| 股票名称 | 代码 603589 | 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 | 口子窖 | 2024-04-30 二 | 41.68 | 40.98 | 41.82 | 42.79 | 41.52 | 2.05% | 1.79% | 106563 | 44977万 | 249.61 | 250.92 | 14.14 | 2 | 口子窖 | 2024-04-29 一 | 40.30 | 40.72 | 40.98 | 41.59 | 40.25 | 0.64% | 1.30% | 77634 | 31911万 | 244.6 | 245.88 | 14.49 | 3 | 口子窖 | 2024-04-26 五 | 39.29 | 39.26 | 40.72 | 40.90 | 39.29 | 3.72% | 1.35% | 80421 | 32429万 | 243.04 | 244.32 | 14.4 | 4 | 口子窖 | 2024-04-25 四 | 39.16 | 39.39 | 39.26 | 39.58 | 38.99 | -0.33% | 0.47% | 28129 | 11049万 | 234.33 | 235.56 | 13.88 | 5 | 口子窖 | 2024-04-24 三 | 39.41 | 39.40 | 39.39 | 39.50 | 38.70 | -0.03% | 0.76% | 45407 | 17801万 | 235.11 | 236.34 | 13.93 | 6 | 口子窖 | 2024-04-23 二 | 38.97 | 38.99 | 39.40 | 39.68 | 38.85 | 1.05% | 0.88% | 52280 | 20577万 | 235.17 | 236.4 | 13.93 | 7 | 口子窖 | 2024-04-22 一 | 37.99 | 38.11 | 38.99 | 39.20 | 37.94 | 2.31% | 1.10% | 65553 | 25486万 | 232.72 | 233.94 | 13.79 | 8 | 口子窖 | 2024-04-19 五 | 38.51 | 38.79 | 38.11 | 38.70 | 37.82 | -1.75% | 0.82% | 48742 | 18604万 | 227.47 | 228.66 | 13.47 | 9 | 口子窖 | 2024-04-18 四 | 38.42 | 38.64 | 38.79 | 39.27 | 38.12 | 0.39% | 0.90% | 53676 | 20843万 | 231.52 | 232.74 | 13.71 | 10 | 口子窖 | 2024-04-17 三 | 38.29 | 38.25 | 38.64 | 38.75 | 37.80 | 1.02% | 0.95% | 56847 | 21840万 | 230.63 | 231.84 | 13.66 | 11 | 口子窖 | 2024-04-16 二 | 38.70 | 38.90 | 38.25 | 39.17 | 38.23 | -1.67% | 0.88% | 52814 | 20420万 | 228.3 | 229.5 | 13.52 | 12 | 口子窖 | 2024-04-15 一 | 37.68 | 37.73 | 38.90 | 38.90 | 37.60 | 3.10% | 1.29% | 76899 | 29594万 | 232.18 | 233.4 | 13.75 | 13 | 口子窖 | 2024-04-12 五 | 38.60 | 38.41 | 37.73 | 38.80 | 37.72 | -1.77% | 0.86% | 51309 | 19540万 | 225.2 | 226.38 | 13.34 | 14 | 口子窖 | 2024-04-11 四 | 38.72 | 38.99 | 38.41 | 38.90 | 38.25 | -1.49% | 0.88% | 52627 | 20299万 | 229.26 | 230.46 | 13.58 | 15 | 口子窖 | 2024-04-10 三 | 39.35 | 39.60 | 38.99 | 39.56 | 38.71 | -1.54% | 0.86% | 51041 | 19956万 | 232.72 | 233.94 | 13.79 | 16 | 口子窖 | 2024-04-09 二 | 39.11 | 39.12 | 39.60 | 39.79 | 38.71 | 1.23% | 1.03% | 61235 | 24061万 | 236.36 | 237.6 | 14 | 17 | 口子窖 | 2024-04-08 一 | 41.04 | 41.11 | 39.12 | 41.04 | 39.10 | -4.84% | 1.48% | 88562 | 34976万 | 233.49 | 234.72 | 13.83 | 18 | 口子窖 | 2024-04-03 三 | 41.58 | 41.36 | 41.11 | 41.78 | 40.77 | -0.60% | 0.67% | 40280 | 16581万 | 245.37 | 246.66 | 14.53 | 19 | 口子窖 | 2024-04-02 二 | 41.61 | 41.80 | 41.36 | 41.80 | 41.19 | -1.05% | 0.94% | 56068 | 23260万 | 246.86 | 248.16 | 14.62 | 20 | 口子窖 | 2024-04-01 一 | 40.65 | 40.39 | 41.80 | 41.97 | 40.65 | 3.49% | 1.42% | 84565 | 35065万 | 249.49 | 250.8 | 14.78 | 21 | 口子窖 | 2024-03-29 五 | 40.39 | 40.40 | 40.39 | 40.73 | 40.10 | -0.02% | 0.52% | 30830 | 12436万 | 241.07 | 242.34 | 14.28 | 22 | 口子窖 | 2024-03-28 四 | 40.56 | 40.52 | 40.40 | 41.00 | 40.18 | -0.30% | 0.83% | 49565 | 20087万 | 241.13 | 242.4 | 14.28 | 23 | 口子窖 | 2024-03-27 三 | 41.29 | 41.32 | 40.52 | 41.32 | 40.52 | -1.94% | 0.60% | 35774 | 14649万 | 241.85 | 243.12 | 14.33 | 24 | 口子窖 | 2024-03-26 二 | 40.76 | 40.77 | 41.32 | 41.46 | 40.76 | 1.35% | 0.67% | 40110 | 16488万 | 246.62 | 247.92 | 14.61 | 25 | 口子窖 | 2024-03-25 一 | 41.19 | 41.42 | 40.77 | 41.26 | 40.55 | -1.57% | 0.65% | 38536 | 15757万 | 243.34 | 244.62 | 14.41 | 26 | 口子窖 | 2024-03-22 五 | 42.68 | 42.72 | 41.42 | 42.68 | 41.25 | -3.04% | 1.16% | 69404 | 28936万 | 247.22 | 248.52 | 14.64 | 27 | 口子窖 | 2024-03-21 四 | 43.00 | 42.93 | 42.72 | 43.48 | 42.57 | -0.49% | 0.89% | 53334 | 22892万 | 254.98 | 256.32 | 15.1 | 28 | 口子窖 | 2024-03-20 三 | 43.22 | 43.25 | 42.93 | 43.22 | 42.75 | -0.74% | 0.77% | 46230 | 19837万 | 256.23 | 257.58 | 15.18 | 29 | 口子窖 | 2024-03-19 二 | 42.94 | 42.90 | 43.25 | 43.73 | 42.57 | 0.82% | 1.28% | 76119 | 32963万 | 258.14 | 259.5 | 15.29 | 30 | 口子窖 | 2024-03-18 一 | 42.51 | 42.71 | 42.90 | 42.90 | 42.21 | 0.44% | 0.90% | 53924 | 22954万 | 256.06 | 257.4 | 15.17 | 31 | 口子窖 | 2024-03-15 五 | 42.51 | 42.57 | 42.71 | 43.28 | 42.32 | 0.33% | 0.88% | 52558 | 22415万 | 254.92 | 256.26 | 15.1 | 32 | 口子窖 | 2024-03-14 四 | 42.76 | 42.76 | 42.57 | 43.46 | 42.35 | -0.44% | 0.99% | 59277 | 25419万 | 254.09 | 255.42 | 15.05 | 33 | 口子窖 | 2024-03-08 五 | 40.98 | 41.11 | 40.49 | 41.28 | 40.18 | -1.51% | 1.08% | 64528 | 26192万 | 241.67 | 242.94 | 14.32 | 34 | 口子窖 | 2024-03-07 四 | 41.66 | 41.67 | 41.11 | 42.07 | 41.08 | -1.34% | 0.83% | 49638 | 20635万 | 245.37 | 246.66 | 14.53 | 35 | 口子窖 | 2024-03-06 三 | 41.85 | 42.06 | 41.67 | 42.11 | 41.30 | -0.93% | 0.77% | 46227 | 19258万 | 248.71 | 250.02 | 14.73 | 36 | 口子窖 | 2024-03-05 二 | 41.70 | 42.02 | 42.06 | 42.26 | 41.70 | 0.10% | 0.79% | 47093 | 19777万 | 251.04 | 252.36 | 14.87 | 37 | 口子窖 | 2024-03-04 一 | 42.56 | 42.47 | 42.02 | 42.62 | 41.88 | -1.06% | 0.84% | 49926 | 21007万 | 250.8 | 252.12 | 14.86 | 38 | 口子窖 | 2024-03-01 五 | 42.50 | 42.61 | 42.47 | 42.75 | 42.13 | -0.33% | 0.93% | 55489 | 23553万 | 253.49 | 254.82 | 15.02 | 39 | 口子窖 | 2024-02-29 四 | 41.25 | 41.69 | 42.61 | 42.64 | 41.25 | 2.21% | 1.27% | 75514 | 31830万 | 254.32 | 255.66 | 15.07 | 40 | 口子窖 | 2024-02-28 三 | 42.13 | 42.34 | 41.69 | 43.08 | 41.69 | -1.54% | 1.55% | 92369 | 39196万 | 248.83 | 250.14 | 14.74 | 41 | 口子窖 | 2024-02-27 二 | 41.88 | 42.12 | 42.34 | 42.34 | 41.64 | 0.52% | 1.19% | 71000 | 29797万 | 252.71 | 254.04 | 14.97 | 42 | 口子窖 | 2024-02-26 一 | 42.66 | 42.73 | 42.12 | 42.95 | 41.91 | -1.43% | 1.01% | 60568 | 25605万 | 251.4 | 252.72 | 14.89 | 43 | 口子窖 | 2024-02-23 五 | 42.60 | 42.60 | 42.73 | 43.15 | 42.25 | 0.31% | 1.27% | 75555 | 32254万 | 255.04 | 256.38 | 15.11 | 44 | 口子窖 | 2024-02-22 四 | 42.54 | 42.84 | 42.60 | 42.66 | 42.01 | -0.56% | 1.24% | 74218 | 31432万 | 254.26 | 255.6 | 15.06 | 45 | 口子窖 | 2024-02-21 三 | 41.05 | 41.45 | 42.84 | 43.77 | 41.02 | 3.35% | 2.15% | 128053 | 54681万 | 255.7 | 257.04 | 15.15 | 46 | 口子窖 | 2024-02-20 二 | 41.65 | 42.00 | 41.45 | 41.91 | 40.88 | -1.31% | 1.06% | 62981 | 25992万 | 247.4 | 248.7 | 14.65 | 47 | 口子窖 | 2024-02-19 一 | 43.09 | 42.84 | 42.00 | 43.68 | 41.50 | -1.96% | 1.60% | 95644 | 40496万 | 250.68 | 252 | 14.85 | 48 | 口子窖 | 2024-02-08 四 | 43.42 | 42.82 | 42.84 | 44.50 | 42.50 | 0.05% | 1.92% | 114376 | 49752万 | 255.7 | 257.04 | 15.15 | 49 | 口子窖 | 2024-02-07 三 | 40.59 | 40.48 | 42.82 | 42.90 | 40.30 | 5.78% | 2.06% | 122667 | 51513万 | 255.58 | 256.92 | 15.14 | 50 | 口子窖 | 2024-02-06 二 | 37.76 | 37.91 | 40.48 | 40.60 | 37.56 | 6.78% | 1.61% | 96262 | 37953万 | 241.61 | 242.88 | 14.31 | 51 | 口子窖 | 2024-02-05 一 | 38.10 | 38.56 | 37.91 | 38.81 | 36.65 | -1.69% | 1.43% | 85466 | 32172万 | 226.27 | 227.46 | 13.4 | 52 | 口子窖 | 2024-02-02 五 | 38.75 | 38.66 | 38.56 | 39.79 | 37.26 | -0.26% | 1.25% | 74632 | 28894万 | 230.15 | 231.36 | 13.63 | 53 | 口子窖 | 2024-02-01 四 | 38.85 | 38.93 | 38.66 | 39.50 | 38.24 | -0.69% | 0.93% | 55398 | 21518万 | 230.75 | 231.96 | 13.67 | 54 | 口子窖 | 2024-01-31 三 | 39.40 | 39.82 | 38.93 | 40.05 | 38.92 | -2.24% | 0.81% | 48428 | 19024万 | 232.36 | 233.58 | 13.76 | 55 | 口子窖 | 2024-01-30 二 | 41.10 | 41.44 | 39.82 | 41.11 | 39.72 | -3.91% | 0.87% | 51895 | 20895万 | 237.67 | 238.92 | 14.08 | 56 | 口子窖 | 2024-01-29 一 | 41.35 | 41.10 | 41.44 | 42.13 | 41.23 | 0.83% | 1.13% | 67177 | 27955万 | 247.34 | 248.64 | 14.65 | 57 | 口子窖 | 2024-01-26 五 | 41.25 | 41.30 | 41.10 | 42.08 | 40.88 | -0.48% | 0.82% | 48958 | 20232万 | 245.31 | 246.6 | 14.53 | 58 | 口子窖 | 2024-01-25 四 | 39.97 | 39.98 | 41.30 | 41.63 | 39.68 | 3.30% | 1.25% | 74488 | 30409万 | 246.51 | 247.8 | 14.6 | 59 | 口子窖 | 2024-01-24 三 | 40.37 | 40.00 | 39.98 | 40.47 | 38.86 | -0.05% | 0.97% | 57996 | 22985万 | 238.63 | 239.88 | 14.14 | 60 | 口子窖 | 2024-01-23 二 | 40.04 | 40.22 | 40.00 | 40.40 | 39.50 | -0.55% | 0.88% | 52256 | 20855万 | 238.75 | 240 | 14.14 | 61 | 口子窖 | 2024-01-22 一 | 41.52 | 