贵州茅台(600519)股票信息
| 股票代码 | 600519 |
| 股票名称 | 贵州茅台 |
| 最新价/元 | 1640.00 |
| 涨跌额/元 | 44.85 |
| 涨跌幅/% | 2.81 |
| 买入/元 | 1639.96 |
| 卖出/元 | 1640.00 |
| 昨收/元 | 1595.15 |
| 今开/元 | 1622.26 |
| 最高/元 | 1668.08 |
| 最低/元 | 1591.00 |
| 成交量/手 | 74603.42 |
| 成交额/万 | 1219896.40 |
| 股净值/元 | 27.57 |
| 市净率 | 9.43 |
| 总市值/万 | 206016439.20 |
| 流通值/万 | 206016439.20 |
| 换手率/% | 0.59 |
| 入市日期 | 2001-08-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
贵州茅台(600519)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 1622.26 | 1640.00 | 44.85 | 2.81 | 74603.42 | 1219896.40 | 0.59 |
| 2024-10-09 | 1700.00 | 1595.15 | -127.85 | -7.42 | 120196.84 | 1970843.27 | 0.96 |
| 2024-10-08 | 1910.00 | 1723.00 | -25.00 | -1.43 | 194709.47 | 3511407.50 | 1.55 |
| 2024-09-30 | 1692.00 | 1748.00 | 118.80 | 7.29 | 157293.41 | 2698274.70 | 1.25 |
| 2024-09-27 | 1600.00 | 1629.20 | 100.20 | 6.55 | 87921.67 | 1405026.06 | 0.70 |
| 2024-09-26 | 1399.96 | 1529.00 | 130.00 | 9.29 | 97278.06 | 1426926.27 | 0.77 |
| 2024-09-25 | 1400.05 | 1399.00 | 26.40 | 1.92 | 73953.80 | 1042010.97 | 0.59 |
| 2024-09-24 | 1285.09 | 1372.60 | 111.06 | 8.80 | 100412.81 | 1329727.75 | 0.80 |
| 2024-09-23 | 1268.00 | 1261.54 | -2.38 | -0.19 | 45549.69 | 580979.17 | 0.36 |
| 2024-09-20 | 1261.50 | 1263.92 | 2.92 | 0.23 | 39981.84 | 503850.78 | 0.32 |
| 2024-09-19 | 1262.00 | 1261.00 | -5.90 | -0.47 | 59988.21 | 762374.00 | 0.48 |
| 2024-09-18 | 1300.00 | 1266.90 | -37.23 | -2.86 | 46185.31 | 589594.80 | 0.37 |
| 2024-09-13 | 1331.00 | 1304.13 | -30.93 | -2.32 | 56005.11 | 732937.69 | 0.45 |
| 2024-09-12 | 1380.00 | 1335.06 | -44.94 | -3.26 | 47948.31 | 648244.50 | 0.38 |
| 2024-09-11 | 1375.60 | 1380.00 | 2.00 | 0.15 | 20995.77 | 289293.28 | 0.17 |
| 2024-09-10 | 1370.02 | 1378.00 | 3.00 | 0.22 | 19802.84 | 273729.56 | 0.16 |
| 2024-09-09 | 1380.01 | 1375.00 | -23.00 | -1.65 | 28637.55 | 395008.68 | 0.23 |
| 2024-09-06 | 1405.00 | 1398.00 | -6.88 | -0.49 | 10321.04 | 144553.73 | 0.08 |
| 2024-09-05 | 1400.50 | 1404.88 | 4.88 | 0.35 | 14502.95 | 203368.08 | 0.12 |
| 2024-09-04 | 1402.00 | 1400.00 | -10.00 | -0.71 | 14211.09 | 199522.14 | 0.11 |
| 2024-09-03 | 1398.00 | 1410.00 | 15.00 | 1.08 | 17887.60 | 251612.58 | 0.14 |
| 2024-09-02 | 1430.00 | 1395.00 | -48.19 | -3.34 | 34134.59 | 480104.99 | 0.27 |
| 2024-08-30 | 1413.00 | 1443.19 | 29.89 | 2.12 | 38739.23 | 557611.86 | 0.31 |
| 2024-08-29 | 1380.00 | 1413.30 | 24.30 | 1.75 | 27471.61 | 386427.06 | 0.22 |
| 2024-08-28 | 1404.07 | 1389.00 | -15.07 | -1.07 | 31663.51 | 438802.59 | 0.25 |
| 2024-08-27 | 1412.00 | 1404.07 | -7.93 | -0.56 | 13657.40 | 192077.06 | 0.11 |
| 2024-08-26 | 1417.00 | 1412.00 | -2.99 | -0.21 | 15628.41 | 220759.55 | 0.12 |
| 2024-08-23 | 1408.00 | 1414.99 | 4.94 | 0.35 | 15320.46 | 216649.92 | 0.12 |
| 2024-08-22 | 1416.00 | 1410.05 | -7.53 | -0.53 | 19527.29 | 275086.81 | 0.16 |
