东鹏饮料(605499)股票信息
| 股票代码 | 605499 |
| 股票名称 | 东鹏饮料 |
| 最新价/元 | 220.62 |
| 涨跌额/元 | 3.62 |
| 涨跌幅/% | 1.67 |
| 买入/元 | 220.62 |
| 卖出/元 | 220.63 |
| 昨收/元 | 217.00 |
| 今开/元 | 217.50 |
| 最高/元 | 223.47 |
| 最低/元 | 217.50 |
| 成交量/手 | 17391.06 |
| 成交额/万 | 38283.42 |
| 股净值/元 | 43.27 |
| 市净率 | 16.24 |
| 总市值/万 | 11472526.81 |
| 流通值/万 | 11472526.81 |
| 换手率/% | 0.33 |
| 入市日期 | 2021-05-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
东鹏饮料(605499)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 217.50 | 220.62 | 3.62 | 1.67 | 17391.06 | 38283.42 | 0.33 |
| 2024-10-10 | 217.00 | 217.00 | 7.00 | 3.33 | 31287.07 | 68993.05 | 0.60 |
| 2024-10-09 | 211.79 | 210.00 | -8.08 | -3.71 | 26525.97 | 56711.90 | 0.51 |
| 2024-10-08 | 298.06 | 286.00 | 15.02 | 5.54 | 38725.25 | 112079.33 | 0.97 |
| 2024-09-30 | 253.36 | 270.98 | 23.39 | 9.45 | 49941.96 | 133463.92 | 1.25 |
| 2024-09-27 | 240.00 | 247.59 | 10.05 | 4.23 | 14569.80 | 35659.37 | 0.36 |
| 2024-09-26 | 230.50 | 237.54 | 8.38 | 3.66 | 16753.94 | 39043.36 | 0.42 |
| 2024-09-25 | 226.86 | 229.16 | 1.36 | 0.60 | 13374.33 | 30787.76 | 0.33 |
| 2024-09-24 | 225.50 | 227.80 | 2.84 | 1.26 | 11381.75 | 25824.19 | 0.28 |
| 2024-09-23 | 227.09 | 224.96 | -2.08 | -0.92 | 8297.81 | 18611.95 | 0.21 |
| 2024-09-20 | 227.07 | 227.04 | -1.36 | -0.60 | 10183.41 | 23235.15 | 0.25 |
| 2024-09-19 | 226.36 | 228.40 | 2.08 | 0.92 | 9734.41 | 22245.51 | 0.24 |
| 2024-09-18 | 224.73 | 226.32 | 2.21 | 0.99 | 5984.10 | 13541.05 | 0.15 |
| 2024-09-13 | 228.10 | 224.11 | -4.57 | -2.00 | 8428.84 | 19002.19 | 0.21 |
| 2024-09-12 | 229.50 | 228.68 | -0.82 | -0.36 | 6866.48 | 15729.55 | 0.17 |
| 2024-09-11 | 228.90 | 229.50 | 0.60 | 0.26 | 7191.00 | 16531.75 | 0.18 |
| 2024-09-10 | 226.79 | 228.90 | 1.02 | 0.45 | 8191.04 | 18770.20 | 0.20 |
| 2024-09-09 | 228.14 | 227.88 | -0.81 | -0.35 | 9093.77 | 20818.74 | 0.23 |
| 2024-09-06 | 232.17 | 228.69 | -3.48 | -1.50 | 5032.00 | 11619.40 | 0.13 |
| 2024-09-05 | 228.90 | 232.17 | 2.27 | 0.99 | 8131.85 | 18725.07 | 0.20 |
| 2024-09-04 | 237.99 | 229.90 | -4.39 | -1.87 | 14655.44 | 33958.44 | 0.37 |
| 2024-09-03 | 238.61 | 234.29 | -4.24 | -1.78 | 12228.20 | 29046.08 | 0.31 |
| 2024-09-02 | 238.00 | 238.53 | 10.59 | 4.65 | 21939.79 | 52489.48 | 0.55 |
| 2024-08-30 | 229.61 | 227.94 | -2.32 | -1.01 | 9953.69 | 22700.94 | 0.25 |
| 2024-08-29 | 228.79 | 230.26 | 1.47 | 0.64 | 8565.88 | 19641.96 | 0.21 |
| 2024-08-28 | 228.13 | 228.79 | -0.92 | -0.40 | 8430.14 | 19251.10 | 0.21 |
| 2024-08-27 | 229.48 | 229.71 | -1.04 | -0.45 | 7952.88 | 18299.61 | 0.20 |
| 2024-08-26 | 236.18 | 230.75 | -4.53 | -1.93 | 8845.44 | 20484.27 | 0.22 |
| 2024-08-23 | 234.60 | 235.28 | 0.68 | 0.29 | 5521.85 | 12988.23 | 0.14 |
