华致酒行(300755) 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(%) |
| 2022-12-09 | 32.74 | 33.29 | 32.08 | 32.89 | 0.00 | 0.00 | 70,190 | 22,940 | 3.68 | 1.68 |
| 2022-12-08 | 32.90 | 33.50 | 32.31 | 32.89 | -0.01 | -0.03 | 54,336 | 17,841 | 3.62 | 1.30 |
| 2022-12-07 | 32.81 | 33.88 | 32.26 | 32.90 | -0.20 | -0.60 | 82,032 | 27,049 | 4.89 | 1.97 |
| 2022-12-06 | 31.28 | 35.50 | 31.23 | 33.10 | 1.30 | 4.09 | 122,950 | 41,502 | 13.43 | 2.95 |
| 2022-12-05 | 31.50 | 32.50 | 30.84 | 31.80 | 1.00 | 3.25 | 76,820 | 24,416 | 5.39 | 1.84 |
| 2022-12-02 | 31.79 | 31.80 | 30.50 | 30.80 | -0.90 | -2.84 | 77,790 | 24,111 | 4.10 | 1.87 |
| 2022-12-01 | 31.39 | 32.99 | 31.00 | 31.70 | 1.80 | 6.02 | 168,342 | 53,866 | 6.66 | 4.04 |
| 2022-11-30 | 28.30 | 30.34 | 28.20 | 29.90 | 1.63 | 5.77 | 167,823 | 49,199 | 7.57 | 4.03 |
| 2022-11-29 | 24.79 | 28.74 | 24.79 | 28.27 | 3.25 | 12.99 | 139,627 | 37,703 | 15.79 | 3.35 |
| 2022-11-28 | 24.28 | 25.07 | 23.90 | 25.02 | 0.24 | 0.97 | 38,571 | 9,452 | 4.72 | 0.93 |
| 2022-11-25 | 25.10 | 25.21 | 24.70 | 24.78 | -0.40 | -1.59 | 29,686 | 7,368 | 2.03 | 0.71 |
| 2022-11-24 | 25.07 | 25.98 | 25.07 | 25.18 | 0.01 | 0.04 | 42,291 | 10,756 | 3.62 | 1.01 |
| 2022-11-23 | 25.90 | 26.07 | 24.70 | 25.17 | -0.88 | -3.38 | 74,534 | 18,742 | 5.26 | 1.79 |
| 2022-11-22 | 25.00 | 27.31 | 24.89 | 26.05 | 1.03 | 4.12 | 121,380 | 31,889 | 9.67 | 2.91 |
| 2022-11-21 | 25.50 | 25.50 | 24.44 | 25.02 | -0.48 | -1.88 | 41,295 | 10,234 | 4.16 | 0.99 |
| 2022-11-18 | 25.93 | 25.97 | 25.50 | 25.50 | -0.31 | -1.20 | 21,759 | 5,587 | 1.82 | 0.52 |
| 2022-11-17 | 25.80 | 26.03 | 25.36 | 25.81 | -0.16 | -0.62 | 35,049 | 8,982 | 2.58 | 0.84 |
| 2022-11-16 | 25.58 | 26.43 | 25.52 | 25.97 | 0.18 | 0.70 | 40,360 | 10,498 | 3.53 | 0.97 |
| 2022-11-15 | 25.28 | 26.20 | 25.17 | 25.79 | 0.40 | 1.58 | 50,371 | 12,980 | 4.06 | 1.21 |
| 2022-11-14 | 25.63 | 26.03 | 25.26 | 25.39 | -0.08 | -0.31 | 38,485 | 9,837 | 3.02 | 0.92 |
| 2022-11-11 | 26.50 | 26.75 | 25.08 | 25.47 | -0.02 | -0.08 | 74,838 | 19,284 | 6.55 | 1.80 |
| 2022-11-10 | 24.99 | 25.66 | 24.85 | 25.49 | 0.29 | 1.15 | 41,369 | 10,480 | 3.21 | 0.99 |