| 2024-08-21 | 1420.00 | 1417.58 | -5.14 | -0.36 | 15091.65 | 214474.66 | 0.12 |
| 2024-08-20 | 1429.90 | 1422.72 | -2.72 | -0.19 | 18591.38 | 264481.43 | 0.15 |
| 2024-08-19 | 1432.00 | 1425.44 | -5.76 | -0.40 | 20432.79 | 294210.64 | 0.16 |
| 2024-08-16 | 1426.79 | 1431.20 | 4.31 | 0.30 | 16454.70 | 234982.58 | 0.13 |
| 2024-08-15 | 1405.03 | 1426.89 | 13.59 | 0.96 | 23038.97 | 327569.96 | 0.18 |
| 2024-08-14 | 1423.01 | 1413.30 | -9.71 | -0.68 | 13414.31 | 189837.74 | 0.11 |
| 2024-08-13 | 1433.00 | 1423.01 | -13.09 | -0.91 | 16308.43 | 231703.78 | 0.13 |
| 2024-08-12 | 1430.00 | 1436.10 | -0.70 | -0.05 | 13632.03 | 195657.34 | 0.11 |
| 2024-08-09 | 1460.03 | 1436.80 | 6.11 | 0.43 | 30138.49 | 436870.55 | 0.24 |
| 2024-08-08 | 1411.00 | 1430.69 | 15.19 | 1.07 | 25130.82 | 359270.54 | 0.20 |
| 2024-08-07 | 1405.50 | 1415.50 | 10.80 | 0.77 | 20622.21 | 291058.07 | 0.16 |
| 2024-08-06 | 1422.00 | 1404.70 | -5.31 | -0.38 | 27444.33 | 386073.50 | 0.22 |
| 2024-08-05 | 1388.88 | 1410.01 | 24.56 | 1.77 | 37736.07 | 532712.71 | 0.30 |
| 2024-08-02 | 1373.60 | 1385.45 | -0.71 | -0.05 | 21927.69 | 304172.64 | 0.17 |
| 2024-08-01 | 1418.00 | 1386.16 | -35.12 | -2.47 | 32038.10 | 447098.81 | 0.26 |
| 2024-07-31 | 1373.10 | 1421.28 | 41.29 | 2.99 | 43272.32 | 609814.97 | 0.34 |
| 2024-07-30 | 1385.98 | 1379.99 | -18.03 | -1.29 | 51779.04 | 710349.16 | 0.41 |
| 2024-07-29 | 1415.00 | 1398.02 | -24.17 | -1.70 | 30869.07 | 434261.01 | 0.25 |
| 2024-07-26 | 1430.49 | 1422.19 | -8.30 | -0.58 | 32353.79 | 459492.86 | 0.26 |
| 2024-07-25 | 1440.02 | 1430.49 | -9.53 | -0.66 | 28346.56 | 405408.67 | 0.23 |
| 2024-07-24 | 1450.20 | 1440.02 | -14.98 | -1.03 | 24122.55 | 349020.10 | 0.19 |
| 2024-07-23 | 1499.00 | 1455.00 | -44.00 | -2.94 | 30943.96 | 455546.02 | 0.25 |
| 2024-07-22 | 1525.03 | 1499.00 | -26.62 | -1.75 | 28543.21 | 430081.33 | 0.23 |
| 2024-07-19 | 1490.81 | 1525.62 | 28.11 | 1.88 | 38942.91 | 588861.51 | 0.31 |
| 2024-07-18 | 1499.50 | 1497.51 | -3.89 | -0.26 | 28870.39 | 433721.46 | 0.23 |
| 2024-07-17 | 1476.10 | 1501.40 | 25.40 | 1.72 | 34311.01 | 511568.07 | 0.27 |
| 2024-07-16 | 1476.00 | 1476.00 | 1.10 | 0.08 | 20316.44 | 299836.71 | 0.16 |
| 2024-07-15 | 1470.00 | 1474.90 | -3.92 | -0.27 | 19176.26 | 283537.47 | 0.15 |
| 2024-07-12 | 1473.01 | 1478.82 | 16.73 | 1.14 | 23386.34 | 345113.26 | 0.19 |
| 2024-07-11 | 1449.97 | 1462.09 | 24.50 | 1.70 | 29020.14 | 423696.06 | 0.23 |
| 2024-07-10 | 1439.25 | 1437.59 | -0.44 | -0.03 | 23763.22 | 343669.34 | 0.19 |
| 2024-07-09 | 1420.00 | 1438.03 | 18.03 | 1.27 | 33620.71 | 480795.79 | 0.27 |
| 2024-07-08 | 1443.00 | 1420.00 | -33.00 | -2.27 | 39527.05 | 565795.13 | 0.31 |
| 2024-07-05 | 1479.00 | 1453.00 | -32.74 | -2.20 | 38829.38 | 566447.73 | 0.31 |
| 2024-07-04 | 1505.00 | 1485.74 | -14.26 | -0.95 | 24379.73 | 363796.89 | 0.19 |
| 2024-07-03 | 1499.00 | 1500.00 | 9.30 | 0.62 | 31573.26 | 474080.81 | 0.25 |
