致敬每一个财富自由的梦想,祝大家早日进化为游资

金种子酒 (600199) 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 10.39 10.43 0.01 0.10% 10.38 10.46 64138 6683 0.98%
2025-07-31 10.63 10.42 -0.20 -1.88% 10.38 10.64 140249 14701 2.13%
2025-07-30 10.68 10.62 -0.06 -0.56% 10.59 10.81 131696 14098 2.00%
2025-07-29 10.76 10.68 -0.11 -1.02% 10.60 10.78 110383 11768 1.68%
2025-07-28 10.76 10.79 0.01 0.09% 10.66 10.89 146017 15690 2.22%
2025-07-25 10.93 10.78 -0.16 -1.46% 10.73 10.93 150688 16284 2.29%
2025-07-24 10.73 10.94 0.21 1.96% 10.69 10.95 195225 21140 2.97%
2025-07-23 10.87 10.73 -0.17 -1.56% 10.71 11.03 218588 23719 3.32%
2025-07-22 10.60 10.90 0.30 2.83% 10.51 10.93 277083 29711 4.21%
2025-07-21 10.52 10.60 0.04 0.38% 10.46 10.60 125918 13271 1.91%
2025-07-18 10.56 10.56 -0.01 -0.09% 10.52 10.68 116397 12324 1.77%
2025-07-17 10.50 10.57 0.02 0.19% 10.50 10.83 117339 12403 1.78%
2025-07-16 10.35 10.55 0.13 1.25% 10.34 10.64 139863 14692 2.13%
2025-07-15 10.67 10.42 -0.45 -4.14% 10.37 10.69 264570 27747 4.02%
2025-07-14 10.95 10.87 -0.17 -1.54% 10.83 10.99 204275 22261 3.11%
2025-07-11 10.73 11.04 0.30 2.79% 10.66 11.27 406369 44732 6.18%
2025-07-10 10.57 10.74 0.10 0.94% 10.53 10.75 165396 17620 2.51%
2025-07-09 10.60 10.64 0.05 0.47% 10.55 10.86 190492 20399 2.90%
2025-07-08 10.47 10.59 0.08 0.76% 10.44 10.59 118419 12462 1.80%
2025-07-07 10.53 10.51 -0.03 -0.28% 10.48 10.61 89349 9397 1.36%
2025-07-04 10.65 10.54 -0.19 -1.77% 10.53 10.71 145243 15394 2.21%
2025-07-03 10.71 10.73 -0.09 -0.83% 10.70 10.99 232239 25153 3.53%
2025-07-02 10.68 10.82 0.14 1.31% 10.66 10.93 234928 25425 3.57%
2025-07-01 10.72 10.68 -0.12 -1.11% 10.63 10.81 133593 14285 2.03%
2025-06-30 10.50 10.80 0.26 2.47% 10.47 10.99 278612 29877 4.24%
2025-06-27 10.61 10.54 -0.18 -1.68% 10.53 10.69 176082 18641 2.68%
2025-06-26 10.68 10.72 0.03 0.28% 10.60 10.96 239214 25813 3.64%
2025-06-25 10.85 10.69 -0.20 -1.84% 10.52 10.89 285865 30424 4.35%
2025-06-24 10.89 10.89 -0.07 -0.64% 10.78 11.08 290095 31507 4.41%
2025-06-23 10.72 10.96 -0.04 -0.36% 10.58 10.97 306604 33134 4.66%
2025-06-20 10.41 11.00 0.59 5.67% 10.31 11.29 539451 58905 8.20%
2025-06-19 10.25 10.41 -0.12 -1.14% 10.18 10.62 283354 29255 4.31%
2025-06-18 10.21 10.53 0.45 4.46% 10.20 11.09 406872 43273 6.19%
2025-06-17 9.99 10.08 0.08 0.80% 9.93 10.15 74702 7492 1.14%
2025-06-16 10.00 10.00 -0.02 -0.20% 9.85 10.01 76994 7646 1.17%
2025-06-13 9.92 10.02 0.05 0.50% 9.77 10.15 146161 14550 2.22%
2025-06-12 10.01 9.97 -0.10 -0.99% 9.94 10.05 82128 8193 1.25%
2025-06-11 10.03 10.07 0.04 0.40% 10.03 10.12 56525 5693 0.86%
2025-06-10 10.17 10.03 -0.14 -1.38% 9.95 10.17 97409 9791 1.48%
2025-06-09 10.18 10.17 0.02 0.20% 10.11 10.19 67916 6894 1.03%
2025-06-06 10.19 10.15 -0.07 -0.68% 10.12 10.29 57012 5805 0.87%
2025-06-05 10.18 10.22 0.07 0.69% 10.14 10.32 88076 8998 1.34%
2025-06-04 10.07 10.15 0.06 0.59% 10.07 10.16 47465 4805 0.72%
2025-06-03 10.06 10.09 -0.04 -0.39% 10.05 10.13 58074 5857 0.88%
2025-05-30 10.23 10.13 -0.17 -1.65% 10.12 10.28 84122 8550 1.28%
2025-05-29 10.29 10.30 -0.01 -0.10% 10.11 10.33 96136 9854 1.46%
2025-05-28 10.47 10.31 -0.25 -2.37% 10.25 10.55 138687 14337 2.11%
2025-05-27 10.43 10.56 0.13 1.25% 10.37 10.71 220863 23376 3.36%
2025-05-26 10.10 10.43 0.28 2.76% 10.05 10.78 211697 22134 3.22%
2025-05-23 10.29 10.15 -0.19 -1.84% 10.14 10.55 165571 17158 2.52%
2025-05-22 10.14 10.34 0.19 1.87% 10.04 10.65 198294 20556 3.01%
2025-05-21 10.18 10.15 -0.05 -0.49% 10.13 10.21 45017 4574 0.68%
2025-05-20 10.18 10.20 0.04 0.39% 10.10 10.31 74447 7585 1.13%
2025-05-19 10.01 10.16 0.12 1.20% 9.96 10.17 57449 5802 0.87%
2025-05-16 10.12 10.04 -0.08 -0.79% 10.03 10.14 45133 4545 0.69%
2025-05-15 10.21 10.12 -0.15 -1.46% 10.11 10.25 55402 5636 0.84%
2025-05-14 10.17 10.27 0.07 0.69% 10.10 10.37 94945 9717 1.44%
2025-05-13 10.19 10.20 0.05 0.49% 10.16 10.28 57334 5854 0.87%
2025-05-12 10.19 10.15 0.02 0.20% 10.10 10.20 46652 4732 0.71%
2025-05-09 10.31 10.13 -0.14 -1.36% 10.12 10.31 58621 5969 0.89%
2025-05-08 10.06 10.27 0.18 1.78% 10.03 10.27 81588 8307 1.24%
2025-05-07 10.16 10.09 0.02 0.20% 10.03 10.23 68826 6953 1.05%
2025-05-06 9.86 10.07 0.20 2.03% 9.84 10.07 74767 7480 1.14%
2025-04-30 9.77 9.87 0.10 1.02% 9.76 9.94 61234 6055 0.93%
2025-04-29 9.70 9.77 -0.09 -0.91% 9.51 9.81 103842 10056 1.58%
2025-04-28 10.12 9.86 -0.26 -2.57% 9.86 10.12 95827 9524 1.46%
2025-04-25 10.08 10.12 0.03 0.30% 10.05 10.22 55548 5643 0.84%
2025-04-24 10.24 10.09 -0.13 -1.27% 10.08 10.24 62310 6311 0.95%