| 股票名称 | 代码 603156 | 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 | 养元饮品 | 2024-04-25 四 | 25.78 | 25.85 | 25.31 | 25.91 | 25.15 | -2.09% | 0.34% | 42897 | 10890万 | 320.3 | 320.3 | 19.85 | 2 | 养元饮品 | 2024-04-24 三 | 26.12 | 25.89 | 25.85 | 26.40 | 25.43 | -0.15% | 0.48% | 60920 | 15703万 | 327.13 | 327.13 | 20.27 | 3 | 养元饮品 | 2024-04-23 二 | 27.21 | 27.20 | 25.89 | 27.39 | 25.81 | -4.82% | 0.52% | 65765 | 17314万 | 327.64 | 327.64 | 20.3 | 4 | 养元饮品 | 2024-04-22 一 | 26.68 | 26.86 | 27.20 | 27.65 | 26.68 | 1.27% | 0.39% | 49906 | 13608万 | 344.21 | 344.21 | 19.6 | 5 | 养元饮品 | 2024-04-19 五 | 26.60 | 26.76 | 26.86 | 27.01 | 26.55 | 0.37% | 0.27% | 33721 | 9038万 | 339.91 | 339.91 | 19.36 | 6 | 养元饮品 | 2024-04-18 四 | 26.20 | 26.20 | 26.76 | 26.87 | 26.00 | 2.14% | 0.33% | 42039 | 11168万 | 338.65 | 338.65 | 19.28 | 7 | 养元饮品 | 2024-04-17 三 | 26.28 | 26.18 | 26.20 | 26.33 | 25.72 | 0.08% | 0.37% | 46597 | 12114万 | 331.56 | 331.56 | 18.88 | 8 | 养元饮品 | 2024-04-16 二 | 26.29 | 26.21 | 26.18 | 26.72 | 26.08 | -0.11% | 0.37% | 47077 | 12438万 | 331.31 | 331.31 | 18.87 | 9 | 养元饮品 | 2024-04-15 一 | 25.81 | 25.81 | 26.21 | 26.60 | 25.81 | 1.55% | 0.38% | 48462 | 12726万 | 331.69 | 331.69 | 18.89 | 10 | 养元饮品 | 2024-04-12 五 | 25.70 | 25.70 | 25.81 | 26.00 | 25.57 | 0.43% | 0.19% | 23880 | 6158万 | 326.62 | 326.62 | 18.6 | 11 | 养元饮品 | 2024-04-11 四 | 25.36 | 25.45 | 25.70 | 25.83 | 25.22 | 0.98% | 0.21% | 26328 | 6754万 | 325.23 | 325.23 | 18.52 | 12 | 养元饮品 | 2024-04-10 三 | 25.38 | 25.55 | 25.45 | 25.90 | 25.20 | -0.39% | 0.17% | 21874 | 5578万 | 322.07 | 322.07 | 18.34 | 13 | 养元饮品 | 2024-04-09 二 | 25.44 | 25.43 | 25.55 | 25.70 | 25.20 | 0.47% | 0.15% | 19452 | 4952万 | 323.33 | 323.33 | 18.41 | 14 | 养元饮品 | 2024-04-08 一 | 25.56 | 25.59 | 25.43 | 25.59 | 25.11 | -0.63% | 0.20% | 25303 | 6413万 | 321.82 | 321.82 | 18.32 | 15 | 养元饮品 | 2024-04-03 三 | 25.43 | 25.43 | 25.59 | 25.66 | 25.21 | 0.63% | 0.20% | 25060 | 6368万 | 323.84 | 323.84 | 18.44 | 16 | 养元饮品 | 2024-04-02 二 | 25.22 | 25.22 | 25.43 | 25.67 | 25.15 | 0.83% | 0.24% | 30182 | 7667万 | 321.82 | 321.82 | 18.32 | 17 | 养元饮品 | 2024-04-01 一 | 25.50 | 25.44 | 25.22 | 25.90 | 24.71 | -0.86% | 0.36% | 45545 | 11431万 | 319.16 | 319.16 | 18.17 | 18 | 养元饮品 | 2024-03-29 五 | 25.00 | 25.03 | 25.44 | 25.50 | 25.00 | 1.64% | 0.16% | 19853 | 5012万 | 321.94 | 321.94 | 18.33 | 19 | 养元饮品 | 2024-03-28 四 | 24.99 | 25.36 | 25.03 | 25.38 | 24.86 | -1.30% | 0.22% | 27744 | 6977万 | 316.75 | 316.75 | 18.04 | 20 | 养元饮品 | 2024-03-27 三 | 25.57 | 25.60 | 25.36 | 25.80 | 