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 2024-08-13 到 2024-11-21 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
2024-11-21 10.88 10.90 0.07 0.65% 10.73 11.01 66639 7238 1.41%
2024-11-20 10.66 10.83 0.16 1.50% 10.56 10.86 66438 7130 1.41%
2024-11-19 10.63 10.67 0.04 0.38% 10.40 10.71 58727 6216 1.24%
2024-11-18 10.70 10.63 -0.01 -0.09% 10.48 10.92 75090 8037 1.59%
2024-11-15 10.63 10.64 -0.01 -0.09% 10.62 10.94 62469 6718 1.32%
2024-11-14 10.85 10.65 -0.27 -2.47% 10.64 10.96 66603 7179 1.41%
2024-11-13 10.86 10.92 0.00 0.00% 10.78 11.02 66090 7199 1.40%
2024-11-12 10.97 10.92 -0.05 -0.46% 10.79 11.15 122964 13530 2.60%
2024-11-11 10.84 10.97 0.03 0.27% 10.63 10.98 111965 12083 2.37%
2024-11-08 11.42 10.94 -0.46 -4.04% 10.85 11.49 196936 21774 4.17%
2024-11-07 10.42 11.40 0.94 8.99% 10.40 11.40 243273 26832 5.15%
2024-11-06 10.41 10.46 -0.02 -0.19% 10.31 10.59 94133 9833 1.99%
2024-11-05 10.25 10.48 0.21 2.04% 10.12 10.49 108733 11303 2.30%
2024-11-04 10.02 10.27 0.27 2.70% 9.96 10.35 91151 9259 1.93%
2024-11-01 9.96 10.00 -0.01 -0.10% 9.93 10.22 100586 10132 2.13%
2024-10-31 10.06 10.01 -0.05 -0.50% 9.97 10.14 61896 6212 1.31%
2024-10-30 10.15 10.06 -0.10 -0.98% 9.92 10.20 65088 6551 1.38%
2024-10-29 10.66 10.16 -0.48 -4.51% 10.14 10.68 99273 10256 2.10%
2024-10-28 10.32 10.64 0.23 2.21% 10.26 10.65 97849 10315 2.07%
2024-10-25 10.18 10.41 0.24 2.36% 10.18 10.45 61384 6349 1.30%
2024-10-24 10.30 10.17 -0.18 -1.74% 10.15 10.43 60278 6178 1.28%
2024-10-23 10.25 10.35 0.13 1.27% 10.12 10.49 97484 10098 2.06%
2024-10-22 10.04 10.22 0.18 1.79% 9.98 10.27 83163 8456 1.76%
2024-10-21 10.00 10.04 0.05 0.50% 9.87 10.09 75859 7584 1.61%
2024-10-18 9.68 9.99 0.26 2.67% 9.65 10.14 85777 8470 1.82%
2024-10-17 9.94 9.73 -0.14 -1.42% 9.71 9.98 52104 5129 1.10%
2024-10-16 9.68 9.87 0.05 0.51% 9.68 10.04 54616 5388 1.16%
2024-10-15 10.06 9.82 -0.27 -2.68% 9.81 10.13 59509 5921 1.26%
2024-10-14 9.92 10.09 0.19 1.92% 9.67 10.11 71523 7104 1.51%
2024-10-11 10.29 9.90 -0.39 -3.79% 9.77 10.31 78064 7819 1.65%
2024-10-10 10.36 10.29 -0.16 -1.53% 10.10 10.78 103669 10799 2.19%
2024-10-09 11.45 10.45 -1.16 -9.99% 10.45 11.45 161975 17392 3.43%
2024-10-08 12.35 11.61 0.29 2.56% 10.98 12.43 275186 32458 5.82%
2024-09-30 10.73 11.32 0.89 8.53% 10.43 11.42 251248 27673 5.32%
2024-09-27 9.88 10.43 0.75 7.75% 9.78 10.50 223870 22638 4.74%
2024-09-26 8.78 9.68 0.88 10.00% 8.75 9.68 191007 17715 4.04%
2024-09-25 8.85 8.80 -0.03 -0.34% 8.78 9.02 68087 6078 1.44%
2024-09-24 8.55 8.83 0.32 3.76% 8.52 8.84 61621 5372 1.30%
2024-09-23 8.45 8.51 0.04 0.47% 8.42 8.60 33441 2848 0.71%
2024-09-20 8.58 8.47 -0.04 -0.47% 8.36 8.58 40196 3392 0.85%
2024-09-19 8.20 8.51 0.35 4.29% 8.19 8.67 75190 6369 1.59%
2024-09-18 8.15 8.16 -0.05 -0.61% 7.99 8.22 34851 2819 0.74%
2024-09-13 8.40 8.21 -0.23 -2.73% 8.21 8.45 38136 3165 0.81%
2024-09-12 8.49 8.47 -0.02 -0.24% 8.46 8.58 26942 2291 0.57%
2024-09-11 8.51 8.49 -0.07 -0.82% 8.43 8.55 22514 1909 0.48%
2024-09-10 8.53 8.56 0.08 0.94% 8.39 8.58 29648 2516 0.63%
2024-09-09 8.50 8.48 -0.06 -0.70% 8.41 8.60 26858 2281 0.57%
2024-09-06 8.67 8.54 -0.15 -1.73% 8.53 8.74 29044 2500 0.61%
2024-09-05 8.58 8.69 0.09 1.05% 8.58 8.71 28561 2475 0.60%
2024-09-04 8.61 8.60 -0.07 -0.81% 8.54 8.72 32253 2786 0.68%
2024-09-03 8.61 8.67 0.04 0.46% 8.60 8.76 38080 3300 0.81%
2024-09-02 9.02 8.63 -0.42 -4.64% 8.62 9.05 64829 5701 1.37%
2024-08-30 8.80 9.05 0.20 2.26% 8.73 9.14 79748 7189 1.69%
2024-08-29 8.63 8.85 0.17 1.96% 8.63 8.88 47004 4132 0.99%
2024-08-28 8.63 8.68 -0.01 -0.12% 8.54 8.75 29605 2562 0.63%
2024-08-27 8.77 8.69 -0.10 -1.14% 8.62 8.80 32917 2860 0.70%
2024-08-26 8.79 8.79 0.01 0.11% 8.72 8.88 45465 3992 0.96%
2024-08-23 8.78 8.78 0.00 0.00% 8.68 8.84 37080 3254 0.78%
2024-08-22 8.97 8.78 -0.19 -2.12% 8.75 9.02 62326 5494 1.32%
2024-08-21 9.16 8.97 -0.22 -2.39% 8.96 9.19 62645 5658 1.33%
2024-08-20 9.48 9.19 -0.31 -3.26% 9.17 9.48 88923 8247 1.88%
2024-08-19 10.10 9.50 -0.72 -7.05% 9.44 10.10 131940 12595 2.79%
2024-08-16 10.33 10.22 -0.11 -1.06% 10.21 10.36 32260 3307 0.68%
2024-08-15 10.26 10.33 0.05 0.49% 10.20 10.47 33525 3465 0.71%
2024-08-14 10.35 10.28 -0.10 -0.96% 10.22 10.42 26023 2683 0.55%
2024-08-13 10.51 10.38 -0.11 -1.05% 10.26 10.51 27409 2834 0.58%