酒鬼酒 (000799) - 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
2026-07-27	37.80	38.30	0.26	0.68%	37.69	38.40	44338	16917	1.36%
2026-07-24	38.95	38.04	-1.14	-2.91%	38.01	39.38	73820	28343	2.27%
2026-07-23	38.93	39.18	-0.27	-0.68%	38.49	39.19	66988	26027	2.06%
2026-07-22	38.50	39.45	0.57	1.47%	38.00	39.76	107877	42048	3.32%
2026-07-21	38.90	38.88	-0.63	-1.59%	38.09	39.25	103143	39853	3.17%
2026-07-20	38.15	39.51	1.38	3.62%	38.14	39.70	123988	48594	3.82%
2026-07-17	39.11	38.13	-1.63	-4.10%	38.10	39.62	108764	41908	3.35%
2026-07-16	39.95	39.76	-0.66	-1.63%	38.97	40.50	137046	54275	4.22%
2026-07-15	38.31	40.42	1.40	3.59%	38.24	41.73	169733	68424	5.22%
2026-07-14	38.18	39.02	1.02	2.68%	38.01	39.23	88402	34161	2.72%
2026-07-13	39.18	38.00	-1.66	-4.19%	37.98	39.30	92087	35406	2.83%
2026-07-10	38.35	39.66	1.26	3.28%	37.80	40.34	127614	50316	3.93%
2026-07-09	37.73	38.40	0.54	1.43%	37.40	38.56	71403	27172	2.20%
2026-07-08	38.61	37.86	-0.74	-1.92%	37.82	38.98	81474	31193	2.51%
2026-07-07	39.50	38.60	-1.21	-3.04%	38.52	39.57	93337	36309	2.87%
2026-07-06	40.05	39.81	-0.67	-1.66%	39.66	41.05	135187	54511	4.16%
2026-07-03	41.67	40.48	-1.00	-2.41%	40.08	42.08	141476	57726	4.35%
2026-07-02	43.11	41.48	-2.49	-5.66%	41.46	44.36	187961	79788	5.79%
2026-07-01	43.26	43.97	0.27	0.62%	43.23	44.80	177700	78357	5.47%
2026-06-30	44.03	43.70	-0.67	-1.51%	42.63	44.23	165541	71785	5.10%
2026-06-29	41.00	44.37	2.73	6.56%	40.80	45.80	243521	106113	7.50%
2026-06-26	42.50	41.64	-1.22	-2.85%	41.61	44.49	228912	98561	7.05%
2026-06-25	40.00	42.86	2.88	7.20%	39.64	43.98	281099	119366	8.65%
2026-06-24	41.42	39.98	-1.43	-3.45%	39.72	41.68	130637	52700	4.02%
2026-06-23	42.45	41.41	-0.29	-0.70%	41.15	43.10	161513	67645	4.97%
2026-06-22	38.50	41.70	2.34	5.95%	38.06	42.98	252130	103381	7.76%
2026-06-18	37.89	39.36	1.13	2.96%	37.11	40.95	154673	59286	4.76%
2026-06-17	38.15	38.23	-0.11	-0.29%	37.40	38.39	93983	35522	2.89%
2026-06-16	38.51	38.34	-0.52	-1.34%	37.81	38.63	93302	35533	2.87%
2026-06-15	37.84	38.86	1.02	2.70%	37.58	39.14	116988	45003	3.60%
2026-06-12	37.53	37.84	0.15	0.40%	36.95	38.49	106131	40243	3.27%
2026-06-11	39.60	37.69	-2.48	-6.17%	37.37	39.68	152864	58455	4.70%
2026-06-10	39.97	40.17	-0.15	-0.37%	39.90	41.02	124092	50158	3.82%
2026-06-09	41.03	40.32	-1.89	-4.48%	39.80	41.43	178345	71874	5.49%
2026-06-08	44.54	42.21	-2.30	-5.17%	42.03	46.60	229189	101935	7.05%
2026-06-05	44.01	44.51	1.19	2.75%	44.01	46.74	234828	106846	7.23%
2026-06-04	45.82	43.32	-2.97	-6.42%	43.29	47.12	220638	99309	6.79%
2026-06-03	44.82	46.29	0.59	1.29%	43.70	46.87	272948	122769	8.40%
2026-06-02	45.31	45.70	0.40	0.88%	44.03	46.86	267652	121562	8.24%
2026-06-01	45.76	45.30	-0.44	-0.96%	44.43	46.90	305965	138908	9.42%
2026-05-29	41.50	45.74	4.16	10.00%	41.36	45.74	287804	128330	8.86%
2026-05-28	42.03	41.58	-1.19	-2.78%	41.37	43.60	130973	55146	4.03%
2026-05-27	40.00	42.77	2.42	6.00%	39.73	44.00	213267	89827	6.56%
2026-05-26	40.34	40.35	-0.52	-1.27%	39.88	41.57	76598	31161	2.36%
2026-05-25	39.71	40.87	0.95	2.38%	39.42	41.45	104747	42739	3.22%
2026-05-22	41.55	39.92	-1.85	-4.43%	39.71	41.60	109240	43725	3.36%
2026-05-21	41.40	41.77	0.09	0.22%	41.24	42.59	99594	41792	3.07%
2026-05-20	41.58	41.68	-0.23	-0.55%	41.40	42.79	89894	37765	2.77%
2026-05-19	41.60	41.91	0.36	0.87%	41.60	43.29	84926	35934	2.61%
2026-05-18	41.27	41.55	-0.08	-0.19%	40.90	42.13	65535	27137	2.02%
2026-05-15	43.00	41.63	-1.91	-4.39%	41.59	43.37	117886	49759	3.63%
2026-05-14	43.01	43.54	0.59	1.37%	42.30	45.40	168560	73951	5.19%
2026-05-13	42.83	42.95	-0.08	-0.19%	42.26	43.18	58728	25033	1.81%
2026-05-12	44.29	43.03	-1.26	-2.84%	42.76	44.42	73557	31926	2.26%
2026-05-11	43.20	44.29	0.70	1.61%	42.93	44.44	91557	40253	2.82%
2026-05-08	43.00	43.59	0.29	0.67%	42.91	43.95	59717	26024	1.84%
2026-05-07	43.00	43.30	0.47	1.10%	42.90	44.09	78187	34031	2.41%
2026-05-06	42.30	42.83	0.13	0.30%	41.85	42.95	69335	29365	2.13%
2026-04-30	42.20	42.70	0.15	0.35%	42.08	43.55	67119	28875	2.07%
2026-04-29	42.00	42.55	1.37	3.33%	41.60	42.86	78378	33305	2.41%
2026-04-28	42.02	41.18	-0.88	-2.09%	41.04	42.18	59486	24671	1.83%
2026-04-27	42.50	42.06	-0.84	-1.96%	41.74	42.54	59912	25180	1.84%
2026-04-24	43.36	42.90	-1.35	-3.05%	42.63	43.79	85069	36645	2.62%
2026-04-23	43.27	44.25	1.27	2.95%	43.27	45.13	136950	60548	4.22%
2026-04-22	42.68	42.98	-0.05	-0.12%	42.58	42.99	30851	13195	0.95%
2026-04-21	43.32	43.03	-0.49	-1.13%	42.84	43.88	41214	17783	1.27%
2026-04-20	42.95	43.52	0.41	0.95%	42.80	43.72	42377	18350	1.30%