25.36 | -0.94% | 0.16% | 19877 | 5084万 | 320.93 | 320.93 | 18.27 | 21 | 养元饮品 | 2024-03-26 二 | 25.31 | 25.56 | 25.60 | 25.99 | 25.30 | 0.16% | 0.19% | 24327 | 6261万 | 323.97 | 323.97 | 18.45 | 22 | 养元饮品 | 2024-03-25 一 | 25.45 | 25.63 | 25.56 | 25.96 | 25.20 | -0.27% | 0.26% | 32360 | 8315万 | 323.46 | 323.46 | 18.42 | 23 | 养元饮品 | 2024-03-22 五 | 25.30 | 25.20 | 25.63 | 25.69 | 25.02 | 1.71% | 0.25% | 31939 | 8099万 | 324.35 | 324.35 | 18.47 | 24 | 养元饮品 | 2024-03-21 四 | 25.44 | 25.44 | 25.20 | 25.59 | 25.15 | -0.94% | 0.21% | 26939 | 6810万 | 318.9 | 318.9 | 18.16 | 25 | 养元饮品 | 2024-03-20 三 | 25.92 | 25.66 | 25.44 | 25.92 | 25.32 | -0.86% | 0.23% | 28637 | 7291万 | 321.94 | 321.94 | 18.33 | 26 | 养元饮品 | 2024-03-19 二 | 25.51 | 25.59 | 25.66 | 26.05 | 25.51 | 0.27% | 0.33% | 41720 | 10778万 | 324.73 | 324.73 | 18.49 | 27 | 养元饮品 | 2024-03-18 一 | 25.69 | 25.79 | 25.59 | 25.84 | 25.37 | -0.78% | 0.35% | 43721 | 11158万 | 323.84 | 323.84 | 18.44 | 28 | 养元饮品 | 2024-03-15 五 | 25.08 | 25.13 | 25.79 | 25.79 | 25.00 | 2.63% | 0.42% | 53227 | 13568万 | 326.37 | 326.37 | 18.58 | 29 | 养元饮品 | 2024-03-14 四 | 24.51 | 24.58 | 25.13 | 25.25 | 24.50 | 2.24% | 0.42% | 53512 | 13411万 | 318.02 | 318.02 | 18.11 | 30 | 养元饮品 | 2024-03-08 五 | 24.01 | 24.00 | 24.49 | 24.50 | 23.92 | 2.04% | 0.24% | 30981 | 7504万 | 309.92 | 309.92 | 17.65 | 31 | 养元饮品 | 2024-03-07 四 | 24.00 | 24.06 | 24.00 | 24.39 | 24.00 | -0.25% | 0.24% | 30900 | 7480万 | 303.72 | 303.72 | 17.29 | 32 | 养元饮品 | 2024-03-06 三 | 24.38 | 24.50 | 24.06 | 24.51 | 24.03 | -1.80% | 0.33% | 42390 | 10254万 | 304.48 | 304.48 | 17.34 | 33 | 养元饮品 | 2024-03-05 二 | 24.08 | 24.19 | 24.50 | 24.70 | 24.08 | 1.28% | 0.35% | 44392 | 10842万 | 310.05 | 310.05 | 17.65 | 34 | 养元饮品 | 2024-03-04 一 | 24.97 | 24.93 | 24.19 | 25.00 | 24.03 | -2.97% | 0.46% | 58164 | 14130万 | 306.12 | 306.12 | 17.43 | 35 | 养元饮品 | 2024-03-01 五 | 25.06 | 25.08 | 24.93 | 25.06 | 24.61 | -0.60% | 0.28% | 35331 | 8753万 | 315.49 | 315.49 | 17.96 | 36 | 养元饮品 | 2024-02-29 四 | 24.45 | 24.55 | 25.08 | 25.30 | 24.36 | 2.16% | 0.42% | 53772 | 13407万 | 317.39 | 317.39 | 18.07 | 37 | 养元饮品 | 2024-02-28 三 | 24.45 | 24.49 | 24.55 | 24.83 | 24.23 | 0.24% | 0.45% | 56472 | 13888万 | 310.68 | 310.68 | 17.69 | 38 | 养元饮品 | 2024-02-27 二 | 24.03 | 24.08 | 24.49 | 24.49 | 23.91 | 1.70% | 0.35% | 43805 | 10611万 | 309.92 | 309.92 | 17.65 | 39 | 养元饮品 | 2024-02-26 一 | 24.43 | 24.59 | 24.08 | 24.59 | 23.98 | -2.07% | 0.37% | 46359 | 11203万 | 304.73 | 304.73 | 17.35 | 40 | 养元饮品 | 2024-02-23 五 | 25.35 | 25.35 | 24.59 | 