 18177万 | 242.03 | 242.03 | 20.45 | 69 | 水井坊 | 2024-01-23 二 | 50.06 | 50.57 | 49.97 | 50.41 | 49.09 | -1.19% | 0.63% | 30728 | 15322万 | 244.03 | 244.03 | 20.62 | 70 | 水井坊 | 2024-01-22 一 | 51.20 | 51.40 | 50.57 | 51.76 | 50.10 | -1.61% | 0.62% | 30488 | 15595万 | 246.96 | 246.96 | 20.87 | 71 | 水井坊 | 2024-01-19 五 | 51.01 | 51.34 | 51.40 | 51.71 | 50.61 | 0.12% | 0.54% | 26302 | 13491万 | 251.02 | 251.02 | 21.21 | 72 | 水井坊 | 2024-01-18 四 | 50.04 | 50.46 | 51.34 | 51.36 | 49.78 | 1.74% | 0.88% | 43138 | 21793万 | 250.72 | 250.72 | 21.19 | 73 | 水井坊 | 2024-01-17 三 | 52.08 | 52.24 | 50.46 | 52.08 | 50.36 | -3.41% | 0.93% | 45288 | 23135万 | 246.43 | 246.43 | 20.83 | 74 | 水井坊 | 2024-01-16 二 | 54.50 | 54.61 | 52.24 | 55.00 | 51.08 | -4.34% | 1.44% | 70399 | 36927万 | 255.12 | 255.12 | 21.56 | 75 | 水井坊 | 2024-01-15 一 | 55.01 | 55.20 | 54.61 | 55.31 | 54.50 | -1.07% | 0.44% | 21518 | 11799万 | 266.69 | 266.69 | 22.54 | 76 | 水井坊 | 2024-01-12 五 | 55.70 | 56.05 | 55.20 | 56.04 | 55.20 | -1.52% | 0.42% | 20688 | 11515万 | 269.58 | 269.58 | 22.78 | 77 | 水井坊 | 2024-01-11 四 | 55.50 | 55.75 | 56.05 | 56.21 | 54.88 | 0.54% | 0.45% | 21995 | 12251万 | 273.73 | 273.73 | 23.13 | 78 | 水井坊 | 2024-01-10 三 | 55.12 | 55.16 | 55.75 | 56.56 | 54.49 | 1.07% | 0.55% | 26835 | 14922万 | 272.26 | 272.26 | 23.01 | 79 | 水井坊 | 2024-01-09 二 | 55.03 | 54.97 | 55.16 | 55.47 | 54.65 | 0.35% | 0.37% | 18111 | 9971万 | 269.38 | 269.38 | 22.77 | 80 | 水井坊 | 2024-01-08 一 | 55.57 | 55.67 | 54.97 | 55.60 | 54.95 | -1.26% | 0.45% | 21828 | 12040万 | 268.45 | 268.45 | 22.69 | 81 | 水井坊 | 2024-01-05 五 | 56.00 | 56.45 | 55.67 | 56.83 | 55.54 | -1.38% | 0.53% | 25761 | 14461万 | 271.87 | 271.87 | 22.98 | 82 | 水井坊 | 2024-01-04 四 | 57.10 | 57.45 | 56.45 | 57.25 | 56.10 | -1.74% | 0.51% | 24753 | 13960万 | 275.68 | 275.68 | 23.3 | 83 | 水井坊 | 2024-01-03 三 | 57.20 | 57.37 | 57.45 | 57.77 | 56.68 | 0.14% | 0.51% | 25141 | 14371万 | 280.56 | 280.56 | 23.71 | 84 | 水井坊 | 2024-01-02 二 | 58.77 | 58.77 | 57.37 | 58.77 | 57.20 | -2.38% | 0.59% | 28727 | 16565万 | 280.17 | 280.17 | 23.68 | 85 | 水井坊 | 2023-12-29 五 | 58.60 | 58.79 | 58.77 | 59.01 | 58.22 | -0.03% | 0.70% | 33990 | 19938万 | 287.01 | 287.01 | 24.26 | 86 | 水井坊 | 2023-12-28 四 | 56.41 | 56.49 | 58.79 | 59.49 | 56.40 | 4.07% | 1.11% | 54316 | 31643万 | 287.11 | 287.11 | 24.26 | 87 | 水井坊 | 2023-12-27 三 | 56.62 | 56.61 | 56.49 | 56.90 | 55.90 | -0.21% | 0.30% | 14507 | 8172万 | 275.88 | 275.88 | 23.31 | 88 | 水井坊 | 2023-12-26 二 | 57.25 | 57.47 | 56.61 | 57.43 | 56.34 | -1.50% | 0.34% | 16803 | 9520万 | 276.46 | 276.46 | 23.36 | 89 | 水井坊 | 2023-12-25 一 | 57.16 | 57.17 | 57.47 | 57.65 | 57.01 | 0.52% | 0.35% | 17067 | 9790万 | 280.66 | 280.66 | 23.72 | 90 | 水井坊 | 2023-12-22 五 | 57.19 | 57.58 | 57.17 | 58.04 | 56.91 | -0.71% | 0.59% | 28834 | 16542万 | 279.2 | 279.2 | 23.59 | 91 | 水井坊 | 2023-12-21 四 | 55.79 | 55.70 | 57.58 | 57.99 | 55.31 | 3.38% | 0.88% | 43085 | 24633万 | 281.2 | 281.2 | 23.76 | 92 | 水井坊 | 2023-12-20 三 | 56.56 | 56.55 | 55.70 | 56.76 | 55.66 | -1.50% | 0.32% | 15796 | 8882万 | 272.02 | 272.02 | 22.99 | 93 | 水井坊 | 2023-12-19 二 | 56.50 | 56.48 | 56.55 | 56.78 | 55.83 | 0.12% | 0.34% | 16700 | 9394万 | 276.17 | 276.17 | 23.34 | 94 | 水井坊 | 2023-12-18 一 | 57.59 | 57.60 | 56.48 | 57.80 | 56.30 | -1.94% | 0.49% | 23809 | 13530万 | 275.83 | 275.83 | 23.31 | 95 | 水井坊 | 2023-12-15 五 | 56.34 | 56.34 | 57.60 | 58.64 | 56.25 | 2.24% | 0.73% | 35689 | 20531万 | 281.3 | 281.3 | 23.77 | 96 | 水井坊 | 2023-12-14 四 | 57.26 | 57.16 | 56.34 | 57.88 | 56.29 | -1.43% | 0.49% | 24087 | 13702万 | 275.14 | 275.14 | 23.25 | 97 | 水井坊 | 2023-12-13 三 | 58.39 | 58.51 | 57.16 | 58.39 | 57.15 | -2.31% | 0.49% | 24005 | 13824万 | 279.15 | 279.15 | 23.59 | 98 | 水井坊 | 2023-12-12 二 | 58.46 | 58.45 | 58.51 | 58.87 | 58.10 | 0.10% | 0.48% | 23638 | 13798万 | 285.74 | 285.74 | 24.15 | 99 | 水井坊 | 2023-12-11 一 | 57.00 | 57.65 | 58.45 | 58.73 | 56.15 | 1.39% | 0.67% | 32524 | 18666万 | 285.45 | 285.45 | 24.12 | 100 | 水井坊 | 2023-12-08 五 | 57.69 | 57.73 | 57.65 | 57.96 | 56.90 | -0.14% | 0.52% | 25603 | 14737万 | 281.54 | 281.54 | 23.79 | 101 | 水井坊 | 2023-12-07 四 | 56.19 | 56.35 | 57.73 | 57.75 | 56.10 | 2.45% | 0.79% | 38784 | 22152万 | 281.93 | 281.93 | 23.83 | 102 | 水井坊 | 2023-12-06 三 | 54.98 | 55.22 | 56.35 | 56.58 | 54.80 | 2.05% | 0.60% | 29073 | 16299万 | 275.19 | 275.19 | 23.26 | 103 | 水井坊 | 2023-12-05 二 | 56.13 | 56.13 | 55.22 | 56.39 | 55.22 | -1.62% | 0.57% | 27749 | 15479万 | 269.67 | 269.67 | 22.79 | 104 | 水井坊 | 2023-12-04 一 | 57.31 | 57.70 | 56.13 | 57.67 | 56.02 | -2.72% | 0.79% | 38642 | 21839万 | 274.12 | 274.12 | 23.17 | 105 | 水井坊 | 2023-12-01 五 | 58.40 | 58.49 | 57.70 | 58.44 | 57.05 | -1.35% | 0.64% | 31314 | 18043万 | 281.78 | 281.78 | 23.81 | 106 | 水井坊 | 2023-11-30 四 | 57.85 | 57.85 | 58.49 | 58.56 | 57.38 | 1.11% | 0.48% | 23211 | 13494万 | 285.64 | 285.64 | 24.14 | 107 | 水井坊 | 2023-11-29 三 | 58.00 | 58.15 | 57.85 | 58.18 | 57.15 | -0.52% | 0.45% | 21906 | 12643万 | 282.52 | 282.52 | 23.88 | 108 | 水井坊 | 2023-11-28 二 | 57.99 | 57.94 | 58.15 | 58.38 | 57.61 | 0.36% | 0.52% | 25219 | 14642万 | 283.98 | 283.98 | 24 | 109 | 水井坊 | 2023-11-24 五 | 59.50 | 59.84 | 58.96 | 59.90 | 58.78 | -1.47% | 0.56% | 27140 | 16057万 | 287.94 | 287.94 | 24.33 | 110 | 水井坊 | 2023-11-23 四 | 59.50 | 59.51 | 59.84 | 59.95 | 58.88 | 0.55% | 0.50% | 24556 | 14588万 | 292.24 | 292.24 | 24.7 | 111 | 水井坊 | 2023-11-22 三 | 59.81 | 60.14 | 59.51 | 60.14 | 59.26 | -1.05% | 0.67% | 32796 | 19552万 | 290.62 | 290.62 | 24.56 | 112 | 水井坊 | 2023-11-21 二 | 59.07 | 59.00 | 60.14 | 60.35 | 58.71 | 1.93% | 1.15% | 56172 | 33628万 | 293.7 | 293.7 | 24.82 | 113 | 水井坊 | 2023-11-20 一 | 58.35 | 58.30 | 59.00 | 59.15 | 57.80 | 1.20% | 0.60% | 29504 | 17270万 | 288.13 | 288.13 | 24.35 | 114 | 水井坊 | 2023-11-17 五 | 57.95 | 58.38 | 58.30 | 58.59 | 57.89 | -0.14% | 0.39% | 19088 | 11102万 | 284.71 | 284.71 | 24.06 | 115 | 水井坊 | 2023-11-16 四 | 59.16 | 59.45 | 58.38 | 59.58 | 58.38 | -1.80% | 0.64% | 31118 | 18315万 | 285.11 | 285.11 | 24.09 | 116 | 水井坊 | 2023-11-15 三 | 59.10 | 58.56 | 59.45 | 59.55 | 58.83 | 1.52% | 0.79% | 38359 | 22745万 | 290.33 | 290.33 | 24.54 | 117 | 水井坊 | 2023-11-14 二 | 58.13 | 58.14 | 58.56 | 58.85 | 58.08 | 0.72% | 0.55% | 26927 | 15746万 | 285.98 | 285.98 | 24.17 | 118 | 水井坊 | 2023-11-13 一 | 58.00 | 58.00 | 58.14 | 58.25 | 57.59 | 0.24% | 0.50% | 24299 | 14071万 | 283.93 | 283.93 | 24 | 119 | 水井坊 | 2023-11-10 五 | 58.65 | 59.10 | 58.00 | 58.88 | 57.85 | -1.86% | 0.58% | 28533 | 16595万 | 283.25 | 283.25 | 23.94 | 120 | 水井坊 | 