| 2022-11-09 | 25.43 | 25.78 | 25.09 | 25.20 | -0.04 | -0.16 | 34,576 | 8,750 | 2.73 | 0.83 |
| 2022-11-08 | 25.11 | 26.18 | 24.90 | 25.24 | 0.13 | 0.52 | 67,653 | 17,202 | 5.10 | 1.62 |
| 2022-11-07 | 24.87 | 25.29 | 24.70 | 25.11 | -0.11 | -0.44 | 41,429 | 10,349 | 2.34 | 0.99 |
| 2022-11-04 | 23.08 | 25.53 | 23.08 | 25.22 | 2.02 | 8.71 | 98,981 | 24,372 | 10.56 | 2.37 |
| 2022-11-03 | 22.95 | 23.33 | 22.70 | 23.20 | 0.08 | 0.35 | 35,675 | 8,225 | 2.72 | 0.86 |
| 2022-11-02 | 23.00 | 23.70 | 22.81 | 23.12 | 0.09 | 0.39 | 54,719 | 12,693 | 3.86 | 1.31 |
| 2022-11-01 | 22.00 | 23.06 | 22.00 | 23.03 | 1.21 | 5.55 | 59,906 | 13,545 | 4.86 | 1.44 |
| 2022-10-31 | 21.75 | 22.33 | 21.49 | 21.82 | 0.04 | 0.18 | 37,510 | 8,221 | 3.86 | 0.90 |
| 2022-10-28 | 22.88 | 22.89 | 21.70 | 21.78 | -1.04 | -4.56 | 66,905 | 14,783 | 5.21 | 1.61 |
| 2022-10-27 | 23.24 | 23.57 | 22.76 | 22.82 | -0.29 | -1.25 | 46,079 | 10,634 | 3.51 | 1.11 |
| 2022-10-26 | 23.01 | 23.78 | 22.90 | 23.11 | -0.66 | -2.78 | 68,854 | 16,103 | 3.70 | 1.65 |
| 2022-10-25 | 24.16 | 24.38 | 23.63 | 23.77 | -0.45 | -1.86 | 42,033 | 10,094 | 3.10 | 1.01 |
| 2022-10-24 | 25.31 | 25.84 | 24.12 | 24.22 | -1.61 | -6.23 | 70,731 | 17,524 | 6.66 | 1.70 |
| 2022-10-21 | 27.80 | 27.85 | 25.77 | 25.83 | -2.04 | -7.32 | 76,913 | 20,214 | 7.46 | 1.85 |
| 2022-10-20 | 27.80 | 28.46 | 27.51 | 27.87 | -0.05 | -0.18 | 31,948 | 8,918 | 3.40 | 0.77 |
| 2022-10-19 | 29.18 | 29.18 | 27.58 | 27.92 | -1.23 | -4.22 | 38,443 | 10,793 | 5.49 | 0.92 |
| 2022-10-18 | 30.28 | 30.46 | 29.00 | 29.15 | -1.08 | -3.57 | 35,166 | 10,329 | 4.83 | 0.84 |
| 2022-10-17 | 30.30 | 30.89 | 29.69 | 30.23 | -0.12 | -0.40 | 24,587 | 7,422 | 3.95 | 0.59 |
| 2022-10-14 | 28.81 | 31.02 | 28.81 | 30.35 | 1.77 | 6.19 | 58,215 | 17,454 | 7.73 | 1.40 |
| 2022-10-13 | 28.36 | 29.10 | 28.11 | 28.58 | 0.16 | 0.56 | 19,322 | 5,550 | 3.48 | 0.46 |
| 2022-10-12 | 27.76 | 28.45 | 26.95 | 28.42 | 0.70 | 2.53 | 24,832 | 6,869 | 5.41 | 0.60 |
| 2022-10-11 | 28.55 | 28.59 | 27.65 | 27.72 | -0.67 | -2.36 | 27,498 | 7,667 | 3.31 | 0.66 |
| 2022-10-10 | 30.46 | 30.55 | 28.29 | 28.39 | -1.96 | -6.46 | 27,737 | 8,064 | 7.45 | 0.67 |
进入关怀模式