25.48 | 24.39 | -3.00% | 0.57% | 71735 | 17705万 | 311.18 | 311.18 | 17.72 | 41 | 养元饮品 | 2024-02-22 四 | 25.45 | 25.45 | 25.35 | 25.68 | 25.01 | -0.39% | 0.29% | 36910 | 9309万 | 320.8 | 320.8 | 18.27 | 42 | 养元饮品 | 2024-02-21 三 | 25.00 | 25.10 | 25.45 | 25.86 | 24.83 | 1.39% | 0.45% | 57501 | 14664万 | 322.07 | 322.07 | 18.34 | 43 | 养元饮品 | 2024-02-20 二 | 24.55 | 24.81 | 25.10 | 25.33 | 24.44 | 1.17% | 0.51% | 63988 | 15886万 | 317.64 | 317.64 | 18.09 | 44 | 养元饮品 | 2024-02-19 一 | 25.50 | 25.43 | 24.81 | 25.50 | 24.06 | -2.44% | 0.73% | 92354 | 22938万 | 313.97 | 313.97 | 17.88 | 45 | 养元饮品 | 2024-02-08 四 | 25.80 | 26.00 | 25.43 | 27.20 | 25.12 | -2.19% | 0.90% | 114415 | 30245万 | 321.82 | 321.82 | 18.32 | 46 | 养元饮品 | 2024-02-07 三 | 23.70 | 23.88 | 26.00 | 26.06 | 23.66 | 8.88% | 0.94% | 118639 | 29993万 | 329.03 | 329.03 | 18.74 | 47 | 养元饮品 | 2024-02-06 二 | 24.12 | 24.62 | 23.88 | 24.85 | 23.30 | -3.01% | 0.82% | 103437 | 24938万 | 302.2 | 302.2 | 17.21 | 48 | 养元饮品 | 2024-02-05 一 | 23.39 | 23.44 | 24.62 | 24.88 | 22.72 | 5.03% | 0.71% | 89226 | 21169万 | 311.56 | 311.56 | 17.74 | 49 | 养元饮品 | 2024-02-02 五 | 23.35 | 23.37 | 23.44 | 23.55 | 22.91 | 0.30% | 0.36% | 44991 | 10502万 | 296.63 | 296.63 | 16.89 | 50 | 养元饮品 | 2024-02-01 四 | 23.11 | 23.08 | 23.37 | 23.47 | 22.91 | 1.26% | 0.36% | 45731 | 10634万 | 295.75 | 295.75 | 16.84 | 51 | 养元饮品 | 2024-01-31 三 | 22.66 | 22.76 | 23.08 | 23.30 | 22.50 | 1.41% | 0.38% | 48141 | 11093万 | 292.08 | 292.08 | 16.63 | 52 | 养元饮品 | 2024-01-30 二 | 22.92 | 23.05 | 22.76 | 23.20 | 22.46 | -1.26% | 0.31% | 39219 | 8965万 | 288.03 | 288.03 | 16.4 | 53 | 养元饮品 | 2024-01-29 一 | 22.01 | 22.17 | 23.05 | 23.27 | 22.01 | 3.97% | 0.53% | 66565 | 15179万 | 291.7 | 291.7 | 16.61 | 54 | 养元饮品 | 2024-01-26 五 | 22.05 | 22.10 | 22.17 | 22.38 | 21.95 | 0.32% | 0.20% | 25844 | 5730万 | 280.56 | 280.56 | 15.98 | 55 | 养元饮品 | 2024-01-25 四 | 22.10 | 22.00 | 22.10 | 22.37 | 21.68 | 0.45% | 0.24% | 30257 | 6680万 | 279.67 | 279.67 | 15.93 | 56 | 养元饮品 | 2024-01-24 三 | 21.88 | 21.85 | 22.00 | 22.40 | 21.50 | 0.69% | 0.28% | 35572 | 7813万 | 278.41 | 278.41 | 15.85 | 57 | 养元饮品 | 2024-01-23 二 | 21.10 | 21.10 | 21.85 | 22.08 | 20.80 | 3.55% | 0.44% | 55134 | 11880万 | 276.51 | 276.51 | 15.74 | 58 | 养元饮品 | 2024-01-22 一 | 22.24 | 22.23 | 21.10 | 22.29 | 21.00 | -5.08% | 0.32% | 41081 | 8845万 | 267.02 | 267.02 | 15.2 | 59 | 养元饮品 | 2024-01-19 五 | 22.33 | 22.30 | 22.23 | 22.48 | 21.97 | -0.31% | 0.21% | 27193 | 6025万 | 281.32 | 281.32 | 16.02 | 60 | 养元饮品 | 2024-01-18 四 | 22.20 | 22.35 | 22.30 | 22.46 | 21.70 | -0.22% | 0.44% | 55930 | 12303万 | 282.21 | 282.21 | 16.07 | 61 | 养元饮品 | 2024-01-17 三 | 22.72 | 22.72 | 22.35 | 23.02 | 22.35 | -1.63% | 0.33% | 41983 | 9506万 | 282.84 | 282.84 | 16.11 | 62 | 养元饮品 | 2024-01-16 二 | 22.27 | 22.31 | 22.72 | 22.96 | 22.10 | 1.84% | 0.41% | 52433 | 11889万 | 287.52 | 287.52 | 16.37 | 63 | 养元饮品 | 2024-01-15 一 | 21.87 | 21.98 | 22.31 | 22.54 | 21.77 | 1.50% | 0.36% | 45695 | 10209万 | 282.33 | 282.33 | 16.08 | 64 | 养元饮品 | 2024-01-12 五 | 21.92 | 22.02 | 21.98 | 22.28 | 21.77 | -0.18% | 0.34% | 43408 | 9533万 | 278.16 | 278.16 | 15.84 | 65 | 养元饮品 | 2024-01-11 四 | 21.40 | 21.38 | 22.02 | 22.19 | 21.20 | 2.99% | 0.57% | 72188 | 15798万 | 278.66 | 278.66 | 15.87 | 66 | 养元饮品 | 2024-01-10 三 | 20.65 | 20.69 | 21.38 | 21.52 | 20.51 | 3.33% | 0.47% | 59898 | 12741万 | 270.56 | 270.56 | 15.41 | 67 | 养元饮品 | 2024-01-09 二 | 20.44 | 20.47 | 20.69 | 20.84 | 20.26 | 1.07% | 0.29% | 36479 | 7505万 | 261.83 | 261.83 | 14.91 | 68 | 养元饮品 | 2024-01-08 一 | 21.01 | 21.01 | 20.47 | 21.08 | 20.42 | -2.57% | 0.30% | 38538 | 7955万 | 259.05 | 259.05 | 14.75 | 69 | 养元饮品 | 2024-01-05 五 | 20.85 | 20.82 | 21.01 | 21.27 | 20.84 | 0.91% | 0.37% | 46744 | 9877万 | 265.88 | 265.88 | 15.14 | 70 | 养元饮品 | 2024-01-04 四 | 21.23 | 21.16 | 20.82 | 21.26 | 20.71 | -1.61% | 0.32% | 39940 | 8357万 | 263.48 | 263.48 | 15 | 71 | 养元饮品 | 2024-01-03 三 | 21.12 | 21.07 | 21.16 | 21.33 | 21.07 | 0.43% | 0.24% | 30620 | 6483万 | 267.78 | 267.78 | 15.25 | 72 | 养元饮品 | 2024-01-02 二 | 21.37 | 21.26 | 21.07 | 21.51 | 21.05 | -0.89% | 0.46% | 58293 | 12393万 | 266.64 | 266.64 | 15.18 | 73 | 养元饮品 | 2023-12-29 五 | 20.86 | 20.89 | 21.26 | 21.61 | 20.83 | 1.77% | 0.40% | 50142 | 10659万 | 269.04 | 269.04 | 15.32 | 74 | 养元饮品 | 2023-12-28 四 | 20.44 | 20.48 | 20.89 | 20.99 | 20.37 | 2.00% | 0.31% | 39114 | 8130万 | 264.36 | 264.36 | 15.05 | 75 | 养元饮品 | 2023-12-27 三 | 20.29 | 20.30 | 20.48 | 20.57 | 20.02 | 0.89% | 0.29% | 36168 | 7355万 | 259.17 | 259.17 | 14.76 | 76 | 养元饮品 | 2023-12-26 二 | 20.10 | 20.06 | 20.30 | 20.33 | 19.93 | 1.20% | 0.33% | 41356 | 8353万 | 256.9 | 256.9 | 14.63 | 77 | 养元饮品 | 2023-12-25 一 | 19.77 | 19.81 | 20.06 | 20.08 | 19.71 | 1.26% | 0.23% | 28589 | 5713万 | 253.86 | 253.86 | 14.46 | 78 | 养元饮品 | 2023-12-22 五 | 19.91 | 19.91 | 19.81 | 19.98 | 19.70 | -0.50% | 0.23% | 29035 | 5756万 | 250.69 | 250.69 | 14.27 | 79 | 养元饮品 | 2023-12-21 四 | 19.60 | 19.83 | 19.91 | 19.94 | 19.60 | 0.40% | 0.23% | 28510 | 5648万 | 251.96 | 251.96 | 14.35 | 80 | 养元饮品 | 2023-12-20 三 | 20.05 | 20.04 | 19.83 | 20.14 | 19.74 | -1.05% | 0.21% | 26692 | 5306万 | 250.95 | 250.95 | 14.29 | 81 | 养元饮品 | 2023-12-19 二 | 19.98 | 19.97 | 20.04 | 20.09 | 19.87 | 0.35% | 0.17% | 21047 | 4201万 | 253.6 | 253.6 | 14.44 | 82 | 养元饮品 | 2023-12-18 一 | 20.10 | 20.17 | 19.97 | 20.29 | 19.92 | -0.99% | 0.23% | 29686 | 5955万 | 252.72 | 252.72 | 14.39 | 83 | 养元饮品 | 2023-12-15 五 | 20.16 | 20.14 | 20.17 | 20.46 | 20.06 | 0.15% | 0.22% | 27919 | 5656万 | 255.25 | 255.25 | 14.53 | 84 | 养元饮品 | 2023-12-14 四 | 20.34 | 20.25 | 20.14 | 20.36 | 20.12 | -0.54% | 0.26% | 32614 | 6596万 | 254.87 | 254.87 | 14.51 | 85 | 养元饮品 | 2023-12-13 三 | 20.76 | 20.76 | 20.25 | 20.80 | 20.18 | -2.46% | 0.40% | 50549 | 10309万 | 256.26 | 256.26 | 14.59 | 86 | 养元饮品 | 2023-12-12 二 | 20.71 | 20.53 | 20.76 | 20.89 | 20.51 | 1.12% | 0.46% | 57745 | 11947万 | 262.72 | 262.72 | 14.96 | 87 | 养元饮品 | 2023-12-11 一 | 20.99 | 21.42 | 20.53 | 21.00 | 19.80 | -4.15% | 1.09% | 137600 | 28308万 | 259.81 | 259.81 | 14.79 | 88 | 养元饮品 | 2023-12-08 五 | 21.00 | 21.08 | 21.42 | 21.42 | 20.77 | 1.61% | 1.39% | 175480 | 36967万 | 271.07 | 271.07 | 15.44 | 89 | 养元饮品 | 2023-12-07 四 | 21.16 | 21.24 | 21.08 | 21.25 | 20.64 | -0.75% | 0.77% | 97332 | 20357万 | 266.77 | 266.77 | 15.19 | 90 | 养元饮品 | 2023-12-06 三 | 21.73 | 21.68 | 21.24 | 21.78 | 21.20 | -2.03% | 0.40% | 51062 | 10940万 | 268.79 | 268.79 | 15.31 | 91 | 养元饮品 | 2023-12-05 二 | 21.76 | 21.72 | 21.68 | 21.93 | 21.62 | -0.18% | 0.22% | 28094 | 6119万 | 274.36 | 274.36 | 15.62 | 92 | 养元饮品 | 2023-12-04 一 | 21.99 | 22.11 | 21.72 | 22.07 | 21.63 | -1.76% | 0.30% | 37924 | 8274万 | 274.87 | 274.87 | 15.65 | 93 | 养元饮品 | 2023-12-01 五 | 22.39 | 22.53 | 22.11 | 22.53 | 22.01 | -1.86% | 0.30% | 38334 | 8504万 | 279.8 | 279.8 | 15.93 | 94 | 养元饮品 | 2023-11-30 四 | 22.38 | 22.43 | 22.53 | 22.65 | 22.27 | 0.45% | 0.24% | 30382 | 6837万 | 285.12 | 285.12 | 16.23 | 95 | 养元饮品 | 2023-11-29 三 | 22.61 | 22.65 | 22.43 | 22.75 | 22.33 | -0.97% | 0.18% | 22323 | 5009万 | 283.85 | 283.85 | 16.16 | 96 | 养元饮品 | 2023-11-28 二 | 22.70 | 22.49 | 22.65 | 22.70 | 22.36 | 0.71% | 0.20% | 25775 | 5808万 | 286.63 | 286.63 | 16.32 | 97 | 养元饮品 | 2023-11-27 一 | 22.35 | 22.42 | 22.49 | 22.54 | 22.15 | 0.31% | 0.24% | 30988 | 6933万 | 284.61 | 284.61 | 16.21 | 98 | 养元饮品 | 2023-11-24 五 | 22.82 | 22.83 | 22.42 | 22.82 | 22.11 | -1.80% | 0.40% | 51127 | 11421万 | 283.72 | 283.72 | 16.16 | 99 | 养元饮品 | 2023-11-23 四 | 22.73 | 22.84 | 22.83 | 22.95 | 22.20 | -0.04% | 0.34% | 43658 | 9870万 | 288.91 | 288.91 | 16.45 | 100 | 养元饮品 | 2023-11-22 三 | 23.22 | 23.30 | 