41.83 | 40.22 | 41.59 | 39.93 | -3.85% | 0.92% | 54805 | 22334万 | 240.06 | 241.32 | 14.22 | 62 | 口子窖 | 2024-01-19 五 | 41.52 | 41.79 | 41.83 | 42.25 | 41.31 | 0.10% | 0.68% | 40715 | 17024万 | 249.67 | 250.98 | 14.79 | 63 | 口子窖 | 2024-01-18 四 | 40.91 | 41.15 | 41.79 | 41.99 | 40.10 | 1.56% | 1.12% | 67065 | 27443万 | 249.43 | 250.74 | 14.78 | 64 | 口子窖 | 2024-01-17 三 | 42.31 | 42.61 | 41.15 | 42.38 | 41.11 | -3.43% | 0.79% | 47207 | 19684万 | 245.61 | 246.9 | 14.55 | 65 | 口子窖 | 2024-01-16 二 | 42.00 | 42.22 | 42.61 | 42.77 | 41.96 | 0.92% | 0.75% | 44992 | 19078万 | 254.32 | 255.66 | 15.07 | 66 | 口子窖 | 2024-01-15 一 | 41.92 | 42.14 | 42.22 | 42.46 | 41.71 | 0.19% | 0.50% | 29882 | 12593万 | 252 | 253.32 | 14.93 | 67 | 口子窖 | 2024-01-12 五 | 42.36 | 42.59 | 42.14 | 43.02 | 42.02 | -1.06% | 0.86% | 51505 | 21872万 | 251.52 | 252.84 | 14.9 | 68 | 口子窖 | 2024-01-11 四 | 42.42 | 42.70 | 42.59 | 42.72 | 42.16 | -0.26% | 0.85% | 50681 | 21525万 | 254.21 | 255.54 | 15.06 | 69 | 口子窖 | 2024-01-10 三 | 41.45 | 41.58 | 42.70 | 43.00 | 40.90 | 2.69% | 1.12% | 66975 | 28352万 | 254.86 | 256.2 | 15.1 | 70 | 口子窖 | 2024-01-09 二 | 41.66 | 41.58 | 41.58 | 42.01 | 41.25 | 0.00% | 0.68% | 40774 | 16973万 | 248.18 | 249.48 | 14.7 | 71 | 口子窖 | 2024-01-08 一 | 42.42 | 42.52 | 41.58 | 42.65 | 41.55 | -2.21% | 0.76% | 45420 | 19087万 | 248.18 | 249.48 | 14.7 | 72 | 口子窖 | 2024-01-05 五 | 42.95 | 42.98 | 42.52 | 43.23 | 42.33 | -1.07% | 0.70% | 41881 | 17940万 | 253.79 | 255.12 | 15.03 | 73 | 口子窖 | 2024-01-04 四 | 44.06 | 44.15 | 42.98 | 44.15 | 42.78 | -2.65% | 0.91% | 54459 | 23569万 | 256.53 | 257.88 | 15.2 | 74 | 口子窖 | 2024-01-03 三 | 44.05 | 44.23 | 44.15 | 44.55 | 43.74 | -0.18% | 0.61% | 36281 | 16003万 | 263.52 | 264.9 | 15.61 | 75 | 口子窖 | 2024-01-02 二 | 45.17 | 45.30 | 44.23 | 45.20 | 44.20 | -2.36% | 0.82% | 48837 | 21749万 | 263.99 | 265.38 | 15.64 | 76 | 口子窖 | 2023-12-29 五 | 45.25 | 45.36 | 45.30 | 45.68 | 45.07 | -0.13% | 0.78% | 46640 | 21148万 | 270.38 | 271.8 | 16.02 | 77 | 口子窖 | 2023-12-28 四 | 43.44 | 43.50 | 45.36 | 45.65 | 43.32 | 4.28% | 1.48% | 88569 | 39645万 | 270.74 | 272.16 | 16.04 | 78 | 口子窖 | 2023-12-27 三 | 43.30 | 43.30 | 43.50 | 43.76 | 43.12 | 0.46% | 0.42% | 24990 | 10842万 | 259.64 | 261 | 15.38 | 79 | 口子窖 | 2023-12-26 二 | 43.70 | 43.81 | 43.30 | 43.70 | 43.00 | -1.16% | 0.44% | 26215 | 11342万 | 258.44 | 259.8 | 15.31 | 80 | 口子窖 | 2023-12-25 一 | 43.66 | 43.68 | 43.81 | 43.99 | 43.39 | 0.30% | 0.53% | 31656 | 13835万 | 261.49 | 262.86 | 15.49 | 81 | 口子窖 | 2023-12-22 五 | 43.76 | 43.86 | 43.68 | 44.16 | 43.34 | -0.41% | 