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
2026-05-06	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%
2026-03-13	102.06	102.95	0.68	0.66%	101.85	103.66	153187	157773	0.39%
2026-03-12	102.00	102.27	0.09	0.09%	101.60	102.73	116614	118918	0.30%
2026-03-11	102.05	102.18	0.13	0.13%	101.59	102.35	107801	109953	0.28%
2026-03-10	101.88	102.05	0.53	0.52%	101.76	102.39	111694	113937	0.29%
2026-03-09	101.32	101.52	-0.88	-0.86%	101.27	102.60	177781	181106	0.46%
2026-03-06	101.34	102.40	0.95	0.94%	101.05	102.49	112916	115035	0.29%
2026-03-05	101.62	101.45	0.43	0.43%	101.15	101.97	100521	102036	0.26%
2026-03-04	102.00	101.02	-1.53	-1.49%	100.75	102.01	183018	185095	0.47%
2026-03-03	103.01	102.55	-0.67	-0.65%	101.90	104.38	230595	237055	0.59%
2026-03-02	103.00	103.22	-0.83	-0.80%	102.34	104.60	204064	210613	0.53%
2026-02-27	103.88	104.05	0.17	0.16%	103.88	104.55	119188	124297	0.31%
2026-02-26	105.00	103.88	-1.29	-1.23%	103.60	105.33	192325	200436	0.50%
2026-02-25	105.00	105.17	0.01	0.01%	104.87	106.11	161529	170314	0.42%
2026-02-24	108.18	105.16	-0.90	-0.85%	105.00	109.19	210144	223315	0.54%
2026-02-13	104.70	106.06	1.44	1.38%	104.17	106.88	241240	255757	0.62%
2026-02-12	105.90	104.62	-1.42	-1.34%	104.40	106.11	181730	190660	0.47%
2026-02-11	106.31	106.04	-0.46	-0.43%	105.85	106.65	114996	121968	0.30%
2026-02-10	107.18	106.50	-0.86	-0.80%	105.79	107.18	185040	196715	0.48%
2026-02-09	106.80	107.36	0.36	0.34%	106.47	107.69	208892	223780	0.54%
2026-02-06	108.90	107.00	-1.89	-1.74%	106.81	109.73	276522	297551	0.71%
2026-02-05	107.90	108.89	0.37	0.34%	107.66	110.55	372846	407183	0.96%
2026-02-04	106.50	108.52	1.24	1.16%	106.28	109.41	378917	408874	0.98%
2026-02-03	107.08	107.28	-0.01	-0.01%	106.60	108.78	331643	355663	0.85%
2026-02-02	105.08	107.29	2.29	2.18%	105.08	110.76	531977	575408	1.37%
2026-01-30	110.77	105.00	-5.77	-5.21%	105.00	110.78	668171	715629	1.72%
2026-01-29	100.70	110.77	10.07	10.00%	100.50	110.77	986604	1045087	2.54%
2026-01-28	101.03	100.70	-0.32	-0.32%	100.63	101.85	266767	269660	0.69%
2026-01-27	102.12	101.02	-1.32	-1.29%	101.02	102.33	225287	228372	0.58%
2026-01-26	102.96	102.34	-0.65	-0.63%	101.06	103.50	312961	320304	0.81%