22.84 | 23.38 | 22.84 | -1.97% | 0.19% | 24481 | 5642万 | 289.04 | 289.04 | 16.46 | 101 | 养元饮品 | 2023-11-21 二 | 23.42 | 23.39 | 23.30 | 23.52 | 23.28 | -0.38% | 0.16% | 20061 | 4687万 | 294.86 | 294.86 | 16.79 | 102 | 养元饮品 | 2023-11-20 一 | 23.28 | 23.31 | 23.39 | 23.51 | 23.28 | 0.34% | 0.16% | 20433 | 4782万 | 296 | 296 | 16.85 | 103 | 养元饮品 | 2023-11-17 五 | 23.20 | 23.27 | 23.31 | 23.36 | 23.12 | 0.17% | 0.12% | 15601 | 3630万 | 294.99 | 294.99 | 16.8 | 104 | 养元饮品 | 2023-11-16 四 | 23.45 | 23.59 | 23.27 | 23.62 | 23.20 | -1.36% | 0.21% | 26298 | 6135万 | 294.48 | 294.48 | 16.77 | 105 | 养元饮品 | 2023-11-15 三 | 23.69 | 23.61 | 23.59 | 23.85 | 23.30 | -0.08% | 0.18% | 23277 | 5487万 | 298.53 | 298.53 | 17 | 106 | 养元饮品 | 2023-11-14 二 | 23.82 | 23.82 | 23.61 | 24.03 | 23.57 | -0.88% | 0.11% | 13832 | 3284万 | 298.78 | 298.78 | 17.01 | 107 | 养元饮品 | 2023-11-13 一 | 23.91 | 23.91 | 23.82 | 24.08 | 23.53 | -0.38% | 0.11% | 13468 | 3201万 | 301.44 | 301.44 | 17.16 | 108 | 养元饮品 | 2023-11-10 五 | 24.10 | 24.05 | 23.91 | 24.13 | 23.86 | -0.58% | 0.10% | 13227 | 3168万 | 302.58 | 302.58 | 17.23 | 109 | 养元饮品 | 2023-11-09 四 | 24.18 | 24.15 | 24.05 | 24.31 | 24.00 | -0.41% | 0.08% | 10069 | 2425万 | 304.35 | 304.35 | 17.33 | 110 | 养元饮品 | 2023-11-08 三 | 24.39 | 24.39 | 24.15 | 24.43 | 24.11 | -0.98% | 0.11% | 13592 | 3296万 | 305.62 | 305.62 | 17.4 | 111 | 养元饮品 | 2023-11-07 二 | 24.61 | 24.47 | 24.39 | 24.64 | 24.30 | -0.33% | 0.08% | 10459 | 2557万 | 308.65 | 308.65 | 17.58 | 112 | 养元饮品 | 2023-11-06 一 | 24.88 | 24.90 | 24.47 | 25.08 | 24.26 | -1.73% | 0.18% | 23079 | 5655万 | 309.67 | 309.67 | 17.63 | 113 | 养元饮品 | 2023-11-03 五 | 24.68 | 24.68 | 24.90 | 25.10 | 24.50 | 0.89% | 0.09% | 11949 | 2977万 | 315.11 | 315.11 | 17.94 | 114 | 养元饮品 | 2023-11-02 四 | 24.63 | 24.60 | 24.68 | 24.82 | 24.48 | 0.33% | 0.10% | 12536 | 3090万 | 312.32 | 312.32 | 17.78 | 115 | 养元饮品 | 2023-11-01 三 | 25.06 | 24.89 | 24.60 | 25.06 | 24.41 | -1.17% | 0.16% | 19902 | 4905万 | 311.31 | 311.31 | 17.73 | 116 | 养元饮品 | 2023-10-31 二 | 25.39 | 25.46 | 24.89 | 25.45 | 24.68 | -2.24% | 0.11% | 13936 | 3468万 | 314.98 | 314.98 | 17.94 | 117 | 养元饮品 | 2023-10-30 一 | 25.33 | 25.22 | 25.46 | 25.51 | 25.00 | 0.95% | 0.19% | 24150 | 6108万 | 322.19 | 322.19 | 18.35 | 118 | 养元饮品 | 2023-10-27 五 | 24.67 | 24.65 | 25.22 | 25.23 | 24.58 | 2.31% | 0.19% | 24436 | 6104万 | 319.16 | 319.16 | 18.86 | 119 | 养元饮品 | 2023-10-26 四 | 24.24 | 24.27 | 24.65 | 24.90 | 24.10 | 1.57% | 0.13% | 16935 | 4167万 | 311.94 | 311.94 | 18.44 | 120 | 养元饮品 | 2023-10-25 三 | 23.87 | 23.69 | 24.27 | 24.50 | 23.45 | 2.45% | 0.19% | 24446 | 5912万 | 307.14 | 307.14 | 18.15 | 121 | 养元饮品 | 2023-10-24 二 | 23.50 | 23.46 | 23.69 | 23.79 | 23.25 | 0.98% | 0.16% | 20314 | 4786万 | 299.8 | 299.8 | 17.72 | 122 | 养元饮品 | 2023-10-23 一 | 23.71 | 23.83 | 23.46 | 23.83 | 23.30 | -1.55% | 0.18% | 22246 | 5236万 | 296.88 | 296.88 | 17.55 | 123 | 养元饮品 | 2023-10-20 五 | 23.92 | 24.00 | 23.83 | 24.12 | 23.68 | -0.71% | 0.09% | 11678 | 2785万 | 301.57 | 301.57 | 17.82 | 124 | 养元饮品 | 2023-10-19 四 | 24.24 | 24.29 | 24.00 | 24.44 | 23.85 | -1.19% | 0.10% | 13171 | 3172万 | 303.72 | 303.72 | 17.95 | 125 | 养元饮品 | 2023-10-18 三 | 23.84 | 24.03 | 24.29 | 24.32 | 23.83 | 1.08% | 0.13% | 16003 | 3866万 | 307.39 | 307.39 | 18.17 | 126 | 养元饮品 | 2023-10-17 二 | 23.95 | 23.95 | 24.03 | 24.27 | 23.72 | 0.33% | 0.12% | 15583 | 3739万 | 304.1 | 304.1 | 17.97 | 127 | 养元饮品 | 2023-10-16 一 | 23.82 | 23.89 | 23.95 | 24.02 | 23.56 | 0.25% | 0.13% | 16630 | 3959万 | 303.09 | 303.09 | 17.91 | 128 | 养元饮品 | 2023-10-13 五 | 23.95 | 23.86 | 23.89 | 23.96 | 23.75 | 0.13% | 0.10% | 12208 | 2912万 | 302.33 | 302.33 | 17.87 | 129 | 养元饮品 | 2023-10-12 四 | 24.24 | 24.20 | 23.86 | 24.40 | 23.83 | -1.40% | 0.13% | 16446 | 3939万 | 301.95 | 301.95 | 17.84 | 130 | 养元饮品 | 2023-10-11 三 | 24.05 | 24.16 | 24.20 | 24.47 | 24.05 | 0.17% | 0.13% | 16059 | 3902万 | 306.25 | 306.25 | 18.1 | 131 | 养元饮品 | 2023-10-10 二 | 24.22 | 24.27 | 24.16 | 24.56 | 24.09 | -0.45% | 0.14% | 17220 | 4180万 | 305.74 | 305.74 | 18.07 | 132 | 养元饮品 | 2023-10-09 一 | 24.34 | 24.44 | 24.27 | 24.40 | 23.93 | -0.70% | 0.15% | 19445 | 4690万 | 307.14 | 307.14 | 18.15 | 133 | 养元饮品 | 2023-09-28 四 | 25.02 | 25.07 | 24.44 | 25.20 | 24.17 | -2.51% | 0.24% | 30355 | 7438万 | 309.29 | 309.29 | 18.28 | 134 | 养元饮品 | 2023-09-27 三 | 25.28 | 25.15 | 25.07 | 25.28 | 24.94 | -0.32% | 0.10% | 12949 | 3243万 | 317.26 | 317.26 | 18.75 | 135 | 养元饮品 | 2023-09-26 二 | 25.30 | 25.31 | 25.15 | 25.38 | 24.91 | -0.63% | 0.13% | 15829 | 3972万 | 318.27 | 318.27 | 18.81 | 136 | 养元饮品 | 2023-09-25 一 | 24.65 | 25.11 | 25.31 | 25.39 | 24.58 | 0.80% | 0.18% | 23046 | 5804万 | 320.3 | 320.3 | 18.93 | 137 | 养元饮品 | 2023-09-22 五 | 24.95 | 24.97 | 25.11 | 25.16 | 24.74 | 0.56% | 0.15% | 19191 | 4787万 | 317.77 | 317.77 | 18.78 | 138 | 养元饮品 | 2023-09-21 四 | 25.28 | 25.24 | 24.97 | 25.44 | 24.83 | -1.07% | 0.19% | 23916 | 5993万 | 315.99 | 315.99 | 18.67 | 139 | 养元饮品 | 2023-09-20 三 | 24.84 | 24.92 | 25.24 | 25.38 | 24.76 | 1.28% | 0.13% | 16596 | 4192万 | 319.41 | 319.41 | 18.88 | 140 | 养元饮品 | 2023-09-19 