0.86% | 51370 | 22450万 | 260.71 | 262.08 | 15.44 | 82 | 口子窖 | 2023-12-21 四 | 42.52 | 42.78 | 43.86 | 43.88 | 42.40 | 2.52% | 0.85% | 50923 | 22063万 | 261.79 | 263.16 | 15.51 | 83 | 口子窖 | 2023-12-20 三 | 43.60 | 43.60 | 42.78 | 43.68 | 42.74 | -1.88% | 0.56% | 33591 | 14492万 | 255.34 | 256.68 | 15.13 | 84 | 口子窖 | 2023-12-19 二 | 43.49 | 43.51 | 43.60 | 44.00 | 43.26 | 0.21% | 0.53% | 31692 | 13803万 | 260.23 | 261.6 | 15.42 | 85 | 口子窖 | 2023-12-18 一 | 43.90 | 44.09 | 43.51 | 44.08 | 43.37 | -1.32% | 0.59% | 35247 | 15365万 | 259.7 | 261.06 | 15.38 | 86 | 口子窖 | 2023-12-15 五 | 43.94 | 43.90 | 44.09 | 45.07 | 43.83 | 0.43% | 0.86% | 51536 | 22843万 | 263.16 | 264.54 | 15.59 | 87 | 口子窖 | 2023-12-14 四 | 44.89 | 44.67 | 43.90 | 45.23 | 43.80 | -1.72% | 0.82% | 48685 | 21557万 | 262.02 | 263.4 | 15.52 | 88 | 口子窖 | 2023-12-13 三 | 46.03 | 46.04 | 44.67 | 46.03 | 44.58 | -2.98% | 0.96% | 57153 | 25760万 | 266.62 | 268.02 | 15.79 | 89 | 口子窖 | 2023-12-12 二 | 45.24 | 45.38 | 46.04 | 46.08 | 45.10 | 1.45% | 0.76% | 45643 | 20859万 | 274.8 | 276.24 | 16.28 | 90 | 口子窖 | 2023-12-11 一 | 45.00 | 45.71 | 45.38 | 45.46 | 43.84 | -0.72% | 1.35% | 80544 | 35944万 | 270.86 | 272.28 | 16.04 | 91 | 口子窖 | 2023-12-08 五 | 46.05 | 46.17 | 45.71 | 46.65 | 45.71 | -1.00% | 0.80% | 47686 | 22012万 | 272.83 | 274.26 | 16.16 | 92 | 口子窖 | 2023-12-07 四 | 46.19 | 46.16 | 46.17 | 46.25 | 45.55 | 0.02% | 0.64% | 38245 | 17554万 | 275.57 | 277.02 | 16.32 | 93 | 口子窖 | 2023-12-06 三 | 45.30 | 45.24 | 46.16 | 46.46 | 45.15 | 2.03% | 0.74% | 44347 | 20370万 | 275.51 | 276.96 | 16.32 | 94 | 口子窖 | 2023-12-05 二 | 46.40 | 46.57 | 45.24 | 46.50 | 45.20 | -2.86% | 0.82% | 49160 | 22582万 | 270.02 | 271.44 | 15.99 | 95 | 口子窖 | 2023-12-04 一 | 46.81 | 46.93 | 46.57 | 46.95 | 46.35 | -0.77% | 0.57% | 34298 | 15987万 | 277.96 | 279.42 | 16.47 | 96 | 口子窖 | 2023-12-01 五 | 47.21 | 47.22 | 46.93 | 47.30 | 46.46 | -0.61% | 0.78% | 46500 | 21763万 | 280.11 | 281.58 | 16.59 | 97 | 口子窖 | 2023-11-30 四 | 47.21 | 47.32 | 47.22 | 47.66 | 47.04 | -0.21% | 0.54% | 32367 | 15316万 | 281.84 | 283.32 | 16.7 | 98 | 口子窖 | 2023-11-29 三 | 47.85 | 47.91 | 47.32 | 47.95 | 47.25 | -1.23% | 0.72% | 43049 | 20436万 | 282.44 | 283.92 | 16.73 | 99 | 口子窖 | 2023-11-28 二 | 47.99 | 47.80 | 47.91 | 48.45 | 47.55 | 0.23% | 0.59% | 35399 | 16970万 | 285.96 | 287.46 | 16.94 | 100 | 口子窖 | 2023-11-24 五 | 48.43 | 48.65 | 48.48 | 48.62 | 48.28 | -0.35% | 0.48% | 28422 | 13766万 | 289.36 | 290.88 | 17.14 | 101 | 口子窖 | 2023-11-23 四 | 48.30 | 48.52 | 48.65 | 48.66 | 48.04 | 0.27% | 0.66% | 39272 | 18971万 | 