2023-11-09 四 | 58.92 | 59.17 | 59.10 | 59.26 | 58.60 | -0.12% | 0.43% | 21230 | 12511万 | 288.62 | 288.62 | 24.39 | 121 | 水井坊 | 2023-11-08 三 | 59.31 | 59.64 | 59.17 | 59.78 | 58.68 | -0.79% | 0.65% | 31763 | 18786万 | 288.96 | 288.96 | 24.42 | 122 | 水井坊 | 2023-11-07 二 | 60.23 | 60.24 | 59.64 | 60.23 | 59.34 | -1.00% | 0.69% | 33880 | 20206万 | 291.26 | 291.26 | 24.61 | 123 | 水井坊 | 2023-11-06 一 | 60.21 | 60.08 | 60.24 | 60.45 | 59.61 | 0.27% | 0.88% | 42911 | 25750万 | 294.19 | 294.19 | 24.86 | 124 | 水井坊 | 2023-11-03 五 | 59.43 | 59.49 | 60.08 | 60.87 | 59.40 | 0.99% | 0.78% | 38022 | 22872万 | 293.41 | 293.41 | 24.8 | 125 | 水井坊 | 2023-11-02 四 | 61.22 | 61.66 | 59.49 | 61.66 | 59.45 | -3.52% | 1.33% | 64906 | 39129万 | 290.53 | 290.53 | 24.55 | 126 | 水井坊 | 2023-11-01 三 | 64.20 | 61.15 | 61.66 | 65.10 | 61.16 | 0.83% | 1.65% | 80480 | 50176万 | 301.12 | 301.12 | 25.45 | 127 | 水井坊 | 2023-10-31 二 | 62.58 | 59.50 | 61.15 | 62.96 | 60.53 | 2.77% | 1.60% | 78111 | 47910万 | 298.63 | 298.63 | 25.24 | 128 | 水井坊 | 2023-10-30 一 | 59.05 | 58.45 | 59.50 | 59.55 | 58.34 | 1.80% | 0.72% | 35135 | 20745万 | 290.58 | 290.58 | 27.7 | 129 | 水井坊 | 2023-10-27 五 | 57.53 | 57.80 | 58.45 | 58.89 | 57.27 | 1.12% | 0.80% | 39114 | 22823万 | 285.45 | 285.45 | 27.21 | 130 | 水井坊 | 2023-10-26 四 | 57.30 | 57.85 | 57.80 | 57.86 | 56.53 | -0.09% | 0.77% | 37674 | 21573万 | 282.27 | 282.27 | 26.91 | 131 | 水井坊 | 2023-10-25 三 | 56.30 | 55.33 | 57.85 | 58.35 | 56.30 | 4.55% | 1.43% | 69649 | 40032万 | 282.52 | 282.52 | 26.93 | 132 | 水井坊 | 2023-10-24 二 | 55.20 | 54.80 | 55.33 | 55.86 | 54.52 | 0.97% | 0.75% | 36429 | 20112万 | 270.21 | 270.21 | 25.76 | 133 | 水井坊 | 2023-10-23 一 | 55.60 | 55.86 | 54.80 | 56.50 | 54.25 | -1.90% | 0.74% | 35916 | 19850万 | 267.62 | 267.62 | 25.51 | 134 | 水井坊 | 2023-10-20 五 | 55.92 | 56.30 | 55.86 | 57.09 | 55.51 | -0.78% | 0.81% | 39687 | 22299万 | 272.8 | 272.8 | 26.01 | 135 | 水井坊 | 2023-10-19 四 | 57.36 | 57.66 | 56.30 | 57.50 | 56.18 | -2.36% | 0.74% | 36040 | 20447万 | 274.95 | 274.95 | 26.21 | 136 | 水井坊 | 2023-10-18 三 | 57.68 | 57.90 | 57.66 | 58.45 | 57.33 | -0.41% | 0.44% | 21565 | 12465万 | 281.59 | 281.59 | 26.85 | 137 | 水井坊 | 