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 |

酒鬼酒 (000799)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:232.18 52周最低:25.53

酒鬼酒(000799) 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(%)
2021-02-24154.00154.00138.83141.68-12.36-8.02200,639289,1499.856.17
2021-02-23152.60157.60151.20154.04-1.64-1.05123,620191,0694.113.80
2021-02-22170.44171.90155.68155.68-17.30-10.00192,229308,7989.385.92
2021-02-19175.46178.00163.00172.98-1.70-0.97142,214240,0248.594.38
2021-02-18186.20190.00174.01174.68-11.52-6.19156,987282,6798.594.83
2021-02-10184.45190.63184.20186.205.543.07152,934286,6953.564.71
2021-02-09174.01183.67173.50180.666.373.65130,991234,2175.844.03
2021-02-08185.00189.50171.00174.29-10.71-5.79179,863318,15810.005.54
2021-02-05186.10192.99179.00185.00-1.01-0.54136,308255,2617.524.20
2021-02-04184.00194.92183.21186.010.090.05137,910260,8466.304.24
2021-02-03183.01189.00180.15185.921.420.77125,591231,6104.803.87
2021-02-02178.01185.50173.79184.505.773.23151,031274,3246.554.65
2021-02-01177.18184.50175.00178.731.550.87106,465191,5165.363.28
2021-01-29175.67182.34174.62177.183.582.06126,981226,5024.453.91
2021-01-28171.00180.80170.50173.600.940.54116,833205,8575.973.60
2021-01-27180.00182.97167.15172.66-13.06-7.03189,919328,7398.525.84
2021-01-26194.59195.21185.00185.72-8.86-4.55145,471272,8345.254.48
2021-01-25179.00196.25176.40194.5815.198.47201,190382,77311.076.19
2021-01-22181.88185.50177.30179.39-5.01-2.72153,766277,3534.454.73
2021-01-21179.00189.90175.30184.403.401.88206,225374,7698.076.35
2021-01-20174.98181.00162.00181.002.451.37203,870353,01710.646.27
2021-01-19181.00185.87175.50178.551.851.05206,793374,7895.876.36
2021-01-18180.00182.88170.20176.70-8.29-4.48263,077464,3456.858.10
2021-01-15188.00197.40184.99184.99-20.55-10.00237,761444,3236.047.32
2021-01-14223.00228.00205.54205.54-22.84-10.00148,997313,1619.834.59
2021-01-13219.01232.18213.31228.3812.455.77222,444496,2968.746.85
2021-01-12193.97215.93192.11215.9319.6310.00173,057362,03712.135.33
2021-01-11191.01204.55184.00196.303.301.71185,348362,33110.655.70
2021-01-08198.00204.50187.01193.00-2.73-1.39189,381370,9518.945.83
2021-01-07177.94195.73176.11195.7317.7910.00169,775316,81211.035.23
2021-01-06177.00182.79171.18177.94-0.76-0.43141,158249,1656.504.34
2021-01-05169.01180.89165.19178.706.553.80178,979313,9789.125.51
2021-01-04156.51172.15155.80172.1515.6510.00124,585207,84610.453.83
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
©1997-2021