290.38 | 291.9 | 17.2 | 102 | 口子窖 | 2023-11-22 三 | 48.58 | 48.91 | 48.52 | 48.91 | 48.30 | -0.80% | 0.79% | 46891 | 22784万 | 289.6 | 291.12 | 17.15 | 103 | 口子窖 | 2023-11-21 二 | 48.09 | 47.97 | 48.91 | 49.30 | 48.02 | 1.96% | 1.46% | 86960 | 42400万 | 291.93 | 293.46 | 17.29 | 104 | 口子窖 | 2023-11-20 一 | 47.60 | 47.67 | 47.97 | 48.05 | 47.45 | 0.63% | 0.61% | 36550 | 17464万 | 286.32 | 287.82 | 16.96 | 105 | 口子窖 | 2023-11-17 五 | 47.78 | 47.90 | 47.67 | 47.98 | 47.46 | -0.48% | 0.59% | 35154 | 16731万 | 284.53 | 286.02 | 16.85 | 106 | 口子窖 | 2023-11-16 四 | 48.28 | 48.49 | 47.90 | 48.43 | 47.75 | -1.22% | 0.64% | 38339 | 18399万 | 285.9 | 287.4 | 16.94 | 107 | 口子窖 | 2023-11-15 三 | 48.53 | 48.13 | 48.49 | 48.60 | 48.20 | 0.75% | 0.76% | 45375 | 21978万 | 289.42 | 290.94 | 17.14 | 108 | 口子窖 | 2023-11-14 二 | 47.97 | 47.97 | 48.13 | 48.45 | 47.85 | 0.33% | 0.60% | 35686 | 17190万 | 287.27 | 288.78 | 17.02 | 109 | 口子窖 | 2023-11-13 一 | 48.31 | 48.25 | 47.97 | 48.47 | 47.72 | -0.58% | 0.73% | 43721 | 20968万 | 286.32 | 287.82 | 16.96 | 110 | 口子窖 | 2023-11-10 五 | 48.79 | 48.89 | 48.25 | 48.80 | 48.08 | -1.31% | 0.69% | 40983 | 19784万 | 287.99 | 289.5 | 17.06 | 111 | 口子窖 | 2023-11-09 四 | 48.66 | 48.79 | 48.89 | 49.02 | 48.63 | 0.20% | 0.51% | 30478 | 14880万 | 291.81 | 293.34 | 17.29 | 112 | 口子窖 | 2023-11-08 三 | 48.80 | 48.86 | 48.79 | 49.05 | 48.38 | -0.14% | 0.87% | 52152 | 25419万 | 291.21 | 292.74 | 17.25 | 113 | 口子窖 | 2023-11-07 二 | 49.13 | 49.36 | 48.86 | 49.25 | 48.61 | -1.01% | 1.00% | 59915 | 29288万 | 291.63 | 293.16 | 17.27 | 114 | 口子窖 | 2023-11-06 一 | 49.50 | 49.50 | 49.36 | 49.84 | 48.80 | -0.28% | 1.38% | 82238 | 40490万 | 294.61 | 296.16 | 17.45 | 115 | 口子窖 | 2023-11-03 五 | 48.53 | 48.53 | 49.50 | 49.94 | 48.44 | 2.00% | 1.20% | 71388 | 35264万 | 295.45 | 297 | 17.5 | 116 | 口子窖 | 2023-11-02 四 | 49.28 | 49.34 | 48.53 | 49.78 | 48.45 | -1.64% | 1.25% | 74724 | 36459万 | 289.66 | 291.18 | 17.16 | 117 | 口子窖 | 2023-11-01 三 | 51.88 | 50.18 | 49.34 | 52.38 | 49.30 | -1.67% | 2.33% | 139027 | 69947万 | 294.49 | 296.04 | 17.44 | 118 | 口子窖 | 2023-10-31 二 | 50.10 | 49.99 | 50.18 | 50.35 | 49.80 | 0.38% | 1.03% | 61411 | 30760万 | 299.51 | 301.08 | 17.74 | 119 | 口子窖 | 2023-10-30 一 | 48.76 | 49.05 | 49.99 | 50.19 | 48.74 | 1.92% | 1.26% | 75135 | 37402万 | 298.37 | 299.94 | 17.67 | 120 | 口子窖 | 2023-10-27 五 | 47.70 | 47.70 | 49.05 | 49.28 | 47.45 | 2.83% | 1.55% | 92358 | 44982万 | 292.76 | 294.3 | 17.34 | 121 | 口子窖 | 2023-10-26 四 | 46.71 | 47.17 | 47.70 | 47.74 | 46.61 | 1.12% | 0.85% | 50996 | 24098万 | 284.7 | 286.2 | 