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(%) |
| 2021-02-26 | 22.48 | 22.48 | 22.01 | 22.12 | -0.40 | -1.78 | 13,831 | 3,060 | 2.09 | 1.15 |
| 2021-02-25 | 22.30 | 22.54 | 22.11 | 22.52 | 0.21 | 0.94 | 19,174 | 4,281 | 1.93 | 1.60 |
| 2021-02-24 | 22.72 | 22.89 | 22.24 | 22.31 | -0.37 | -1.63 | 18,087 | 4,070 | 2.87 | 1.51 |
| 2021-02-23 | 23.21 | 23.32 | 22.41 | 22.68 | -0.60 | -2.58 | 22,220 | 5,045 | 3.91 | 1.85 |
| 2021-02-22 | 24.11 | 24.30 | 23.28 | 23.28 | -0.81 | -3.36 | 28,017 | 6,646 | 4.23 | 2.34 |
| 2021-02-19 | 23.38 | 24.19 | 23.38 | 24.09 | 0.64 | 2.73 | 19,382 | 4,627 | 3.45 | 1.62 |
| 2021-02-18 | 23.38 | 23.77 | 23.34 | 23.45 | 0.10 | 0.43 | 16,859 | 3,960 | 1.84 | 1.41 |
| 2021-02-10 | 22.93 | 23.39 | 22.50 | 23.35 | 0.67 | 2.95 | 23,910 | 5,516 | 3.92 | 2.00 |
| 2021-02-09 | 22.30 | 22.95 | 22.13 | 22.68 | 0.38 | 1.70 | 17,109 | 3,853 | 3.68 | 1.43 |
| 2021-02-08 | 22.60 | 22.60 | 22.02 | 22.30 | -0.32 | -1.41 | 16,186 | 3,602 | 2.56 | 1.35 |
| 2021-02-05 | 22.30 | 23.15 | 22.03 | 22.62 | 0.04 | 0.18 | 20,175 | 4,578 | 4.96 | 1.68 |
| 2021-02-04 | 24.11 | 24.28 | 21.83 | 22.58 | -1.50 | -6.23 | 55,149 | 12,547 | 10.17 | 4.60 |
| 2021-02-03 | 25.07 | 25.11 | 24.08 | 24.08 | -0.99 | -3.95 | 23,306 | 5,715 | 4.11 | 1.95 |
| 2021-02-02 | 24.51 | 25.12 | 24.26 | 25.07 | 0.60 | 2.45 | 19,369 | 4,797 | 3.51 | 1.62 |
| 2021-02-01 | 24.91 | 25.19 | 24.45 | 24.47 | -0.44 | -1.77 | 12,702 | 3,128 | 2.97 | 1.06 |
| 2021-01-29 | 25.04 | 25.45 | 24.61 | 24.91 | -0.06 | -0.24 | 18,528 | 4,622 | 3.36 | 1.55 |
| 2021-01-28 | 25.50 | 26.18 | 24.90 | 24.97 | -0.64 | -2.50 | 22,761 | 5,823 | 5.00 | 1.90 |
| 2021-01-27 | 25.45 | 25.88 | 24.71 | 25.61 | -0.49 | -1.88 | 26,728 | 6,768 | 4.48 | 2.23 |
| 2021-01-26 | 26.07 | 27.30 | 25.93 | 26.10 | 0.22 | 0.85 | 40,885 | 10,872 | 5.29 | 3.41 |
| 2021-01-25 | 26.00 | 26.35 | 25.21 | 25.88 | 0.10 | 0.39 | 26,996 | 6,967 | 4.42 | 2.25 |
| 2021-01-22 | 25.72 | 26.23 | 25.72 | 25.78 | -0.20 | -0.77 | 19,767 | 5,123 | 1.96 | 1.65 |
| 2021-01-21 | 26.05 | 26.18 | 25.81 | 25.98 | -0.07 | -0.27 | 16,135 | 4,190 | 1.42 | 1.35 |
| 2021-01-20 | 25.80 | 26.46 | 25.80 | 26.05 | -0.12 | -0.46 | 15,519 | 4,046 | 2.52 | 1.30 |
| 2021-01-19 | 25.62 | 26.39 | 25.50 | 26.17 | 0.19 | 0.73 | 28,708 | 7,487 | 3.43 | 2.40 |
| 2021-01-18 | 25.01 | 26.20 | 25.01 | 25.98 | 1.12 | 4.51 | 42,692 | 11,012 | 4.79 | 3.56 |
| 2021-01-15 | 24.78 | 25.10 | 24.38 | 24.86 | 0.73 | 3.03 | 28,964 | 7,169 | 2.98 | 2.42 |
| 2021-01-14 | 24.95 | 24.95 | 24.00 | 24.13 | -0.87 | -3.48 | 27,569 | 6,699 | 3.80 | 2.30 |
| 2021-01-13 | 25.93 | 26.00 | 24.70 | 25.00 | -0.80 | -3.10 | 23,586 | 5,929 | 5.04 | 1.97 |
| 2021-01-12 | 25.37 | 25.87 | 25.00 | 25.80 | 0.43 | 1.69 | 17,953 | 4,584 | 3.43 | 1.50 |
| 2021-01-11 | 25.44 | 26.08 | 24.84 | 25.37 | 0.06 | 0.24 | 23,248 | 5,924 | 4.90 | 1.94 |
| 2021-01-08 | 25.30 | 25.58 | 24.46 | 25.31 | -0.09 | -0.35 | 26,930 | 6,749 | 4.41 | 2.25 |
| 2021-01-07 | 26.82 | 26.82 | 25.07 | 25.40 | -1.42 | -5.29 | 58,610 | 15,035 | 6.53 | 4.89 |
| 2021-01-06 | 27.88 | 27.93 | 26.59 | 26.82 | -0.86 | -3.11 | 50,423 | 13,600 | 4.84 | 4.21 |
| 2021-01-05 | 26.41 | 28.12 | 26.20 | 27.68 | 1.19 | 4.49 | 72,220 | 19,829 | 7.25 | 6.03 |
| 2021-01-04 | 26.03 | 26.80 | 25.92 | 26.49 | 0.31 | 1.18 | 48,226 | 12,703 | 3.36 | 4.03 |
