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
2026-06-18	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%
2026-05-12	91.80	90.56	-1.25	-1.36%	90.50	91.93	372974	338769	0.96%
2026-05-11	92.03	91.81	-0.32	-0.35%	91.37	92.29	269325	246994	0.69%
2026-05-08	92.60	92.13	-0.47	-0.51%	91.66	92.80	259641	239602	0.67%
2026-05-07	92.43	92.60	0.34	0.37%	92.43	93.85	536278	498638	1.38%
2026-05-06	90.78	92.26	-4.82	-4.96%	90.10	94.50	871599	798943	2.25%
2026-04-30	97.74	97.08	-1.26	-1.28%	97.00	97.95	248209	241361	0.64%
2026-04-29	97.88	98.34	-1.86	-1.86%	97.04	98.58	338635	331657	0.87%
2026-04-28	100.08	100.20	0.00	0.00%	99.90	100.29	123415	123436	0.32%
2026-04-27	100.50	100.20	-1.07	-1.06%	100.05	100.53	191048	191377	0.49%
2026-04-24	100.65	101.27	0.09	0.09%	100.30	101.92	134533	136134	0.35%
2026-04-23	100.64	101.18	0.54	0.54%	100.56	102.30	174023	176430	0.45%
2026-04-22	101.00	100.64	-0.54	-0.53%	100.46	101.08	144383	145283	0.37%
2026-04-21	101.30	101.18	-0.17	-0.17%	101.00	101.82	108281	109596	0.28%
2026-04-20	101.82	101.35	-0.51	-0.50%	101.05	101.95	116961	118600	0.30%
2026-04-17	101.50	101.86	-1.58	-1.53%	101.20	102.25	167432	170450	0.43%
2026-04-16	103.50	103.44	-0.11	-0.11%	103.22	104.00	90166	93416	0.23%
2026-04-15	102.90	103.55	0.45	0.44%	102.68	103.99	115713	119629	0.30%
2026-04-14	102.42	103.10	0.68	0.66%	101.88	103.40	120696	123817	0.31%
2026-04-13	101.64	102.42	0.35	0.34%	101.08	102.45	122634	124710	0.32%
2026-04-10	102.61	102.07	-0.53	-0.52%	102.00	102.95	122424	125362	0.32%
2026-04-09	103.38	102.60	-1.59	-1.53%	102.50	103.69	98462	101293	0.25%
2026-04-08	103.90	104.19	1.08	1.05%	103.51	104.20	97740	101651	0.25%
2026-04-07	103.40	103.11	-0.38	-0.37%	102.35	103.90	81548	83997	0.21%
2026-04-03	104.97	103.49	-1.51	-1.44%	103.29	104.97	83089	86418	0.21%
2026-04-02	104.00	105.00	0.61	0.58%	103.88	105.26	151783	158923	0.39%
2026-04-01	103.97	104.39	1.12	1.08%	103.39	105.18	122667	127952	0.32%
2026-03-31	105.00	103.27	-0.19	-0.18%	103.27	105.80	178348	186504	0.46%
2026-03-30	101.99	103.46	0.81	0.79%	101.80	103.90	124907	128684	0.32%
2026-03-27	100.50	102.65	1.37	1.35%	100.41	102.88	102958	105295	0.27%
2026-03-26	102.20	101.28	-1.17	-1.14%	101.28	102.89	95924	97785	0.25%
2026-03-25	101.35	102.45	1.11	1.10%	100.88	102.58	108590	110745	0.28%
2026-03-24	100.88	101.34	1.11	1.11%	100.04	101.46	117508	118409	0.30%
2026-03-23	101.40	100.23	-2.17	-2.12%	100.04	101.78	205190	206466	0.53%
2026-03-20	102.53	102.40	-0.13	-0.13%	101.90	103.18	102865	105302	0.27%
2026-03-19	103.01	102.53	-1.19	-1.15%	102.51	103.41	114373	117697	0.29%
2026-03-18	104.79	103.72	-1.07	-1.02%	103.40	104.99	117209	121725	0.30%
2026-03-17	104.54	104.79	0.25	0.24%	104.00	105.82	177702	186773	0.46%
2026-03-16	102.80	104.54	1.59	1.54%	102.70	105.31	203049	211908	0.52%