五粮液 (000858) - 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
2026-08-21	71.96	71.19	-0.90	-1.25%	71.11	72.00	197098	140549	0.51%
2026-08-20	71.91	72.09	0.20	0.28%	71.91	72.47	160334	115699	0.41%
2026-08-19	72.56	71.89	-0.67	-0.92%	71.81	72.78	237201	170866	0.61%
2026-08-18	72.41	72.56	0.01	0.01%	72.14	72.78	192681	139518	0.50%
2026-08-17	72.39	72.55	-1.20	-1.63%	71.87	72.80	332149	239983	0.86%
2026-08-14	75.01	73.75	-1.37	-1.82%	73.70	75.03	360233	267037	0.93%
2026-08-13	75.00	75.12	-0.16	-0.21%	74.89	76.13	325120	245457	0.84%
2026-08-12	74.76	75.28	0.28	0.37%	74.50	75.90	312877	235626	0.81%
2026-08-11	76.16	75.00	-1.19	-1.56%	74.99	76.16	336615	253908	0.87%
2026-08-10	75.32	76.19	1.08	1.44%	75.27	76.70	450511	343064	1.16%
2026-08-07	75.00	75.11	0.63	0.85%	74.01	75.20	360575	269187	0.93%
2026-08-06	75.51	74.48	-1.02	-1.35%	74.28	75.78	406081	303308	1.05%
2026-08-05	76.89	75.50	-1.38	-1.80%	75.20	76.96	433273	327512	1.12%
2026-08-04	78.06	76.88	-1.18	-1.51%	76.67	78.10	352887	272029	0.91%
2026-08-03	78.00	78.06	0.06	0.08%	77.50	78.66	279082	217996	0.72%
2026-07-31	76.99	78.00	-0.56	-0.71%	76.59	78.68	497860	388296	1.28%
2026-07-30	75.10	78.56	3.39	4.51%	75.01	78.84	729039	568129	1.88%
2026-07-29	74.92	75.17	0.37	0.49%	74.69	75.86	407417	307058	1.05%
2026-07-28	73.90	74.80	0.90	1.22%	73.42	75.16	314815	234292	0.81%
2026-07-27	73.66	73.90	0.33	0.45%	73.51	74.46	203331	150272	0.52%
2026-07-24	74.60	73.57	-1.27	-1.70%	73.47	75.30	311399	231584	0.80%
2026-07-23	74.00	74.84	0.09	0.12%	73.32	74.95	370321	274677	0.95%
2026-07-22	73.62	74.75	0.37	0.50%	73.13	74.80	407823	302017	1.05%
2026-07-21	76.00	74.38	-1.86	-2.44%	74.14	76.76	633783	475942	1.63%
2026-07-20	72.80	76.24	3.48	4.78%	72.80	76.30	647586	488548	1.67%
2026-07-17	74.60	72.76	-1.14	-1.54%	72.35	75.06	427399	313097	1.10%
2026-07-16	73.33	73.90	0.08	0.11%	72.60	74.59	488921	359904	1.26%
2026-07-15	72.44	76.40	3.00	4.09%	72.01	76.47	637349	480570	1.64%
2026-07-14	72.51	73.40	0.58	0.80%	72.38	73.49	283568	206876	0.73%
2026-07-13	73.06	72.82	-0.87	-1.18%	72.15	73.45	306023	222471	0.79%
2026-07-10	71.11	73.69	2.79	3.94%	70.69	74.31	559655	408587	1.44%
2026-07-09	71.00	70.90	-0.58	-0.81%	70.52	71.50	241921	171314	0.62%
2026-07-08	71.70	71.48	-0.24	-0.33%	71.22	72.27	232078	166310	0.60%
2026-07-07	73.59	71.72	-2.04	-2.77%	71.68	73.60	356731	258065	0.92%
2026-07-06	72.91	73.76	0.55	0.75%	72.64	74.57	345843	254867	0.89%
2026-07-03	73.64	73.21	-0.29	-0.39%	72.60	74.71	338250	248809	0.87%
