古井贡酒(000596)股票信息
| 股票代码 | 000596 |
| 股票名称 | 古井贡酒 |
| 最新价/元 | 203.02 |
| 涨跌额/元 | 18.46 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 203.02 |
| 卖出/元 | 0.00 |
| 昨收/元 | 184.56 |
| 今开/元 | 202.93 |
| 最高/元 | 203.02 |
| 最低/元 | 198.22 |
| 成交量/手 | 39603.06 |
| 成交额/万 | 79986.26 |
| 股净值/元 | 23.39 |
| 市净率 | 4.72 |
| 总市值/万 | 10731637.20 |
| 流通值/万 | 8295397.20 |
| 换手率/% | 0.97 |
| 入市日期 | 1996-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
古井贡酒(000596)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 202.93 | 203.02 | 18.46 | 10.00 | 39603.06 | 79986.26 | 0.97 |
| 2024-09-27 | 178.00 | 184.56 | 16.78 | 10.00 | 53026.92 | 96214.51 | 1.30 |
| 2024-09-26 | 152.00 | 167.78 | 15.25 | 10.00 | 53756.09 | 86268.77 | 1.32 |
| 2024-09-25 | 153.98 | 152.53 | 0.33 | 0.22 | 43743.94 | 67747.25 | 1.07 |
| 2024-09-24 | 147.81 | 152.20 | 6.57 | 4.51 | 42023.97 | 63166.45 | 1.03 |
| 2024-09-23 | 144.98 | 145.63 | 1.12 | 0.78 | 22795.17 | 33568.96 | 0.56 |
| 2024-09-20 | 144.44 | 144.51 | -0.89 | -0.61 | 20759.46 | 29921.01 | 0.51 |
| 2024-09-19 | 141.96 | 145.40 | 4.80 | 3.41 | 37897.04 | 55017.73 | 0.93 |
| 2024-09-18 | 142.16 | 140.60 | -1.59 | -1.12 | 22283.15 | 31492.20 | 0.55 |
| 2024-09-13 | 145.42 | 142.19 | -4.31 | -2.94 | 31298.10 | 44980.14 | 0.77 |
| 2024-09-12 | 151.01 | 146.50 | -6.10 | -4.00 | 37562.18 | 55816.28 | 0.92 |
| 2024-09-11 | 155.69 | 152.60 | -5.75 | -3.63 | 27346.88 | 42102.05 | 0.67 |
| 2024-09-10 | 157.41 | 158.35 | 0.97 | 0.62 | 20187.00 | 31942.17 | 0.49 |
| 2024-09-09 | 159.90 | 157.38 | -4.62 | -2.85 | 23052.90 | 36433.16 | 0.56 |
| 2024-09-06 | 166.22 | 162.00 | -4.24 | -2.55 | 9160.94 | 15018.00 | 0.22 |
| 2024-09-05 | 165.00 | 166.24 | -0.36 | -0.22 | 9080.96 | 15094.76 | 0.22 |
| 2024-09-04 | 168.00 | 166.60 | -1.50 | -0.89 | 13222.04 | 22194.70 | 0.32 |
| 2024-09-03 | 165.17 | 168.10 | 2.90 | 1.76 | 13321.97 | 22337.18 | 0.33 |
| 2024-09-02 | 171.21 | 165.20 | -6.82 | -3.97 | 21478.76 | 36188.98 | 0.53 |
| 2024-08-30 | 165.58 | 172.02 | 5.43 | 3.26 | 23893.70 | 40850.71 | 0.58 |
| 2024-08-29 | 160.96 | 166.59 | 6.80 | 4.26 | 23492.27 | 38764.76 | 0.57 |
| 2024-08-28 | 166.00 | 159.79 | -7.28 | -4.36 | 29763.94 | 47479.61 | 0.73 |
| 2024-08-27 | 167.54 | 167.07 | -1.79 | -1.06 | 11554.00 | 19298.97 | 0.28 |
| 2024-08-26 | 170.97 | 168.86 | -2.41 | -1.41 | 12254.50 | 20728.18 | 0.30 |
| 2024-08-23 | 169.63 | 171.27 | 1.08 | 0.64 | 13052.81 | 22353.01 | 0.32 |
| 2024-08-22 | 176.48 | 170.19 | -6.21 | -3.52 | 24105.78 | 41071.02 | 0.59 |
| 2024-08-21 | 176.02 | 176.40 | -0.60 | -0.34 | 8392.83 | 14844.60 | 0.21 |
| 2024-08-20 | 178.15 | 177.00 | -1.40 | -0.79 | 10378.07 | 18395.36 | 0.25 |
| 2024-08-19 | 181.10 | 178.40 | -2.61 | -1.44 | 16011.88 | 28882.90 | 0.39 |