16.86 | 122 | 口子窖 | 2023-10-25 三 | 47.20 | 46.55 | 47.17 | 47.84 | 46.96 | 1.33% | 1.37% | 81621 | 38669万 | 281.54 | 283.02 | 17.07 | 123 | 口子窖 | 2023-10-24 二 | 46.58 | 46.18 | 46.55 | 47.26 | 46.12 | 0.80% | 1.21% | 72215 | 33669万 | 277.84 | 279.3 | 16.84 | 124 | 口子窖 | 2023-10-23 一 | 46.68 | 46.97 | 46.18 | 47.42 | 45.97 | -1.68% | 1.02% | 60975 | 28414万 | 275.63 | 277.08 | 16.71 | 125 | 口子窖 | 2023-10-20 五 | 47.52 | 47.86 | 46.97 | 48.10 | 46.81 | -1.86% | 1.39% | 82836 | 39213万 | 280.35 | 281.82 | 16.99 | 126 | 口子窖 | 2023-10-19 四 | 48.55 | 48.90 | 47.86 | 48.77 | 47.86 | -2.13% | 0.99% | 59326 | 28607万 | 285.66 | 287.16 | 17.32 | 127 | 口子窖 | 2023-10-18 三 | 49.40 | 49.52 | 48.90 | 49.64 | 48.90 | -1.25% | 0.69% | 41318 | 20306万 | 291.87 | 293.4 | 17.69 | 128 | 口子窖 | 2023-10-17 二 | 49.94 | 49.69 | 49.52 | 50.30 | 49.41 | -0.34% | 0.70% | 41685 | 20721万 | 295.57 | 297.12 | 17.92 | 129 | 口子窖 | 2023-10-16 一 | 50.44 | 50.12 | 49.69 | 50.44 | 49.35 | -0.86% | 0.59% | 35307 | 17579万 | 296.58 | 298.14 | 17.98 | 130 | 口子窖 | 2023-10-13 五 | 50.61 | 50.95 | 50.12 | 50.66 | 49.73 | -1.63% | 0.88% | 52302 | 26157万 | 299.15 | 300.72 | 18.13 | 131 | 口子窖 | 2023-10-12 四 | 51.32 | 50.94 | 50.95 | 51.60 | 50.51 | 0.02% | 0.86% | 51188 | 26078万 | 304.1 | 305.7 | 18.43 | 132 | 口子窖 | 2023-10-11 三 | 50.85 | 50.65 | 50.94 | 51.36 | 50.71 | 0.57% | 0.75% | 44785 | 22824万 | 304.04 | 305.64 | 18.43 | 133 | 口子窖 | 2023-10-10 二 | 50.89 | 50.85 | 50.65 | 51.50 | 50.48 | -0.39% | 0.86% | 51541 | 26250万 | 302.31 | 303.9 | 18.32 | 134 | 口子窖 | 2023-10-09 一 | 51.40 | 51.75 | 50.85 | 51.45 | 50.22 | -1.74% | 1.73% | 103100 | 52256万 | 303.51 | 305.1 | 18.4 | 135 | 口子窖 | 2023-09-28 四 | 52.22 | 52.13 | 51.75 | 52.40 | 51.60 | -0.73% | 0.67% | 39772 | 20602万 | 308.88 | 310.5 | 18.72 | 136 | 口子窖 | 2023-09-27 三 | 52.12 | 51.94 | 52.13 | 52.63 | 51.75 | 0.37% | 0.82% | 48984 | 25529万 | 311.15 | 312.78 | 18.86 | 137 | 口子窖 | 2023-09-26 二 | 52.50 | 52.50 | 51.94 | 52.73 | 51.83 | -1.07% | 0.81% | 48173 | 25109万 | 310.01 | 311.64 | 18.79 | 138 | 口子窖 | 2023-09-25 一 | 52.97 | 53.00 | 52.50 | 53.18 | 52.25 | -0.94% | 0.57% | 34252 | 18029万 | 313.35 | 315 | 18.99 | 139 | 口子窖 | 2023-09-22 五 | 52.17 | 52.19 | 53.00 | 53.02 | 52.07 | 1.55% | 1.02% | 60609 | 31955万 | 316.34 | 318 | 19.18 | 140 | 口子窖 | 2023-09-21 四 | 53.00 | 53.15 | 52.19 | 53.36 | 52.15 | -1.81% | 0.99% | 59091 | 31066万 | 311.5 | 313.14 | 18.88 | 141 | 口子窖 | 2023-09-20 三 | 54.05 | 54.19 | 53.15 | 54.37 | 53.14 | -1.92% | 1.25% | 74643 | 39912万 | 317.23 | 318.9 | 19.23 | 142 | 