网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

贵州茅台 (600519)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:1828 52周最低:960.1

贵州茅台(600519) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-221,650.001,686.981,650.001,665.69-1.11-0.0723,265389,0072.220.19
2020-09-211,692.761,692.761,666.661,666.80-28.20-1.6622,444375,6771.540.18
2020-09-181,665.001,695.001,635.011,695.0024.481.4747,201785,3673.590.38
2020-09-171,700.001,700.001,658.001,670.52-54.58-3.1663,6801,068,3352.430.51
2020-09-161,760.001,764.811,719.001,725.10-34.90-1.9822,516391,6462.600.18
2020-09-151,769.991,769.991,747.751,760.00-6.00-0.3420,821365,4871.260.17
2020-09-141,745.001,769.001,730.581,766.0033.001.9031,056544,8192.220.25
2020-09-111,688.001,736.001,688.001,733.0027.201.5931,088533,9882.810.25
2020-09-101,703.741,720.001,700.001,705.8017.801.0524,778423,6691.180.20
2020-09-091,699.671,711.001,680.041,688.00-23.40-1.3725,964440,1811.810.21
2020-09-081,732.001,737.801,677.071,711.40-12.10-0.7034,472586,5963.520.27
2020-09-071,760.001,777.991,703.971,723.50-46.50-2.6331,112544,6354.180.25
2020-09-041,766.001,776.991,746.001,770.00-23.00-1.2830,858543,3481.730.25
2020-09-031,795.001,812.001,779.701,793.00-2.00-0.1130,437547,1331.800.24
2020-09-021,825.001,828.001,770.001,795.00-6.98-0.3932,009574,6353.220.25
2020-09-011,792.001,802.001,775.011,801.9815.480.8731,640566,1591.510.25
2020-08-311,770.581,816.001,770.581,786.5029.501.6847,810860,8932.590.38
2020-08-281,731.001,764.001,721.501,757.0026.001.5042,300738,9242.460.34
2020-08-271,731.991,733.981,705.001,731.004.000.2322,636389,6761.680.18
2020-08-261,734.001,745.001,715.021,727.000.000.0026,216453,0371.740.21
2020-08-251,704.801,746.781,698.631,727.0030.651.8141,872722,7312.840.33
2020-08-241,700.001,708.001,691.011,696.3520.351.2130,933526,0291.010.25
2020-08-211,673.001,698.001,671.001,676.0012.000.7225,082421,7051.620.20
2020-08-201,674.001,679.001,656.001,664.00-23.00-1.3622,382372,7181.360.18
2020-08-191,700.001,717.001,682.991,687.00-18.00-1.0626,915457,8141.990.21
2020-08-181,697.381,720.001,691.001,705.0015.000.8930,423519,2751.720.24
2020-08-171,674.001,704.351,670.001,690.0029.001.7543,572736,3612.070.35
2020-08-141,639.901,665.701,631.001,661.0026.001.5937,653623,0482.120.30
2020-08-131,630.001,638.881,609.001,635.008.050.4920,541334,1651.840.16
2020-08-121,633.001,641.001,605.251,626.95-15.56-0.9527,934452,9272.180.22
2020-08-111,640.001,666.431,640.001,642.518.520.5235,818593,6901.620.29
2020-08-101,627.971,644.961,608.111,633.992.990.1823,624385,7722.260.19
2020-08-071,644.771,649.671,598.501,631.00-6.96-0.4234,242556,0073.120.27
2020-08-061,670.001,674.031,630.001,637.96-30.04-1.8032,649537,2942.640.26
2020-08-051,662.091,673.091,643.311,668.00-1.99-0.1225,522423,6611.780.20
2020-08-041,675.001,682.991,660.001,669.991.990.1231,941533,7191.380.25
2020-08-031,686.881,696.581,660.001,668.00-10.18-0.6134,661579,0042.180.28
2020-07-311,685.001,705.001,646.001,678.18-1.82-0.1140,685684,6753.510.32
2020-07-301,671.201,700.591,670.501,680.008.000.4838,373648,6861.800.31
2020-07-291,690.001,690.001,633.001,672.002.000.1250,748841,1793.410.40
2020-07-281,630.001,680.001,630.001,670.0047.452.9254,912913,3723.080.44
2020-07-271,616.011,629.801,600.001,622.5527.251.7138,788627,9661.870.31
2020-07-241,654.851,666.001,585.001,595.30-80.70-4.8278,7521,270,5944.830.63
2020-07-231,672.001,691.001,650.001,676.00-2.08-0.1234,321573,9052.440.27
2020-07-221,658.001,710.001,658.001,678.0810.080.6039,201663,7273.120.31
2020-07-211,646.641,702.801,630.991,668.0031.041.9041,970702,6354.390.33
2020-07-201,652.501,663.991,588.881,636.96-11.09-0.6745,280736,3824.560.36
2020-07-171,620.001,672.591,620.001,648.0534.052.1165,9021,086,3423.260.52
2020-07-161,729.911,729.911,600.001,614.00-138.53-7.90102,2421,690,1377.410.81
2020-07-151,744.881,782.601,744.711,752.53-9.47-0.5440,713717,6562.150.32
2020-07-141,781.991,782.031,748.401,762.00-19.99-1.1246,094813,5831.890.37
2020-07-131,714.681,787.001,714.681,781.9968.143.9860,7271,067,9464.220.48
2020-07-101,689.001,736.601,688.941,713.857.850.4637,100635,2512.790.30
2020-07-091,691.001,712.001,682.001,706.0024.661.4735,033595,1731.780.28
2020-07-081,680.001,719.001,660.001,681.34-6.66-0.3953,170896,3193.500.42
2020-07-071,603.091,744.821,601.001,688.0088.005.5066,6641,121,9858.990.53
2020-07-061,538.001,616.001,531.811,600.0058.213.7851,822822,8075.460.41
2020-07-031,550.001,552.501,516.881,541.79-2.21-0.1435,126539,5642.310.28
2020-07-021,499.001,550.901,495.001,544.0049.733.3345,884701,4293.740.37
2020-07-011,468.001,506.101,464.021,494.2731.392.1538,682575,9642.880.31
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020