古井贡酒 (000596) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	91.88	100.88	9.17	10.00%	91.50	100.88	77306	76087	1.89%
2026-08-31	93.93	91.71	-2.19	-2.33%	91.20	94.16	54346	50431	1.33%
2026-08-28	91.58	93.90	1.73	1.88%	90.72	94.30	38269	35468	0.94%
2026-08-27	91.36	92.17	-0.01	-0.01%	90.71	92.30	27733	25358	0.68%
2026-08-26	89.50	92.18	1.32	1.45%	89.01	92.18	31650	28912	0.77%
2026-08-25	91.51	90.86	0.21	0.23%	90.00	92.69	27951	25393	0.68%
2026-08-24	90.20	90.65	0.00	0.00%	89.94	92.44	41371	37818	1.01%
2026-08-21	92.01	90.65	-1.77	-1.92%	90.60	93.20	34904	31858	0.85%
2026-08-20	92.90	92.42	-0.58	-0.62%	92.31	94.18	31497	29294	0.77%
2026-08-19	95.30	93.00	-3.30	-3.43%	92.63	96.19	41211	38661	1.01%
2026-08-18	94.90	96.30	1.26	1.33%	94.02	97.59	58042	55843	1.42%
2026-08-17	97.58	95.04	-4.32	-4.35%	92.80	97.94	92928	88073	2.27%
2026-08-14	100.45	99.36	-1.06	-1.06%	98.50	101.00	62617	62218	1.53%
2026-08-13	98.49	100.42	1.24	1.25%	98.00	104.33	113672	115542	2.78%
2026-08-12	93.99	99.18	4.31	4.54%	93.50	100.48	101623	99710	2.49%
2026-08-11	96.40	94.87	-1.70	-1.76%	93.33	96.40	62079	58842	1.52%
2026-08-10	92.50	96.57	4.88	5.32%	92.50	97.55	106448	101826	2.61%
2026-08-07	89.15	91.69	1.54	1.71%	87.87	91.88	80121	72006	1.96%
2026-08-06	90.14	90.15	0.15	0.17%	88.50	90.98	74971	67250	1.83%
2026-08-05	90.66	90.00	-1.44	-1.57%	88.16	91.15	79521	70983	1.95%
2026-08-04	93.00	91.44	-2.05	-2.19%	90.80	93.49	52500	48233	1.28%
2026-08-03	93.79	93.49	-1.46	-1.54%	93.00	95.77	53494	50432	1.31%
2026-07-31	88.40	94.95	2.36	2.55%	88.40	95.21	81862	75771	2.00%
2026-07-30	90.88	92.59	1.68	1.85%	90.15	98.94	119346	113239	2.92%
2026-07-29	90.30	90.91	0.46	0.51%	89.10	92.68	95410	86867	2.34%
2026-07-28	88.55	90.45	2.70	3.08%	87.10	91.52	92976	83350	2.28%
2026-07-27	87.05	87.75	0.23	0.26%	86.50	88.78	53971	47294	1.32%
2026-07-24	91.00	87.52	-3.37	-3.71%	87.30	91.50	70881	62970	1.73%
2026-07-23	93.07	90.89	-6.66	-6.83%	90.13	93.96	107775	98778	2.64%
2026-07-22	93.05	97.55	1.55	1.61%	90.50	97.57	132610	124741	3.25%
2026-07-21	93.58	96.00	2.17	2.31%	92.01	98.61	184386	176006	4.51%
2026-07-20	85.34	93.83	8.53	10.00%	85.00	93.83	113882	104465	2.79%
2026-07-17	85.58	85.30	-1.92	-2.20%	83.58	87.54	86643	73620	2.12%
2026-07-16	87.93	90.62	2.09	2.36%	87.61	92.07	119675	107752	2.93%
2026-07-15	79.88	88.53	8.05	10.00%	79.30	88.53	73616	63013	1.80%