口子窖 | 2023-09-19 二 | 55.25 | 55.25 | 54.19 | 55.25 | 53.63 | -1.92% | 1.24% | 74296 | 40193万 | 323.44 | 325.14 | 19.61 | 143 | 口子窖 | 2023-09-18 一 | 55.36 | 55.33 | 55.25 | 55.86 | 54.92 | -0.14% | 0.96% | 57142 | 31644万 | 329.77 | 331.5 | 19.99 | 144 | 口子窖 | 2023-09-15 五 | 56.46 | 56.09 | 55.33 | 56.50 | 54.91 | -1.35% | 1.06% | 63219 | 35123万 | 330.25 | 331.98 | 20.02 | 145 | 口子窖 | 2023-09-14 四 | 57.01 | 57.32 | 56.09 | 57.40 | 55.70 | -2.15% | 0.99% | 59129 | 33285万 | 334.78 | 336.54 | 20.29 | 146 | 口子窖 | 2023-09-13 三 | 57.50 | 57.38 | 57.32 | 58.40 | 56.70 | -0.10% | 0.89% | 53205 | 30589万 | 342.12 | 343.92 | 20.74 | 147 | 口子窖 | 2023-09-12 二 | 57.46 | 57.58 | 57.38 | 57.77 | 57.00 | -0.35% | 0.63% | 37529 | 21513万 | 342.48 | 344.28 | 20.76 | 148 | 口子窖 | 2023-09-11 一 | 57.48 | 57.48 | 57.58 | 58.00 | 56.80 | 0.17% | 0.87% | 51891 | 29846万 | 343.68 | 345.48 | 20.83 | 149 | 口子窖 | 2023-09-08 五 | 58.35 | 58.93 | 57.48 | 58.76 | 56.91 | -2.46% | 0.84% | 50223 | 28902万 | 343.08 | 344.88 | 20.8 | 150 | 口子窖 | 2023-09-07 四 | 59.01 | 59.50 | 58.93 | 60.00 | 58.60 | -0.96% | 0.72% | 43158 | 25561万 | 351.73 | 353.58 | 21.32 | 151 | 口子窖 | 2023-09-06 三 | 59.18 | 59.50 | 59.50 | 60.12 | 58.88 | 0.00% | 1.00% | 59612 | 35505万 | 355.14 | 357 | 21.53 | 152 | 口子窖 | 2023-09-05 二 | 60.50 | 61.06 | 59.50 | 61.04 | 59.10 | -2.55% | 1.16% | 69174 | 41472万 | 355.14 | 357 | 21.53 | 153 | 口子窖 | 2023-09-04 一 | 57.43 | 57.07 | 61.06 | 62.00 | 57.38 | 6.99% | 2.44% | 145864 | 87163万 | 364.45 | 366.36 | 22.09 | 154 | 口子窖 | 2023-09-01 五 | 57.16 | 56.97 | 57.07 | 58.00 | 56.95 | 0.18% | 0.92% | 54766 | 31415万 | 340.63 | 342.42 | 20.65 | 155 | 口子窖 | 2023-08-31 四 | 57.24 | 57.68 | 56.97 | 57.55 | 56.76 | -1.23% | 0.94% | 56105 | 32000万 | 340.03 | 341.82 | 20.61 | 156 | 口子窖 | 2023-08-30 三 | 58.18 | 58.14 | 57.68 | 58.98 | 57.40 | -0.79% | 1.22% | 72583 | 42061万 | 344.27 | 346.08 | 20.87 | 157 | 口子窖 | 2023-08-29 二 | 58.40 | 58.65 | 58.14 | 59.05 | 57.18 | -0.87% | 1.93% | 114954 | 66779万 | 347.02 | 348.84 | 21.03 | 158 | 口子窖 | 2023-08-28 一 | 63.39 | 59.65 | 58.65 | 63.65 | 57.79 | -1.68% | 1.64% | 97776 | 58005万 | 350.06 | 351.9 | 21.22 | 159 | 口子窖 | 2023-08-25 五 | 59.50 | 59.75 | 59.65 | 60.05 | 58.68 | -0.17% | 0.58% | 34798 | 20678万 | 356.03 | 357.9 | 22.36 | 160 | 口子窖 | 2023-08-23 三 | 59.46 | 59.56 | 58.32 | 59.66 | 58.25 | -2.08% | 0.56% | 33522 | 19699万 | 348.09 | 349.92 | 21.86 | 161 | 口子窖 | 2023-08-22 二 | 60.02 | 59.87 | 59.56 | 60.43 | 59.16 | -0.52% | 0.80% | 47733 | 28516万 | 355.49 | 357.36 | 22.33 |
|
行情刷新 | 流通股东
|