华致酒行（300755）历史交易数据_股票行情

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(%)
2020-06-02	31.07	32.65	30.67	31.50	0.24	0.77	105,322	33,318	6.33	8.79
2020-06-01	28.60	31.26	28.60	31.26	2.84	9.99	127,237	38,934	9.36	10.62
2020-05-29	27.93	29.29	27.12	28.42	0.69	2.49	79,006	22,578	7.83	6.59
2020-05-28	27.99	28.53	27.10	27.73	-0.18	-0.64	57,243	15,807	5.12	4.78
2020-05-27	28.28	29.02	27.80	27.91	-0.31	-1.10	48,675	13,727	4.32	4.06
2020-05-26	27.36	28.86	27.12	28.22	1.06	3.90	59,747	16,687	6.41	4.99
2020-05-25	27.06	27.71	26.25	27.16	-0.15	-0.55	65,244	17,653	5.35	5.45
2020-05-22	28.42	28.50	27.01	27.31	-0.91	-3.22	51,245	14,110	5.28	4.28
2020-05-21	29.00	29.00	27.95	28.22	-0.48	-1.67	42,860	12,157	3.66	3.58
2020-05-20	29.50	30.02	28.40	28.70	-0.63	-2.15	72,329	21,155	5.52	6.04
2020-05-19	26.99	29.33	26.65	29.33	2.67	10.02	104,102	29,347	10.05	8.69
2020-05-18	27.29	27.29	26.30	26.66	-0.49	-1.80	62,368	16,661	3.65	5.21
2020-05-15	27.67	27.95	26.99	27.15	-0.56	-2.02	44,521	12,171	3.46	3.72
2020-05-14	27.80	27.94	27.31	27.71	-0.34	-1.21	40,810	11,275	2.25	3.41
2020-05-13	27.58	28.16	26.80	28.05	0.57	2.07	46,044	12,779	4.95	3.84
2020-05-12	27.77	27.77	26.95	27.48	-0.07	-0.25	46,027	12,569	2.98	3.84
2020-05-11	28.18	28.65	27.19	27.55	-0.34	-1.22	71,320	19,821	5.23	5.95
2020-05-08	27.53	28.18	27.28	27.89	0.39	1.42	59,580	16,552	3.27	4.97
2020-05-07	26.99	28.15	26.73	27.50	0.80	3.00	95,816	26,255	5.32	8.00
2020-05-06	24.28	26.70	24.20	26.70	2.43	10.01	125,929	32,800	10.30	10.51
2020-04-30	24.00	24.58	23.82	24.27	0.23	0.96	38,249	9,245	3.16	3.19
2020-04-29	24.09	24.37	23.71	24.04	-0.08	-0.33	36,077	8,662	2.74	3.01
2020-04-28	24.29	24.74	23.55	24.12	-0.14	-0.58	61,759	14,884	4.91	5.16
2020-04-27	23.35	24.80	23.10	24.26	1.16	5.02	101,694	24,523	7.36	8.49
2020-04-24	23.39	23.84	22.76	23.10	0.06	0.26	60,725	14,211	4.69	5.07
2020-04-23	23.35	23.95	22.93	23.04	-0.31	-1.33	68,952	16,074	4.37	5.76
2020-04-22	22.10	23.80	21.90	23.35	1.12	5.04	83,385	19,111	8.55	6.96
2020-04-21	22.94	22.94	21.94	22.23	-0.57	-2.50	66,145	14,729	4.39	5.52
2020-04-20	23.14	23.37	22.60	22.80	-0.21	-0.91	63,656	14,607	3.35	5.31
2020-04-17	22.47	23.85	22.47	23.01	0.54	2.40	91,937	21,375	6.14	7.67
2020-04-16	22.22	22.90	22.05	22.47	0.27	1.22	81,525	18,299	3.83	6.81
2020-04-15	20.96	22.57	20.70	22.20	1.35	6.47	126,049	27,556	8.97	10.52
2020-04-14	20.70	20.86	20.38	20.85	0.31	1.51	20,640	4,254	2.34	1.72
2020-04-13	20.49	21.20	20.20	20.54	-0.13	-0.63	28,685	5,938	4.84	2.39
2020-04-10	21.00	21.50	20.50	20.67	0.20	0.98	39,193	8,210	4.89	3.27
2020-04-09	20.72	20.84	20.40	20.47	-0.14	-0.68	16,489	3,392	2.13	1.38
2020-04-08	21.25	21.25	20.50	20.61	-0.52	-2.46	25,201	5,234	3.55	2.10
2020-04-07	20.88	21.16	20.56	21.13	0.65	3.17	34,445	7,225	2.93	2.88
2020-04-03	20.66	20.94	20.41	20.48	-0.27	-1.30	18,748	3,866	2.55	1.57
2020-04-02	20.18	20.79	20.18	20.75	0.31	1.52	25,317	5,207	2.98	2.11
2020-04-01	20.51	20.83	20.26	20.44	-0.25	-1.21	29,035	5,959	2.76	2.42

起始日期	上市日
截止日期	今日

华致酒行 (300755)

华致酒行(300755) 历史交易数据

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