2023-10-17 二 | 57.99 | 57.83 | 57.90 | 58.30 | 57.33 | 0.12% | 0.48% | 23655 | 13701万 | 282.76 | 282.76 | 26.96 | 138 | 水井坊 | 2023-10-16 一 | 59.07 | 58.78 | 57.83 | 59.40 | 57.60 | -1.62% | 0.69% | 33825 | 19640万 | 282.42 | 282.42 | 26.93 | 139 | 水井坊 | 2023-10-13 五 | 59.53 | 60.03 | 58.78 | 59.70 | 58.51 | -2.08% | 0.76% | 37288 | 21965万 | 287.06 | 287.06 | 27.37 | 140 | 水井坊 | 2023-10-12 四 | 60.50 | 59.58 | 60.03 | 60.61 | 59.68 | 0.76% | 0.60% | 29350 | 17602万 | 293.16 | 293.16 | 27.95 | 141 | 水井坊 | 2023-10-11 三 | 59.72 | 59.68 | 59.58 | 60.14 | 59.43 | -0.17% | 0.65% | 31687 | 18934万 | 290.97 | 290.97 | 27.74 | 142 | 水井坊 | 2023-10-10 二 | 59.70 | 59.57 | 59.68 | 60.44 | 59.46 | 0.18% | 0.69% | 33850 | 20266万 | 291.45 | 291.45 | 27.79 | 143 | 水井坊 | 2023-10-09 一 | 60.28 | 60.32 | 59.57 | 60.28 | 58.98 | -1.24% | 0.84% | 40932 | 24358万 | 290.92 | 290.92 | 27.74 | 144 | 水井坊 | 2023-09-28 四 | 61.21 | 61.20 | 60.32 | 61.60 | 60.12 | -1.44% | 0.85% | 41419 | 25084万 | 294.58 | 294.58 | 28.08 | 145 | 水井坊 | 2023-09-27 三 | 62.30 | 61.60 | 61.20 | 62.33 | 60.51 | -0.65% | 1.24% | 60502 | 36935万 | 298.88 | 298.88 | 28.49 | 146 | 水井坊 | 2023-09-26 二 | 63.70 | 63.89 | 61.60 | 63.72 | 61.34 | -3.58% | 1.56% | 76351 | 47424万 | 300.83 | 300.83 | 28.68 | 147 | 水井坊 | 2023-09-25 一 | 65.60 | 65.61 | 63.89 | 65.60 | 63.40 | -2.62% | 1.17% | 57358 | 36740万 | 312.01 | 312.01 | 29.75 | 148 | 水井坊 | 2023-09-22 五 | 65.12 | 65.55 | 65.61 | 66.00 | 64.21 | 0.09% | 1.15% | 55953 | 36529万 | 320.41 | 320.41 | 30.55 | 149 | 水井坊 | 2023-09-21 四 | 67.40 | 67.48 | 65.55 | 67.52 | 65.37 | -2.86% | 0.85% | 41367 | 27307万 | 320.12 | 320.12 | 30.52 | 150 | 水井坊 | 2023-09-20 三 | 68.70 | 69.04 | 67.48 | 68.86 | 67.26 | -2.26% | 0.80% | 38913 | 26324万 | 329.55 | 329.55 | 31.42 | 151 | 水井坊 | 2023-09-19 二 | 70.22 | 70.21 | 69.04 | 70.26 | 68.60 | -1.67% | 0.49% | 23786 | 16423万 | 337.16 | 337.16 | 32.14 | 152 | 水井坊 | 2023-09-18 一 | 69.44 | 69.44 | 70.21 | 70.50 | 68.88 | 1.11% | 0.78% | 37959 | 26509万 | 342.88 | 342.88 | 32.69 | 153 | 水井坊 | 2023-09-15 五 | 70.46 | 70.09 | 69.44 | 70.89 | 69.38 | -0.93% | 0.69% | 33613 | 23505万 | 339.12 | 339.12 | 32.33 | 154 | 水井坊 | 2023-09-14 四 | 71.67 | 71.72 | 70.09 | 72.67 | 69.79 | -2.27% | 0.96% | 46938 | 33279万 | 342.29 | 342.29 | 32.63 | 155 | 水井坊 | 2023-09-13 三 | 70.01 | 70.30 | 71.72 | 73.07 | 70.01 | 2.02% | 1.23% | 60050 | 43274万 | 350.25 | 350.25 | 33.39 | 156 | 水井坊 | 2023-09-12 二 | 70.88 | 70.95 | 70.30 | 71.58 | 70.08 | -0.92% | 0.77% | 37624 | 26582万 | 343.32 | 343.32 | 32.73 | 157 | 水井坊 | 2023-09-11 一 | 71.22 | 71.22 | 70.95 | 72.38 | 70.47 | -0.38% | 0.88% | 42909 | 30484万 | 346.49 | 346.49 | 33.03 | 158 | 水井坊 | 2023-09-08 五 | 72.01 | 72.20 | 71.22 | 72.70 | 70.28 | -1.36% | 0.92% | 44962 | 32023万 | 347.81 | 347.81 | 33.16 | 159 | 水井坊 | 2023-09-07 四 | 73.27 | 72.99 | 72.20 | 75.67 | 72.10 | -1.08% | 1.57% | 76466 | 56204万 | 352.6 | 352.6 | 33.62 | 160 | 水井坊 | 2023-09-06 三 | 70.47 | 70.57 | 72.99 | 73.50 | 69.66 | 3.43% | 1.56% | 76205 | 54950万 | 356.45 | 356.45 | 33.98 | 161 | 水井坊 | 2023-09-05 二 | 70.76 | 71.23 | 70.57 | 71.79 | 70.50 | -0.93% | 0.70% | 34407 | 24413万 | 344.64 | 344.64 | 32.86 | 162 | 水井坊 | 2023-09-04 一 | 68.18 | 67.68 | 71.23 | 72.71 | 68.18 | 5.25% | 2.13% | 104249 | 73996万 | 347.86 | 347.86 | 33.16 | 163 | 水井坊 | 2023-09-01 五 | 66.88 | 66.16 | 67.68 | 70.00 | 66.17 | 2.30% | 1.04% | 50546 | 34584万 | 330.52 | 330.52 | 31.51 | 164 | 水井坊 | 2023-08-31 四 | 66.02 | 66.50 | 66.16 | 66.48 | 65.46 | -0.51% | 0.39% | 19123 | 12591万 | 323.1 | 323.1 | 30.8 | 165 | 水井坊 | 2023-08-30 三 | 66.00 | 66.44 | 66.50 | 67.29 | 65.75 | 0.09% | 0.58% | 28341 | 18857万 | 324.76 | 324.76 | 30.96 | 166 | 水井坊 | 2023-08-29 二 | 64.97 | 65.27 | 66.44 | 66.50 | 64.42 | 1.79% | 0.73% | 35616 | 23440万 | 324.47 | 324.47 | 30.93 | 167 | 水井坊 | 2023-08-28 一 | 70.80 | 66.88 | 65.27 | 70.80 | 64.93 | -2.41% | 1.51% | 73660 | 48992万 | 318.75 | 318.75 | 30.39 | 168 | 水井坊 | 2023-08-25 五 | 67.15 | 67.66 | 66.88 | 67.82 | 66.38 | -1.15% | 0.55% | 26884 | 17977万 | 326.62 | 326.62 | 31.14 | 169 | 水井坊 | 2023-08-23 三 | 67.57 | 67.88 | 65.54 | 67.61 | 65.50 | -3.45% | 0.71% | 34657 | 22964万 | 320.07 | 320.07 | 30.52 | 170 | 水井坊 | 2023-08-22 二 | 68.37 | 67.86 | 67.88 | 69.10 | 66.65 | 0.03% | 0.63% | 30901 | 20859万 | 331.5 | 331.5 | 31.6 |
|
行情刷新 | 流通股东
|