| 2024-08-22 | 234.83 | 234.60 | -1.37 | -0.58 | 6013.17 | 14143.57 | 0.15 |
| 2024-08-21 | 235.00 | 235.97 | -0.14 | -0.06 | 6589.22 | 15544.04 | 0.16 |
| 2024-08-20 | 238.08 | 236.11 | -1.97 | -0.83 | 5012.96 | 11807.88 | 0.13 |
| 2024-08-19 | 238.00 | 238.08 | 0.08 | 0.03 | 9304.00 | 22212.26 | 0.23 |
| 2024-08-16 | 235.00 | 238.00 | 2.00 | 0.85 | 17204.43 | 41109.99 | 0.43 |
| 2024-08-15 | 236.01 | 236.00 | -1.10 | -0.46 | 8434.18 | 19914.14 | 0.21 |
| 2024-08-14 | 236.66 | 237.10 | 0.75 | 0.32 | 6013.84 | 14190.51 | 0.15 |
| 2024-08-13 | 235.14 | 236.35 | 1.06 | 0.45 | 7102.22 | 16750.51 | 0.18 |
| 2024-08-12 | 237.16 | 235.29 | -1.85 | -0.78 | 7516.19 | 17714.60 | 0.19 |
| 2024-08-09 | 238.91 | 237.14 | -0.67 | -0.28 | 5063.52 | 12039.46 | 0.13 |
| 2024-08-08 | 238.00 | 237.81 | -2.07 | -0.86 | 6479.01 | 15408.30 | 0.16 |
| 2024-08-07 | 239.13 | 239.88 | 0.75 | 0.31 | 9133.94 | 21940.72 | 0.23 |
| 2024-08-06 | 231.98 | 239.13 | 5.99 | 2.57 | 10730.70 | 25357.89 | 0.27 |
| 2024-08-05 | 234.94 | 233.14 | -1.80 | -0.77 | 10884.77 | 25550.47 | 0.27 |
| 2024-08-02 | 232.37 | 234.94 | 1.25 | 0.54 | 7189.18 | 16909.91 | 0.18 |
| 2024-08-01 | 233.96 | 233.69 | 0.21 | 0.09 | 9012.22 | 21139.26 | 0.23 |
| 2024-07-31 | 231.42 | 233.48 | 1.94 | 0.84 | 13725.39 | 32031.79 | 0.34 |
| 2024-07-30 | 233.00 | 231.54 | -1.26 | -0.54 | 9659.57 | 22199.85 | 0.24 |
| 2024-07-29 | 235.50 | 232.80 | -2.60 | -1.11 | 9035.19 | 21096.76 | 0.23 |
| 2024-07-26 | 234.10 | 235.40 | 4.04 | 1.75 | 9569.67 | 22472.67 | 0.24 |
| 2024-07-25 | 229.34 | 231.36 | -0.34 | -0.15 | 9387.79 | 21761.74 | 0.23 |
| 2024-07-24 | 233.88 | 231.70 | -2.00 | -0.86 | 11703.01 | 27264.00 | 0.29 |
| 2024-07-23 | 238.43 | 233.70 | -4.73 | -1.98 | 9055.89 | 21328.09 | 0.23 |
| 2024-07-22 | 240.49 | 238.43 | -0.97 | -0.41 | 12988.49 | 31030.69 | 0.32 |
| 2024-07-19 | 235.08 | 239.40 | 4.35 | 1.85 | 11154.77 | 26553.90 | 0.28 |
| 2024-07-18 | 234.35 | 235.05 | 0.51 | 0.22 | 8471.24 | 19855.28 | 0.21 |
| 2024-07-17 | 235.37 | 234.54 | -1.77 | -0.75 | 7442.52 | 17434.21 | 0.19 |
| 2024-07-16 | 235.24 | 236.31 | 1.07 | 0.46 | 7811.40 | 18374.04 | 0.20 |
| 2024-07-15 | 227.11 | 235.24 | 8.13 | 3.58 | 18919.17 | 44112.34 | 0.47 |
| 2024-07-12 | 227.00 | 227.11 | 1.12 | 0.50 | 11097.07 | 25079.88 | 0.28 |
| 2024-07-11 | 222.22 | 225.99 | 15.51 | 7.37 | 26496.28 | 59364.72 | 0.66 |
| 2024-07-10 | 207.35 | 210.48 | 1.74 | 0.83 | 8692.62 | 18246.58 | 0.22 |
| 2024-07-09 | 202.12 | 208.74 | 5.94 | 2.93 | 11576.57 | 24035.64 | 0.29 |
| 2024-07-08 | 202.33 | 202.80 | -1.67 | -0.82 | 5404.98 | 11011.26 | 0.14 |
| 2024-07-05 | 203.94 | 204.47 | 0.02 | 0.01 | 5956.73 | 12160.28 | 0.15 |
| 2024-07-04 | 201.15 | 204.45 | 3.23 | 1.61 | 13085.38 | 26729.89 | 0.33 |
