酒鬼酒(000799) 历史交易数据
| 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(%) |
| 2021-02-24 | 154.00 | 154.00 | 138.83 | 141.68 | -12.36 | -8.02 | 200,639 | 289,149 | 9.85 | 6.17 |
| 2021-02-23 | 152.60 | 157.60 | 151.20 | 154.04 | -1.64 | -1.05 | 123,620 | 191,069 | 4.11 | 3.80 |
| 2021-02-22 | 170.44 | 171.90 | 155.68 | 155.68 | -17.30 | -10.00 | 192,229 | 308,798 | 9.38 | 5.92 |
| 2021-02-19 | 175.46 | 178.00 | 163.00 | 172.98 | -1.70 | -0.97 | 142,214 | 240,024 | 8.59 | 4.38 |
| 2021-02-18 | 186.20 | 190.00 | 174.01 | 174.68 | -11.52 | -6.19 | 156,987 | 282,679 | 8.59 | 4.83 |
| 2021-02-10 | 184.45 | 190.63 | 184.20 | 186.20 | 5.54 | 3.07 | 152,934 | 286,695 | 3.56 | 4.71 |
| 2021-02-09 | 174.01 | 183.67 | 173.50 | 180.66 | 6.37 | 3.65 | 130,991 | 234,217 | 5.84 | 4.03 |
| 2021-02-08 | 185.00 | 189.50 | 171.00 | 174.29 | -10.71 | -5.79 | 179,863 | 318,158 | 10.00 | 5.54 |
| 2021-02-05 | 186.10 | 192.99 | 179.00 | 185.00 | -1.01 | -0.54 | 136,308 | 255,261 | 7.52 | 4.20 |
| 2021-02-04 | 184.00 | 194.92 | 183.21 | 186.01 | 0.09 | 0.05 | 137,910 | 260,846 | 6.30 | 4.24 |
| 2021-02-03 | 183.01 | 189.00 | 180.15 | 185.92 | 1.42 | 0.77 | 125,591 | 231,610 | 4.80 | 3.87 |
| 2021-02-02 | 178.01 | 185.50 | 173.79 | 184.50 | 5.77 | 3.23 | 151,031 | 274,324 | 6.55 | 4.65 |
| 2021-02-01 | 177.18 | 184.50 | 175.00 | 178.73 | 1.55 | 0.87 | 106,465 | 191,516 | 5.36 | 3.28 |
| 2021-01-29 | 175.67 | 182.34 | 174.62 | 177.18 | 3.58 | 2.06 | 126,981 | 226,502 | 4.45 | 3.91 |
| 2021-01-28 | 171.00 | 180.80 | 170.50 | 173.60 | 0.94 | 0.54 | 116,833 | 205,857 | 5.97 | 3.60 |
| 2021-01-27 | 180.00 | 182.97 | 167.15 | 172.66 | -13.06 | -7.03 | 189,919 | 328,739 | 8.52 | 5.84 |
| 2021-01-26 | 194.59 | 195.21 | 185.00 | 185.72 | -8.86 | -4.55 | 145,471 | 272,834 | 5.25 | 4.48 |
| 2021-01-25 | 179.00 | 196.25 | 176.40 | 194.58 | 15.19 | 8.47 | 201,190 | 382,773 | 11.07 | 6.19 |
| 2021-01-22 | 181.88 | 185.50 | 177.30 | 179.39 | -5.01 | -2.72 | 153,766 | 277,353 | 4.45 | 4.73 |
| 2021-01-21 | 179.00 | 189.90 | 175.30 | 184.40 | 3.40 | 1.88 | 206,225 | 374,769 | 8.07 | 6.35 |
| 2021-01-20 | 174.98 | 181.00 | 162.00 | 181.00 | 2.45 | 1.37 | 203,870 | 353,017 | 10.64 | 6.27 |
| 2021-01-19 | 181.00 | 185.87 | 175.50 | 178.55 | 1.85 | 1.05 | 206,793 | 374,789 | 5.87 | 6.36 |
| 2021-01-18 | 180.00 | 182.88 | 170.20 | 176.70 | -8.29 | -4.48 | 263,077 | 464,345 | 6.85 | 8.10 |
| 2021-01-15 | 188.00 | 197.40 | 184.99 | 184.99 | -20.55 | -10.00 | 237,761 | 444,323 | 6.04 | 7.32 |
| 2021-01-14 | 223.00 | 228.00 | 205.54 | 205.54 | -22.84 | -10.00 | 148,997 | 313,161 | 9.83 | 4.59 |
| 2021-01-13 | 219.01 | 232.18 | 213.31 | 228.38 | 12.45 | 5.77 | 222,444 | 496,296 | 8.74 | 6.85 |
| 2021-01-12 | 193.97 | 215.93 | 192.11 | 215.93 | 19.63 | 10.00 | 173,057 | 362,037 | 12.13 | 5.33 |
| 2021-01-11 | 191.01 | 204.55 | 184.00 | 196.30 | 3.30 | 1.71 | 185,348 | 362,331 | 10.65 | 5.70 |
| 2021-01-08 | 198.00 | 204.50 | 187.01 | 193.00 | -2.73 | -1.39 | 189,381 | 370,951 | 8.94 | 5.83 |
| 2021-01-07 | 177.94 | 195.73 | 176.11 | 195.73 | 17.79 | 10.00 | 169,775 | 316,812 | 11.03 | 5.23 |
| 2021-01-06 | 177.00 | 182.79 | 171.18 | 177.94 | -0.76 | -0.43 | 141,158 | 249,165 | 6.50 | 4.34 |
| 2021-01-05 | 169.01 | 180.89 | 165.19 | 178.70 | 6.55 | 3.80 | 178,979 | 313,978 | 9.12 | 5.51 |
| 2021-01-04 | 156.51 | 172.15 | 155.80 | 172.15 | 15.65 | 10.00 | 124,585 | 207,846 | 10.45 | 3.83 |