| 2024-08-16 | 179.80 | 181.01 | 0.42 | 0.23 | 14146.98 | 25347.12 | 0.35 |
| 2024-08-15 | 180.99 | 180.59 | -0.99 | -0.55 | 16765.68 | 30390.29 | 0.41 |
| 2024-08-14 | 184.00 | 181.58 | -2.78 | -1.51 | 11822.96 | 21465.27 | 0.29 |
| 2024-08-13 | 187.13 | 184.36 | -3.14 | -1.68 | 13137.70 | 24275.55 | 0.32 |
| 2024-08-12 | 189.08 | 187.50 | -3.41 | -1.79 | 15507.97 | 29195.35 | 0.38 |
| 2024-08-09 | 193.33 | 190.91 | -2.42 | -1.25 | 21814.34 | 41996.89 | 0.53 |
| 2024-08-08 | 184.36 | 193.33 | 7.78 | 4.19 | 37863.74 | 72147.87 | 0.93 |
| 2024-08-07 | 179.80 | 185.55 | 4.72 | 2.61 | 20131.65 | 36982.16 | 0.49 |
| 2024-08-06 | 181.21 | 180.83 | -0.23 | -0.13 | 14153.50 | 25574.78 | 0.35 |
| 2024-08-05 | 176.00 | 181.06 | 2.76 | 1.55 | 23185.95 | 42229.36 | 0.57 |
| 2024-08-02 | 178.00 | 178.30 | -1.13 | -0.63 | 16414.63 | 29389.76 | 0.40 |
| 2024-08-01 | 188.00 | 179.43 | -8.78 | -4.67 | 24886.99 | 45393.44 | 0.61 |
| 2024-07-31 | 179.26 | 188.21 | 9.38 | 5.25 | 25103.86 | 46572.31 | 0.61 |
| 2024-07-30 | 179.34 | 178.83 | -1.70 | -0.94 | 20267.45 | 35991.48 | 0.50 |
| 2024-07-29 | 184.90 | 180.53 | -4.89 | -2.64 | 19999.75 | 36433.08 | 0.49 |
| 2024-07-26 | 185.00 | 185.42 | 0.77 | 0.42 | 12669.07 | 23445.41 | 0.31 |
| 2024-07-25 | 184.48 | 184.65 | -0.55 | -0.30 | 15517.40 | 28687.29 | 0.38 |
| 2024-07-24 | 186.93 | 185.20 | -3.79 | -2.01 | 19745.00 | 36927.88 | 0.48 |
| 2024-07-23 | 201.52 | 188.99 | -14.14 | -6.96 | 36984.51 | 71224.20 | 0.91 |
| 2024-07-22 | 212.00 | 203.13 | -9.05 | -4.27 | 24578.64 | 50669.60 | 0.60 |
| 2024-07-19 | 207.08 | 212.18 | 3.89 | 1.87 | 19663.12 | 41366.59 | 0.48 |
| 2024-07-18 | 207.18 | 208.29 | -0.07 | -0.03 | 25280.49 | 53344.66 | 0.62 |
| 2024-07-17 | 200.00 | 208.36 | 7.66 | 3.82 | 24296.09 | 50130.76 | 0.59 |
| 2024-07-16 | 200.63 | 200.70 | -1.80 | -0.89 | 9976.22 | 19993.33 | 0.24 |
| 2024-07-15 | 203.00 | 202.50 | -1.41 | -0.69 | 9288.88 | 18862.90 | 0.23 |
| 2024-07-12 | 202.25 | 203.91 | 1.70 | 0.84 | 13323.13 | 27041.12 | 0.33 |
| 2024-07-11 | 200.00 | 202.21 | 5.07 | 2.57 | 18463.60 | 37283.91 | 0.45 |
| 2024-07-10 | 195.85 | 197.14 | 0.02 | 0.01 | 12048.27 | 23828.18 | 0.29 |
| 2024-07-09 | 195.95 | 197.12 | 1.09 | 0.56 | 14573.27 | 28609.81 | 0.36 |
| 2024-07-08 | 200.00 | 196.03 | -5.31 | -2.64 | 12311.40 | 24352.32 | 0.30 |
| 2024-07-05 | 203.00 | 201.34 | -2.66 | -1.30 | 11919.73 | 23947.98 | 0.29 |
| 2024-07-04 | 206.00 | 204.00 | -1.28 | -0.62 | 12418.37 | 25534.24 | 0.30 |
| 2024-07-03 | 210.00 | 205.28 | -4.41 | -2.10 | 13324.89 | 27621.50 | 0.33 |
| 2024-07-02 | 206.00 | 209.69 | 1.92 | 0.92 | 20474.97 | 42884.40 | 0.50 |
| 2024-07-01 | 209.39 | 207.77 | -3.30 | -1.56 | 18434.08 | 38396.43 | 0.45 |
| 2024-06-28 | 217.42 | 211.07 | -7.39 | -3.38 | 23500.21 | 50140.75 | 0.58 |
