致敬每一个财富自由的梦想,祝大家早日进化为游资

天佑德酒 (002646) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 9.85 9.95 0.08 0.81% 9.85 10.00 57828 5746 1.22%
2025-07-31 10.00 9.87 -0.21 -2.08% 9.84 10.03 86794 8621 1.82%
2025-07-30 10.09 10.08 -0.01 -0.10% 9.99 10.27 112306 11368 2.36%
2025-07-29 10.15 10.09 -0.06 -0.59% 10.00 10.19 83723 8437 1.76%
2025-07-28 10.22 10.15 -0.06 -0.59% 10.08 10.22 90242 9141 1.90%
2025-07-25 10.44 10.21 -0.30 -2.85% 10.18 10.50 165320 17044 3.47%
2025-07-24 10.41 10.51 0.08 0.77% 10.27 10.71 225730 23751 4.74%
2025-07-23 10.69 10.43 0.08 0.77% 10.43 11.38 408444 43944 8.58%
2025-07-22 10.10 10.35 0.23 2.27% 9.87 10.50 278286 28170 5.85%
2025-07-21 9.69 10.12 0.56 5.86% 9.58 10.47 273082 27329 5.74%
2025-07-18 9.54 9.56 0.03 0.31% 9.48 9.57 39267 3740 0.83%
2025-07-17 9.57 9.53 -0.04 -0.42% 9.29 9.65 57380 5484 1.21%
2025-07-16 9.41 9.57 0.16 1.70% 9.38 9.62 69624 6631 1.46%
2025-07-15 9.53 9.41 -0.16 -1.67% 9.35 9.59 51398 4845 1.08%
2025-07-14 9.52 9.57 0.03 0.31% 9.48 9.59 53480 5103 1.12%
2025-07-11 9.48 9.54 0.04 0.42% 9.45 9.60 90146 8595 1.89%
2025-07-10 9.38 9.50 0.09 0.96% 9.38 9.50 53347 5042 1.12%
2025-07-09 9.36 9.42 0.06 0.64% 9.33 9.50 68377 6449 1.44%
2025-07-08 9.26 9.36 0.08 0.86% 9.26 9.36 46587 4339 0.98%
2025-07-07 9.23 9.28 0.05 0.54% 9.22 9.30 35018 3246 0.74%
2025-07-04 9.30 9.23 -0.08 -0.86% 9.21 9.31 40330 3733 0.85%
2025-07-03 9.29 9.31 0.02 0.22% 9.26 9.34 44970 4185 0.94%
2025-07-02 9.26 9.29 0.03 0.32% 9.22 9.32 52245 4845 1.10%
2025-07-01 9.26 9.26 -0.02 -0.22% 9.19 9.29 52262 4823 1.10%
2025-06-30 9.24 9.28 0.06 0.65% 9.19 9.38 70208 6512 1.48%
2025-06-27 9.22 9.22 -0.01 -0.11% 9.17 9.30 62892 5801 1.32%
2025-06-26 9.30 9.23 -0.07 -0.75% 9.21 9.37 46747 4336 0.98%
2025-06-25 9.27 9.30 0.02 0.22% 9.17 9.31 50398 4659 1.06%
2025-06-24 9.18 9.28 0.09 0.98% 9.16 9.29 42220 3906 0.89%
2025-06-23 9.01 9.19 0.08 0.88% 8.93 9.20 45235 4115 0.95%
2025-06-20 9.00 9.11 0.10 1.11% 9.00 9.26 72200 6608 1.52%
2025-06-19 9.13 9.01 -0.22 -2.38% 9.00 9.22 57132 5200 1.20%
2025-06-18 9.30 9.23 0.00 0.00% 9.20 9.51 89090 8325 1.87%
2025-06-17 9.24 9.23 0.01 0.11% 9.19 9.31 34782 3215 0.73%
2025-06-16 9.14 9.22 0.03 0.33% 9.11 9.24 41513 3805 0.87%
2025-06-13 9.38 9.19 -0.25 -2.65% 9.18 9.42 63514 5884 1.33%
2025-06-12 9.51 9.44 -0.06 -0.63% 9.36 9.52 54834 5162 1.15%
2025-06-11 9.44 9.50 0.04 0.42% 9.42 9.57 42290 4025 0.89%
2025-06-10 9.58 9.46 -0.10 -1.05% 9.38 9.59 52691 4995 1.11%
2025-06-09 9.51 9.56 0.06 0.63% 9.43 9.57 45896 4371 0.96%
2025-06-06 9.55 9.50 -0.02 -0.21% 9.47 9.56 39801 3780 0.84%
2025-06-05 9.62 9.52 -0.15 -1.55% 9.48 9.70 63638 6103 1.34%
2025-06-04 9.54 9.67 0.08 0.83% 9.52 9.68 65892 6320 1.38%
2025-06-03 9.31 9.59 0.23 2.46% 9.30 9.68 149847 14233 3.15%
2025-05-30 9.41 9.36 -0.06 -0.64% 9.36 9.51 53253 5018 1.12%
2025-05-29 9.40 9.42 -0.03 -0.32% 9.27 9.44 65180 6106 1.37%
2025-05-28 9.45 9.45 0.03 0.32% 9.37 9.54 86900 8211 1.83%
2025-05-27 9.15 9.42 0.28 3.06% 9.15 9.62 162311 15328 3.41%
2025-05-26 9.00 9.14 0.13 1.44% 8.97 9.36 82321 7543 1.73%
2025-05-23 9.12 9.01 -0.11 -1.21% 9.01 9.17 33623 3059 0.71%
2025-05-22 9.21 9.12 -0.12 -1.30% 9.08 9.24 36157 3308 0.76%
2025-05-21 9.25 9.24 -0.04 -0.43% 9.22 9.31 22758 2106 0.48%
2025-05-20 9.22 9.28 0.07 0.76% 9.18 9.32 41497 3841 0.87%
2025-05-19 9.07 9.21 0.12 1.32% 9.06 9.21 41429 3794 0.87%
2025-05-16 9.14 9.09 -0.07 -0.76% 9.05 9.17 35097 3191 0.74%
2025-05-15 9.18 9.16 -0.05 -0.54% 9.14 9.22 37484 3441 0.79%
2025-05-14 9.11 9.21 0.10 1.10% 9.04 9.24 57307 5237 1.20%
2025-05-13 9.16 9.11 -0.01 -0.11% 9.08 9.18 28600 2610 0.60%
2025-05-12 9.14 9.12 0.01 0.11% 9.07 9.15 34963 3180 0.73%
2025-05-09 9.10 9.11 0.01 0.11% 9.04 9.16 46712 4254 0.98%
2025-05-08 9.01 9.10 0.06 0.66% 8.98 9.12 51283 4650 1.08%
2025-05-07 9.09 9.04 0.06 0.67% 9.00 9.14 58481 5286 1.23%
2025-05-06 8.91 8.98 0.11 1.24% 8.89 8.98 43790 3918 0.92%
2025-04-30 8.86 8.87 0.03 0.34% 8.84 8.95 33972 3022 0.71%
2025-04-29 8.76 8.84 0.05 0.57% 8.71 8.86 29507 2600 0.62%
2025-04-28 9.00 8.79 -0.21 -2.33% 8.74 9.04 58362 5145 1.23%
2025-04-25 8.99 9.00 0.08 0.90% 8.91 9.08 51608 4661 1.08%
2025-04-24 8.98 8.92 -0.03 -0.34% 8.87 9.03 41500 3718 0.87%