| 2024-07-03 | 213.20 | 201.22 | -13.06 | -6.10 | 17581.20 | 36035.53 | 0.44 |
| 2024-07-02 | 214.00 | 214.28 | -0.52 | -0.24 | 7403.25 | 15824.20 | 0.19 |
| 2024-07-01 | 216.00 | 214.80 | -0.95 | -0.44 | 9279.17 | 19639.86 | 0.23 |
| 2024-06-28 | 216.23 | 215.75 | -0.48 | -0.22 | 7713.40 | 16638.98 | 0.19 |
| 2024-06-27 | 217.70 | 216.23 | -1.66 | -0.76 | 6486.47 | 14086.90 | 0.16 |
| 2024-06-26 | 217.67 | 217.89 | -0.26 | -0.12 | 5015.84 | 10924.61 | 0.13 |
| 2024-06-25 | 219.00 | 218.15 | 0.35 | 0.16 | 5850.41 | 12774.13 | 0.15 |
| 2024-06-24 | 214.08 | 217.80 | 1.16 | 0.54 | 9258.05 | 20108.13 | 0.23 |
| 2024-06-21 | 219.60 | 216.64 | -2.38 | -1.09 | 6574.75 | 14259.32 | 0.16 |
| 2024-06-20 | 217.20 | 219.02 | -0.55 | -0.25 | 5698.07 | 12538.78 | 0.14 |
| 2024-06-19 | 216.83 | 219.57 | -0.97 | -0.44 | 6800.17 | 14831.31 | 0.17 |
| 2024-06-18 | 220.12 | 220.54 | 0.42 | 0.19 | 8301.59 | 18137.02 | 0.21 |
| 2024-06-17 | 220.41 | 220.12 | -0.16 | -0.07 | 13779.00 | 30421.14 | 0.34 |
| 2024-06-14 | 231.00 | 220.28 | -10.67 | -4.62 | 32118.58 | 72238.88 | 0.80 |
| 2024-06-13 | 226.87 | 230.95 | 2.54 | 1.11 | 16017.44 | 36961.45 | 0.40 |
| 2024-06-12 | 223.86 | 228.41 | 4.91 | 2.20 | 12246.77 | 27891.44 | 0.31 |
| 2024-06-11 | 223.95 | 223.50 | 0.26 | 0.12 | 7561.79 | 16920.82 | 0.19 |
| 2024-06-07 | 229.41 | 225.74 | -2.93 | -1.28 | 6797.35 | 15384.18 | 0.17 |
| 2024-06-06 | 227.20 | 228.67 | 1.67 | 0.74 | 10079.44 | 23138.55 | 0.25 |
| 2024-06-05 | 227.08 | 227.00 | -1.77 | -0.77 | 6466.45 | 14726.78 | 0.16 |
| 2024-06-04 | 229.00 | 228.77 | -0.38 | -0.17 | 13262.35 | 30329.20 | 0.33 |
| 2024-06-03 | 218.20 | 229.15 | 15.18 | 7.09 | 22608.54 | 51168.12 | 0.57 |
| 2024-05-31 | 217.81 | 213.97 | -3.98 | -1.83 | 6738.43 | 14597.07 | 0.17 |
| 2024-05-30 | 219.02 | 217.95 | -1.07 | -0.49 | 4603.00 | 10022.52 | 0.12 |
| 2024-05-29 | 218.60 | 219.02 | -1.93 | -0.87 | 6852.79 | 15000.30 | 0.17 |
| 2024-05-28 | 221.99 | 220.95 | -2.03 | -0.91 | 7018.49 | 15508.86 | 0.18 |
| 2024-05-27 | 221.39 | 222.98 | 0.98 | 0.44 | 5275.76 | 11719.46 | 0.13 |
| 2024-05-24 | 224.30 | 222.00 | -3.01 | -1.34 | 7872.00 | 17670.69 | 0.49 |
| 2024-05-23 | 226.14 | 225.01 | -1.52 | -0.67 | 7033.09 | 15893.57 | 0.44 |
| 2024-05-22 | 224.13 | 226.53 | 2.32 | 1.04 | 9276.68 | 20927.55 | 0.58 |
| 2024-05-21 | 219.99 | 224.21 | 3.91 | 1.78 | 12355.52 | 27721.36 | 0.78 |
| 2024-05-20 | 225.99 | 220.30 | -5.03 | -2.23 | 11202.28 | 24848.10 | 0.70 |
| 2024-05-17 | 224.46 | 225.33 | 0.87 | 0.39 | 9815.16 | 22056.73 | 0.62 |
| 2024-05-16 | 224.96 | 224.46 | 0.07 | 0.03 | 10421.43 | 23567.43 | 0.65 |
| 2024-05-15 | 224.73 | 224.39 | -1.26 | -0.56 | 5885.79 | 13208.31 | 0.37 |
日K线
周K线
月K线