| 2024-06-27 | 228.00 | 218.46 | -9.05 | -3.98 | 21938.00 | 48349.34 | 0.54 |
| 2024-06-26 | 222.93 | 227.51 | 3.61 | 1.61 | 14652.51 | 33433.39 | 0.36 |
| 2024-06-25 | 226.60 | 223.90 | -4.02 | -1.76 | 12708.93 | 28705.00 | 0.31 |
| 2024-06-24 | 218.00 | 227.92 | 7.28 | 3.30 | 21196.81 | 47841.78 | 0.52 |
| 2024-06-21 | 224.55 | 220.64 | -4.57 | -2.03 | 16098.65 | 35603.04 | 0.39 |
| 2024-06-20 | 226.50 | 225.21 | -1.88 | -0.83 | 9570.93 | 21650.53 | 0.23 |
| 2024-06-19 | 230.68 | 231.59 | 0.91 | 0.39 | 13733.49 | 31656.19 | 0.34 |
| 2024-06-18 | 237.00 | 230.68 | -6.32 | -2.67 | 15807.71 | 36669.74 | 0.39 |
| 2024-06-17 | 232.09 | 237.00 | 3.66 | 1.57 | 15740.96 | 36920.97 | 0.39 |
| 2024-06-14 | 233.00 | 233.34 | -0.83 | -0.35 | 25555.29 | 59408.32 | 0.63 |
| 2024-06-13 | 235.99 | 234.17 | -1.94 | -0.82 | 20280.00 | 47251.64 | 0.50 |
| 2024-06-12 | 235.01 | 236.11 | -0.09 | -0.04 | 15389.84 | 36383.01 | 0.38 |
| 2024-06-11 | 242.00 | 236.20 | -7.24 | -2.97 | 22890.92 | 53800.34 | 0.56 |
| 2024-06-07 | 247.00 | 243.44 | -4.12 | -1.66 | 8978.25 | 21969.76 | 0.22 |
| 2024-06-06 | 252.77 | 247.56 | -3.89 | -1.55 | 12302.19 | 30399.46 | 0.30 |
| 2024-06-05 | 256.90 | 251.45 | -5.45 | -2.12 | 9389.32 | 23808.57 | 0.23 |
| 2024-06-04 | 253.38 | 256.90 | 3.25 | 1.28 | 12032.26 | 30736.13 | 0.29 |
| 2024-06-03 | 250.70 | 253.65 | 2.95 | 1.18 | 17471.31 | 44599.66 | 0.43 |
| 2024-05-31 | 245.98 | 250.70 | 6.16 | 2.52 | 15902.48 | 39742.57 | 0.39 |
| 2024-05-30 | 245.80 | 244.54 | -1.64 | -0.67 | 9206.18 | 22595.27 | 0.23 |
| 2024-05-29 | 246.75 | 246.18 | -1.59 | -0.64 | 8315.43 | 20521.72 | 0.20 |
| 2024-05-28 | 250.17 | 247.77 | -2.83 | -1.13 | 8617.84 | 21446.14 | 0.21 |
| 2024-05-27 | 250.00 | 250.60 | 1.02 | 0.41 | 11409.92 | 28585.26 | 0.28 |
| 2024-05-24 | 255.17 | 249.58 | -6.09 | -2.38 | 13720.73 | 34394.49 | 0.34 |
| 2024-05-23 | 258.98 | 255.67 | -3.57 | -1.38 | 8223.03 | 21099.21 | 0.20 |
| 2024-05-22 | 262.47 | 259.24 | -3.23 | -1.23 | 10288.28 | 26647.89 | 0.25 |
| 2024-05-21 | 263.00 | 262.47 | -1.83 | -0.69 | 8366.28 | 21913.10 | 0.20 |
| 2024-05-20 | 267.15 | 264.30 | -2.85 | -1.07 | 17100.07 | 45750.77 | 0.42 |
| 2024-05-17 | 263.00 | 267.15 | 3.47 | 1.32 | 13241.45 | 35077.18 | 0.32 |
| 2024-05-16 | 263.13 | 263.68 | 0.55 | 0.21 | 11343.27 | 29861.90 | 0.28 |
| 2024-05-15 | 262.85 | 263.13 | 1.33 | 0.51 | 10376.28 | 27279.05 | 0.25 |
| 2024-05-14 | 262.82 | 261.80 | -3.20 | -1.21 | 17521.05 | 45873.25 | 0.43 |
| 2024-05-13 | 272.00 | 265.00 | -10.32 | -3.75 | 30401.74 | 80165.81 | 0.74 |
| 2024-05-10 | 277.80 | 275.32 | -2.56 | -0.92 | 8749.02 | 24067.99 | 0.21 |
| 2024-05-09 | 278.00 | 277.88 | 0.40 | 0.14 | 11127.13 | 30901.78 | 0.27 |
日K线
周K线
月K线
