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
2026-05-07	106.01	108.22	2.19	2.07%	106.01	108.95	26497	28623	0.65%
2026-05-06	105.38	106.03	-1.20	-1.12%	104.68	106.15	22969	24195	0.56%
2026-04-30	109.10	107.23	-1.92	-1.76%	107.13	110.90	23532	25510	0.58%
2026-04-29	105.78	109.15	2.55	2.39%	105.78	110.94	45216	49546	1.11%
2026-04-28	105.60	106.60	0.42	0.40%	105.13	107.38	20743	22026	0.51%
2026-04-27	108.80	106.18	-3.32	-3.03%	106.01	108.80	25483	27220	0.62%
2026-04-24	109.11	109.50	-0.36	-0.33%	107.83	111.70	32512	35719	0.80%
2026-04-23	105.80	109.86	4.93	4.70%	105.77	110.86	64682	70585	1.58%
2026-04-22	105.07	104.93	-0.34	-0.32%	103.80	105.41	18474	19329	0.45%
2026-04-21	105.52	105.27	-0.73	-0.69%	105.00	107.10	12909	13640	0.32%
2026-04-20	104.97	106.00	0.70	0.66%	103.91	106.10	18045	18971	0.44%
2026-04-17	105.46	105.30	-1.50	-1.40%	104.25	106.16	22408	23575	0.55%
2026-04-16	105.80	106.80	0.68	0.64%	105.34	107.99	23732	25347	0.58%
2026-04-15	105.16	106.12	0.77	0.73%	104.36	108.00	29202	31020	0.71%
2026-04-14	103.60	105.35	1.99	1.93%	103.55	105.95	28437	29781	0.70%
2026-04-13	102.50	103.36	-0.12	-0.12%	101.84	103.50	16181	16632	0.40%
2026-04-10	103.03	103.48	0.68	0.66%	102.99	104.45	23045	23910	0.56%
2026-04-09	106.14	102.80	-4.20	-3.93%	102.20	106.44	45430	47000	1.11%
2026-04-08	106.96	107.00	1.60	1.52%	105.89	108.15	22117	23654	0.54%
2026-04-07	106.41	105.40	-1.06	-1.00%	104.12	107.50	17823	18800	0.44%
2026-04-03	109.65	106.46	-3.73	-3.39%	106.22	109.90	23684	25416	0.58%
2026-04-02	106.23	110.19	3.11	2.90%	105.80	111.09	53167	58089	1.30%
2026-04-01	104.10	107.08	4.23	4.11%	103.18	108.80	47101	50055	1.15%
2026-03-31	107.01	102.85	-2.22	-2.11%	102.55	108.00	37630	39491	0.92%
2026-03-30	103.10	105.07	0.81	0.78%	102.90	106.59	28519	29940	0.70%
2026-03-27	102.00	104.26	1.44	1.40%	101.82	105.06	22645	23517	0.55%
2026-03-26	106.92	102.82	-4.18	-3.91%	102.41	107.50	42837	44645	1.05%
2026-03-25	108.05	107.00	-1.68	-1.55%	106.53	108.39	27772	29803	0.68%
2026-03-24	106.68	108.68	3.20	3.03%	104.38	108.69	28709	30772	0.70%
2026-03-23	107.80	105.48	-3.49	-3.20%	105.21	107.86	23663	25175	0.58%
2026-03-20	108.58	108.97	0.57	0.53%	107.86	111.10	24704	27078	0.60%
2026-03-19	110.20	108.40	-2.65	-2.39%	108.38	110.60	18946	20711	0.46%
2026-03-18	112.62	111.05	-1.58	-1.40%	110.45	112.65	19074	21178	0.47%
2026-03-17	113.55	112.63	-1.58	-1.38%	112.60	115.33	26665	30350	0.65%
2026-03-16	113.27	114.21	0.52	0.46%	113.27	115.46	32542	37233	0.80%
2026-03-13	112.00	113.69	1.45	1.29%	111.60	114.37	30648	34753	0.75%
2026-03-12	112.00	112.24	-0.35	-0.31%	111.70	113.40	19979	22485	0.49%
2026-03-11	111.16	112.59	1.42	1.28%	110.43	113.19	28540	31962	0.70%
2026-03-10	111.90	111.17	0.10	0.09%	111.00	112.18	20595	22947	0.50%
2026-03-09	111.87	111.07	-2.91	-2.55%	110.60	112.78	29153	32472	0.71%
2026-03-06	111.00	113.98	2.74	2.46%	110.11	114.00	24793	27891	0.61%
2026-03-05	112.40	111.24	0.12	0.11%	110.71	112.99	20665	23074	0.51%
2026-03-04	114.00	111.12	-4.56	-3.94%	110.61	114.90	38478	43029	0.94%
2026-03-03	116.97	115.68	-1.49	-1.27%	113.60	118.60	44951	52109	1.10%
2026-03-02	119.21	117.17	-4.04	-3.33%	116.70	120.10	34745	40842	0.85%
2026-02-27	120.81	121.21	0.41	0.34%	119.12	121.23	28176	33911	0.69%
2026-02-26	122.99	120.80	-2.41	-1.96%	119.95	122.99	33767	40918	0.83%
2026-02-25	124.00	123.21	-0.59	-0.48%	123.05	124.32	29602	36554	0.72%
2026-02-24	129.90	123.80	-5.31	-4.11%	123.09	130.70	41372	51587	1.01%
2026-02-13	128.68	129.11	0.84	0.65%	127.72	131.50	25975	33743	0.64%
2026-02-12	131.48	128.27	-3.74	-2.83%	128.00	131.60	28148	36341	0.69%
2026-02-11	128.49	132.01	3.67	2.86%	128.05	132.38	37664	49119	0.92%
2026-02-10	130.01	128.34	-2.47	-1.89%	127.73	130.25	31689	40701	0.78%
2026-02-09	133.27	131.81	-1.88	-1.41%	130.77	133.28	39518	51970	0.97%
2026-02-06	136.61	133.69	-4.34	-3.14%	132.71	138.29	51185	68595	1.25%
2026-02-05	136.09	138.03	2.13	1.57%	135.50	140.25	66166	91633	1.62%
2026-02-04	131.80	135.90	3.47	2.62%	131.55	136.63	58443	78472	1.43%
2026-02-03	131.59	132.43	-1.17	-0.88%	131.13	136.44	38841	51699	0.95%
2026-02-02	132.12	133.60	1.48	1.12%	132.05	139.32	66126	89297	1.62%
2026-01-30	137.20	132.12	-6.46	-4.66%	132.12	137.20	79602	106993	1.95%
2026-01-29	126.00	138.58	12.60	10.00%	125.98	138.58	120143	160125	2.94%
2026-01-28	123.30	125.98	2.68	2.17%	123.22	127.16	46397	58260	1.14%
2026-01-27	124.78	123.30	-1.92	-1.53%	121.51	124.78	38194	46948	0.93%