二 | 24.54 | 24.65 | 24.92 | 25.00 | 24.33 | 1.10% | 0.15% | 18353 | 4536万 | 315.36 | 315.36 | 18.64 | 141 | 养元饮品 | 2023-09-18 一 | 23.90 | 24.16 | 24.65 | 24.79 | 23.76 | 2.03% | 0.21% | 27066 | 6593万 | 311.94 | 311.94 | 18.44 | 142 | 养元饮品 | 2023-09-15 五 | 24.15 | 24.07 | 24.16 | 24.26 | 23.86 | 0.37% | 0.25% | 31659 | 7627万 | 305.74 | 305.74 | 18.07 | 143 | 养元饮品 | 2023-09-14 四 | 24.11 | 24.15 | 24.07 | 24.27 | 23.86 | -0.33% | 0.17% | 21893 | 5265万 | 304.6 | 304.6 | 18 | 144 | 养元饮品 | 2023-09-13 三 | 24.26 | 24.16 | 24.15 | 24.45 | 23.98 | -0.04% | 0.14% | 17464 | 4221万 | 305.62 | 305.62 | 18.06 | 145 | 养元饮品 | 2023-09-12 二 | 23.94 | 23.81 | 24.16 | 24.37 | 23.70 | 1.47% | 0.18% | 22786 | 5501万 | 305.74 | 305.74 | 18.07 | 146 | 养元饮品 | 2023-09-11 一 | 23.76 | 23.77 | 23.81 | 24.07 | 23.42 | 0.17% | 0.25% | 32143 | 7659万 | 301.31 | 301.31 | 17.81 | 147 | 养元饮品 | 2023-09-08 五 | 24.51 | 24.69 | 23.77 | 24.69 | 23.68 | -3.73% | 0.22% | 28396 | 6793万 | 300.81 | 300.81 | 17.78 | 148 | 养元饮品 | 2023-09-07 四 | 25.20 | 25.20 | 24.69 | 25.20 | 24.56 | -2.02% | 0.19% | 24024 | 5947万 | 312.45 | 312.45 | 18.47 | 149 | 养元饮品 | 2023-09-06 三 | 25.07 | 25.17 | 25.20 | 25.26 | 24.93 | 0.12% | 0.14% | 17582 | 4413万 | 318.9 | 318.9 | 18.85 | 150 | 养元饮品 | 2023-09-05 二 | 25.14 | 25.21 | 25.17 | 25.67 | 25.07 | -0.16% | 0.19% | 24491 | 6195万 | 318.52 | 318.52 | 18.82 | 151 | 养元饮品 | 2023-09-04 一 | 24.89 | 24.83 | 25.21 | 25.39 | 24.76 | 1.53% | 0.21% | 26449 | 6637万 | 319.03 | 319.03 | 18.85 | 152 | 养元饮品 | 2023-09-01 五 | 24.64 | 24.55 | 24.83 | 25.05 | 24.55 | 1.14% | 0.13% | 16836 | 4178万 | 314.22 | 314.22 | 18.57 | 153 | 养元饮品 | 2023-08-31 四 | 24.36 | 24.31 | 24.55 | 24.62 | 24.15 | 0.99% | 0.17% | 21232 | 5184万 | 310.68 | 310.68 | 18.36 | 154 | 养元饮品 | 2023-08-30 三 | 24.22 | 24.26 | 24.31 | 24.80 | 24.11 | 0.21% | 0.23% | 28510 | 6986万 | 307.64 | 307.64 | 18.18 | 155 | 养元饮品 | 2023-08-29 二 | 24.28 | 24.25 | 24.26 | 24.55 | 23.58 | 0.04% | 0.39% | 49641 | 11939万 | 307.01 | 307.01 | 18.14 | 156 | 养元饮品 | 2023-08-28 一 | 26.61 | 26.06 | 24.25 | 26.88 | 23.84 | -6.95% | 0.52% | 65522 | 16144万 | 306.88 | 306.88 | 18.14 | 157 | 养元饮品 | 2023-08-25 五 | 26.28 | 26.44 | 26.06 | 26.66 | 25.82 | -1.44% | 0.19% | 24600 | 6432万 | 329.79 | 329.79 | 19.49 | 158 | 养元饮品 | 2023-08-23 三 | 25.89 | 25.84 | 25.67 | 26.02 | 25.26 | -0.66% | 0.17% | 21291 | 5453万 | 324.85 | 324.85 | 19.3 | 159 | 养元饮品 | 2023-08-22 二 | 26.50 | 26.54 | 25.84 | 26.77 | 25.71 | -2.64% | 0.24% | 30496 | 7921万 | 327 | 327 | 19.43 |
|
行情刷新 | 流通股东
|