2026-07-14	78.93	80.48	1.51	1.91%	78.37	81.00	49918	39768	1.22%
2026-07-13	78.88	78.97	-0.82	-1.03%	77.68	79.71	36447	28634	0.89%
2026-07-10	76.20	79.79	3.79	4.99%	75.20	80.65	57694	45499	1.41%
2026-07-09	77.00	76.00	-1.11	-1.44%	75.65	77.45	24098	18365	0.59%
2026-07-08	77.00	77.11	0.11	0.14%	76.22	78.09	24714	19048	0.60%
2026-07-07	79.40	77.00	-2.89	-3.62%	76.93	79.88	27062	21087	0.66%
2026-07-06	78.99	79.89	0.66	0.83%	78.58	81.13	35294	28255	0.86%
2026-07-03	79.32	79.23	0.30	0.38%	78.66	80.42	26777	21261	0.66%
2026-07-02	80.36	78.93	-1.30	-1.62%	78.69	81.04	30384	24157	0.74%
2026-07-01	79.31	80.23	0.43	0.54%	77.59	80.99	39344	31337	0.96%
2026-06-30	78.00	79.80	0.96	1.22%	77.10	80.00	34786	27257	0.85%
2026-06-29	78.17	78.84	-0.13	-0.16%	76.28	81.62	53874	42676	1.32%
2026-06-26	80.80	78.97	-2.13	-2.63%	78.93	82.82	33792	27220	0.83%
2026-06-25	77.66	81.10	2.90	3.71%	77.00	83.18	60005	48339	1.47%
2026-06-24	79.94	78.20	-1.48	-1.86%	78.04	81.22	36726	29054	0.90%
2026-06-23	81.97	79.68	-2.86	-3.46%	79.66	83.39	36562	29668	0.89%
2026-06-22	81.35	82.54	0.83	1.02%	80.50	83.56	38135	31252	0.93%
2026-06-18	83.88	81.71	-2.35	-2.80%	81.60	83.88	34086	28050	0.83%
2026-06-17	84.68	84.06	-0.94	-1.11%	83.15	85.15	26726	22426	0.65%
2026-06-16	86.58	85.00	-2.10	-2.41%	84.50	86.87	36572	31183	0.90%
2026-06-15	87.55	87.10	-0.45	-0.51%	85.40	88.26	36383	31493	0.89%
2026-06-12	86.71	87.55	0.38	0.44%	86.50	88.50	22775	19996	0.56%
2026-06-11	86.55	87.17	-0.04	-0.05%	85.71	88.15	21272	18474	0.52%
2026-06-10	86.03	87.21	1.20	1.40%	85.70	87.90	30417	26496	0.74%
2026-06-09	86.18	86.01	-0.44	-0.51%	85.38	86.80	26222	22547	0.64%
2026-06-08	87.90	86.45	-1.77	-2.01%	85.78	89.49	27875	24270	0.68%
2026-06-05	89.20	88.22	-0.35	-0.40%	87.52	90.90	27145	24139	0.66%
2026-06-04	90.00	88.57	-1.92	-2.12%	88.00	91.55	27995	24981	0.69%
2026-06-03	92.58	90.49	-2.56	-2.75%	89.05	92.58	46296	41707	1.13%
2026-06-02	94.11	93.05	-1.84	-1.94%	92.81	95.87	36155	33996	0.88%
2026-06-01	93.00	94.89	1.86	2.00%	92.20	95.33	41975	39459	1.03%
2026-05-29	91.17	93.03	1.16	1.26%	91.00	96.38	60292	56878	1.48%
2026-05-28	92.80	91.87	-2.03	-2.16%	91.54	94.86	32180	29861	0.79%
2026-05-27	92.01	93.90	1.15	1.24%	90.68	95.99	58280	54259	1.43%
2026-05-26	93.55	92.75	-0.80	-0.86%	92.20	95.50	29041	27197	0.71%
2026-05-25	92.00	93.55	1.30	1.41%	91.09	94.89	37073	34720	0.91%