| 2024-07-02 | 1433.00 | 1490.70 | 50.32 | 3.49 | 51852.98 | 765916.68 | 0.41 |
| 2024-07-01 | 1468.88 | 1440.38 | -27.01 | -1.84 | 32161.38 | 463668.91 | 0.26 |
| 2024-06-28 | 1480.00 | 1467.39 | -23.10 | -1.55 | 38582.02 | 569964.90 | 0.31 |
| 2024-06-27 | 1492.00 | 1490.49 | 1.27 | 0.09 | 32821.78 | 485795.95 | 0.26 |
| 2024-06-26 | 1480.00 | 1489.22 | 2.57 | 0.17 | 29569.77 | 441460.19 | 0.24 |
| 2024-06-25 | 1477.00 | 1486.65 | 10.10 | 0.68 | 42097.95 | 627391.94 | 0.34 |
| 2024-06-24 | 1423.00 | 1476.55 | 5.55 | 0.38 | 63839.93 | 931936.24 | 0.51 |
| 2024-06-21 | 1500.50 | 1471.00 | -29.10 | -1.94 | 43319.97 | 641854.37 | 0.34 |
| 2024-06-20 | 1500.00 | 1500.10 | -0.90 | -0.06 | 24710.68 | 371592.50 | 0.20 |
| 2024-06-19 | 1497.99 | 1501.00 | 10.38 | 0.70 | 41261.53 | 616772.84 | 0.33 |
| 2024-06-18 | 1530.89 | 1521.50 | -20.00 | -1.30 | 41258.25 | 631759.09 | 0.33 |
| 2024-06-17 | 1532.29 | 1541.50 | -13.50 | -0.87 | 48318.16 | 740088.32 | 0.38 |
| 2024-06-14 | 1555.00 | 1555.00 | -0.01 | 0.00 | 59514.16 | 917763.72 | 0.47 |
| 2024-06-13 | 1576.77 | 1555.01 | -16.67 | -1.06 | 36185.97 | 565493.89 | 0.29 |
| 2024-06-12 | 1570.00 | 1571.68 | 2.68 | 0.17 | 33170.50 | 523008.65 | 0.26 |
| 2024-06-11 | 1602.99 | 1569.00 | -50.18 | -3.10 | 70246.76 | 1109057.76 | 0.56 |
| 2024-06-07 | 1646.13 | 1619.18 | -20.63 | -1.26 | 33524.55 | 545312.07 | 0.27 |
| 2024-06-06 | 1643.66 | 1639.81 | -4.19 | -0.26 | 25610.05 | 420570.10 | 0.20 |
| 2024-06-05 | 1652.00 | 1644.00 | -9.20 | -0.56 | 19055.57 | 314082.43 | 0.15 |
| 2024-06-04 | 1640.50 | 1653.20 | 13.81 | 0.84 | 20841.08 | 343249.73 | 0.17 |
| 2024-06-03 | 1650.00 | 1639.39 | -9.06 | -0.55 | 30261.05 | 496604.15 | 0.24 |
| 2024-05-31 | 1650.50 | 1648.45 | -0.55 | -0.03 | 21856.65 | 361765.48 | 0.17 |
| 2024-05-30 | 1675.00 | 1649.00 | -25.00 | -1.49 | 32207.92 | 533330.68 | 0.26 |
| 2024-05-29 | 1666.00 | 1674.00 | 9.36 | 0.56 | 19651.28 | 328917.33 | 0.16 |
| 2024-05-28 | 1670.40 | 1664.64 | -5.48 | -0.33 | 23520.87 | 392302.04 | 0.19 |
| 2024-05-27 | 1678.00 | 1670.12 | -6.96 | -0.42 | 25097.91 | 419900.19 | 0.20 |
| 2024-05-24 | 1693.00 | 1677.08 | -14.93 | -0.88 | 20216.63 | 340132.39 | 0.16 |
| 2024-05-23 | 1700.00 | 1692.01 | -5.70 | -0.34 | 18884.97 | 319992.33 | 0.15 |
| 2024-05-22 | 1703.00 | 1697.71 | -7.29 | -0.43 | 20285.68 | 344397.78 | 0.16 |
| 2024-05-21 | 1708.00 | 1705.00 | -4.00 | -0.23 | 16293.39 | 277684.75 | 0.13 |
| 2024-05-20 | 1717.99 | 1709.00 | -6.00 | -0.35 | 31425.72 | 540138.93 | 0.25 |
| 2024-05-17 | 1700.01 | 1715.00 | 10.50 | 0.62 | 28923.88 | 493692.06 | 0.23 |
| 2024-05-16 | 1705.00 | 1704.50 | 4.50 | 0.27 | 29679.54 | 504875.48 | 0.24 |
| 2024-05-15 | 1702.58 | 1700.00 | -1.98 | -0.12 | 15738.76 | 267720.30 | 0.13 |
| 2024-05-14 | 1705.99 | 1701.98 | -4.02 | -0.24 | 21274.17 | 362328.27 | 0.17 |
日K线
周K线
月K线
