惠泉啤酒 (600573) - 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
2025-04-03	11.43	11.57	0.16	1.40%	11.28	11.59	48055	5508	1.92%
2025-04-02	11.35	11.41	0.03	0.26%	11.33	11.47	26561	3028	1.06%
2025-04-01	11.13	11.38	0.25	2.25%	11.12	11.45	44423	5034	1.78%
2025-03-31	11.14	11.13	-0.03	-0.27%	11.04	11.27	33945	3778	1.36%
2025-03-28	11.26	11.16	-0.11	-0.98%	11.11	11.29	19683	2201	0.79%
2025-03-27	11.31	11.27	-0.04	-0.35%	11.22	11.39	23867	2692	0.95%
2025-03-26	11.17	11.31	0.05	0.44%	11.16	11.36	30341	3426	1.21%
2025-03-25	11.13	11.26	0.10	0.90%	11.10	11.30	41158	4611	1.65%
2025-03-24	11.11	11.16	0.09	0.81%	10.93	11.18	41822	4632	1.67%
2025-03-21	11.17	11.07	-0.10	-0.90%	11.03	11.23	23890	2656	0.96%
2025-03-20	11.30	11.17	-0.10	-0.89%	11.14	11.33	23250	2607	0.93%
2025-03-19	11.33	11.27	-0.03	-0.27%	11.22	11.35	26490	2983	1.06%
2025-03-18	11.21	11.30	0.09	0.80%	11.18	11.30	27851	3131	1.11%
2025-03-17	11.30	11.21	-0.03	-0.27%	11.16	11.34	35964	4040	1.44%
2025-03-14	11.04	11.24	0.21	1.90%	11.01	11.29	49541	5545	1.98%
2025-03-13	10.93	11.03	0.08	0.73%	10.86	11.04	32356	3545	1.29%
2025-03-12	11.08	10.95	-0.09	-0.82%	10.93	11.13	25980	2857	1.04%
2025-03-11	10.88	11.04	0.15	1.38%	10.81	11.05	34275	3757	1.37%
2025-03-10	10.84	10.89	0.04	0.37%	10.79	10.91	20416	2215	0.82%
2025-03-07	10.70	10.85	0.08	0.74%	10.69	10.86	24019	2591	0.96%
2025-03-06	10.82	10.77	-0.02	-0.19%	10.67	10.82	22975	2467	0.92%
2025-03-05	10.73	10.79	0.03	0.28%	10.65	10.80	22318	2394	0.89%
2025-03-04	10.64	10.76	0.06	0.56%	10.64	10.80	26829	2881	1.07%
2025-03-03	10.70	10.70	-0.04	-0.37%	10.62	10.91	44421	4774	1.78%
2025-02-28	10.58	10.74	0.18	1.70%	10.54	10.89	64613	6959	2.58%
2025-02-27	10.39	10.56	0.16	1.54%	10.39	10.56	30290	3176	1.21%
2025-02-26	10.18	10.40	0.23	2.26%	10.18	10.42	31617	3265	1.26%
2025-02-25	10.35	10.17	-0.22	-2.12%	10.15	10.38	33102	3387	1.32%
2025-02-24	10.30	10.39	0.05	0.48%	10.30	10.45	27419	2847	1.10%
2025-02-21	10.50	10.34	-0.10	-0.96%	10.32	10.52	25935	2690	1.04%
2025-02-20	10.38	10.44	0.04	0.38%	10.33	10.53	23595	2467	0.94%
2025-02-19	10.35	10.40	0.02	0.19%	10.31	10.41	21907	2269	0.88%
2025-02-18	10.46	10.38	-0.10	-0.95%	10.36	10.52	29775	3107	1.19%
2025-02-17	10.42	10.48	0.06	0.58%	10.31	10.52	34546	3599	1.38%
2025-02-14	10.50	10.42	-0.15	-1.42%	10.38	10.57	28032	2925	1.12%
2025-02-13	10.52	10.57	0.01	0.09%	10.49	10.63	26836	2834	1.07%
2025-02-12	10.63	10.56	-0.07	-0.66%	10.46	10.67	21160	2228	0.85%
2025-02-11	10.62	10.63	0.00	0.00%	10.53	10.67	17890	1895	0.72%
2025-02-10	10.53	10.63	0.12	1.14%	10.45	10.64	20546	2169	0.82%
2025-02-07	10.44	10.51	0.06	0.57%	10.39	10.60	22617	2375	0.90%
2025-02-06	10.41	10.45	0.08	0.77%	10.30	10.46	20351	2116	0.81%
2025-02-05	10.62	10.37	-0.26	-2.45%	10.32	10.65	34136	3552	1.37%
2025-01-27	10.57	10.63	0.07	0.66%	10.57	10.80	26958	2881	1.08%
2025-01-24	10.45	10.56	0.11	1.05%	10.42	10.58	19661	2063	0.79%
2025-01-23	10.53	10.45	-0.05	-0.48%	10.45	10.67	21542	2273	0.86%
2025-01-22	10.61	10.50	-0.19	-1.78%	10.48	10.69	20079	2119	0.80%
2025-01-21	10.88	10.69	-0.16	-1.47%	10.61	10.91	23670	2531	0.95%
2025-01-20	10.83	10.85	0.00	0.00%	10.78	10.98	30958	3372	1.24%
2025-01-17	10.55	10.85	0.29	2.75%	10.44	10.93	37645	4039	1.51%
2025-01-16	10.61	10.56	-0.01	-0.09%	10.46	10.78	29302	3111	1.17%
2025-01-15	10.53	10.57	0.05	0.48%	10.47	10.68	27716	2935	1.11%
2025-01-14	10.30	10.52	0.18	1.74%	10.30	10.53	30208	3154	1.21%
2025-01-13	10.30	10.34	-0.03	-0.29%	10.09	10.36	27060	2773	1.08%
2025-01-10	10.71	10.37	-0.34	-3.17%	10.36	10.78	30111	3176	1.20%
2025-01-09	10.50	10.71	-0.01	-0.09%	10.50	10.95	27451	2960	1.10%
2025-01-08	10.83	10.72	-0.16	-1.47%	10.41	10.89	37057	3953	1.48%
2025-01-07	10.90	10.88	0.04	0.37%	10.65	10.93	30633	3309	1.23%
2025-01-06	10.66	10.84	0.03	0.28%	10.35	11.02	60208	6496	2.41%
2025-01-03	11.11	10.81	-0.30	-2.70%	10.77	11.23	61548	6753	2.46%
2025-01-02	11.20	11.11	-0.15	-1.33%	11.02	11.45	71420	8038	2.86%
2024-12-31	11.38	11.26	-0.12	-1.05%	11.19	11.60	72859	8305	2.91%
2024-12-30	11.31	11.38	0.00	0.00%	11.22	11.49	59192	6721	2.37%
2024-12-27	11.15	11.38	0.20	1.79%	11.12	11.40	52289	5929	2.09%
2024-12-26	11.10	11.18	0.09	0.81%	11.03	11.30	39576	4424	1.58%