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
2026-05-29	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%
2026-04-17	43.09	43.11	-0.78	-1.78%	42.69	43.32	53887	23148	1.66%
2026-04-16	43.78	43.89	0.13	0.30%	43.46	44.29	52409	22966	1.61%
2026-04-15	43.90	43.76	-0.22	-0.50%	43.55	44.42	52142	22895	1.60%
2026-04-14	43.50	43.98	0.67	1.55%	43.10	44.06	67637	29516	2.08%
2026-04-13	42.86	43.31	0.16	0.37%	42.74	43.35	38055	16402	1.17%
2026-04-10	42.77	43.15	0.70	1.65%	42.58	43.50	50277	21735	1.55%
2026-04-09	42.90	42.45	-0.83	-1.92%	42.31	43.16	40698	17340	1.25%
2026-04-08	42.39	43.28	1.39	3.32%	42.11	43.30	58947	25250	1.81%
2026-04-07	41.41	41.89	0.48	1.16%	41.37	41.89	36848	15364	1.13%
2026-04-03	42.98	41.41	-1.71	-3.97%	41.30	43.22	62536	26265	1.92%
2026-04-02	43.10	43.12	-0.34	-0.78%	42.95	43.86	54527	23624	1.68%
2026-04-01	43.63	43.46	0.68	1.59%	42.48	44.17	72088	31140	2.22%
2026-03-31	44.68	42.78	-0.41	-0.95%	42.78	45.24	101821	44994	3.13%
2026-03-30	42.96	43.19	-0.11	-0.25%	42.63	43.50	41120	17705	1.27%
2026-03-27	41.90	43.30	0.93	2.19%	41.88	43.74	52437	22561	1.61%
2026-03-26	42.97	42.37	-0.99	-2.28%	42.31	43.71	50790	21776	1.56%
2026-03-25	42.98	43.36	0.43	1.00%	42.70	43.43	42584	18366	1.31%
2026-03-24	42.69	42.93	0.78	1.85%	41.94	42.93	43858	18636	1.35%
2026-03-23	43.00	42.15	-1.50	-3.44%	41.89	43.57	64922	27745	2.00%
2026-03-20	44.87	43.65	-1.22	-2.72%	43.62	45.10	59406	26336	1.83%
2026-03-19	46.00	44.87	-1.55	-3.34%	44.70	46.00	74502	33661	2.29%
2026-03-18	47.41	46.42	-1.27	-2.66%	46.19	47.58	68273	31786	2.10%
2026-03-17	48.26	47.69	-1.20	-2.45%	47.68	48.75	86759	41749	2.67%
2026-03-16	47.00	48.89	1.56	3.30%	46.92	49.49	139354	67849	4.29%
2026-03-13	46.80	47.33	0.21	0.45%	46.70	48.34	86609	41288	2.67%
2026-03-12	47.00	47.12	0.03	0.06%	46.47	47.58	61581	28905	1.90%
2026-03-11	46.88	47.09	-0.10	-0.21%	46.72	47.29	45065	21163	1.39%
2026-03-10	46.70	47.19	0.63	1.35%	46.60	47.20	52115	24464	1.60%
2026-03-09	46.27	46.56	-0.54	-1.15%	46.04	46.84	55813	25891	1.72%
2026-03-06	46.45	47.10	0.70	1.51%	46.15	47.19	53514	25096	1.65%
2026-03-05	47.00	46.40	0.01	0.02%	46.33	47.14	54260	25302	1.67%
2026-03-04	48.25	46.39	-2.89	-5.86%	46.37	48.30	113885	53478	3.51%
2026-03-03	48.88	49.28	0.41	0.84%	47.27	50.62	152864	74935	4.70%
2026-03-02	50.43	48.87	-2.34	-4.57%	48.78	50.43	112423	55520	3.46%
2026-02-27	51.44	51.21	-0.08	-0.16%	51.02	51.69	53255	27273	1.64%
2026-02-26	52.00	51.29	-0.82	-1.57%	51.13	52.14	76248	39221	2.35%
2026-02-25	51.60	52.11	0.42	0.81%	51.43	52.50	78464	40897	2.42%
2026-02-24	53.00	51.69	-0.46	-0.88%	51.36	53.06	78039	40430	2.40%