2026-07-02	74.94	73.50	-1.02	-1.37%	73.34	75.44	350206	259198	0.90%
2026-07-01	73.87	74.52	0.52	0.70%	72.58	74.88	380761	281706	0.98%
2026-06-30	73.50	74.00	0.00	0.00%	72.44	74.92	362653	266216	0.93%
2026-06-29	73.03	74.00	0.83	1.13%	71.75	75.30	427122	314910	1.10%
2026-06-26	74.90	73.17	-1.83	-2.44%	73.13	75.72	323521	239733	0.83%
2026-06-25	73.05	75.00	1.70	2.32%	72.90	75.68	491432	365649	1.27%
2026-06-24	74.54	73.30	-1.46	-1.95%	73.28	75.45	300078	221870	0.77%
2026-06-23	76.15	74.76	-1.79	-2.34%	74.37	78.32	466103	355023	1.20%
2026-06-22	75.50	76.55	0.70	0.92%	74.79	77.44	356276	270447	0.92%
2026-06-18	77.28	75.85	-1.64	-2.12%	75.85	77.36	326843	249947	0.84%
2026-06-17	78.30	77.49	-0.84	-1.07%	77.25	78.70	222588	172794	0.57%
2026-06-16	79.39	78.33	-1.30	-1.63%	78.15	79.50	217566	170870	0.56%
2026-06-15	79.96	79.63	-0.29	-0.36%	79.10	80.28	240611	191650	0.62%
2026-06-12	79.39	79.92	0.13	0.16%	79.21	80.92	358344	287064	0.92%
2026-06-11	78.78	79.79	0.65	0.82%	77.65	79.98	378196	297855	0.97%
2026-06-10	79.03	79.14	0.03	0.04%	78.60	79.75	230726	183005	0.59%
2026-06-09	79.90	79.11	-0.85	-1.06%	78.88	80.00	218412	173101	0.56%
2026-06-08	81.01	79.96	-1.12	-1.38%	79.56	81.69	275252	220791	0.71%
2026-06-05	81.50	81.08	-0.02	-0.02%	81.03	82.42	219364	178968	0.57%
2026-06-04	82.35	81.10	-1.25	-1.52%	81.10	82.79	204211	166851	0.53%
2026-06-03	82.60	82.35	-0.36	-0.44%	81.62	82.97	211544	173725	0.55%
2026-06-02	83.38	82.71	-0.70	-0.84%	82.42	83.98	238179	197731	0.61%
2026-06-01	83.95	83.41	-1.48	-1.74%	82.83	83.95	279987	233221	0.72%
2026-05-29	80.99	84.89	3.40	4.17%	80.88	85.59	601101	502843	1.55%
2026-05-28	82.56	81.49	-2.40	-2.86%	81.30	82.83	362379	296934	0.93%
2026-05-27	83.00	83.89	0.53	0.64%	81.70	86.25	603801	504512	1.56%
2026-05-26	83.74	83.36	-0.78	-0.93%	82.88	84.59	277304	231577	0.71%
2026-05-25	83.63	84.14	0.11	0.13%	83.02	84.99	292025	245679	0.75%
2026-05-22	85.58	84.03	-1.32	-1.55%	84.03	85.60	260371	219620	0.67%
2026-05-21	85.51	85.35	-0.12	-0.14%	85.23	87.20	326630	281240	0.84%
2026-05-20	85.21	85.47	-0.31	-0.36%	84.54	86.06	304617	259923	0.78%
2026-05-19	85.80	85.78	0.21	0.25%	85.41	87.25	304941	263041	0.79%
2026-05-18	86.65	85.57	-1.30	-1.50%	85.20	86.65	393631	337415	1.01%
2026-05-15	88.00	86.87	-2.12	-2.38%	86.62	88.08	361179	314565	0.93%
2026-05-14	88.81	88.99	-0.16	-0.18%	87.78	91.28	503148	447818	1.30%
2026-05-13	90.57	89.15	-1.41	-1.56%	88.74	90.83	467201	417365	1.20%