迎驾贡酒

603198
🏛️ 中国 →
41.39
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.69 40.70 40.50 40.60 376.0K
09:35 40.60 40.65 40.55 40.60 139.7K
09:40 40.60 40.84 40.60 40.84 143.9K
09:45 40.84 41.08 40.80 40.92 393.8K
09:50 40.93 40.94 40.77 40.82 141.3K
09:55 40.80 40.80 40.66 40.78 116.3K
10:00 40.76 40.77 40.68 40.73 87.0K
10:05 40.72 40.75 40.65 40.70 104.9K
10:10 40.70 40.70 40.67 40.68 59.9K
10:15 40.66 40.71 40.62 40.70 111.3K
10:20 40.71 40.73 40.67 40.68 51.3K
10:25 40.69 40.77 40.69 40.76 55.5K
10:30 40.76 40.83 40.74 40.79 70.5K
10:35 40.79 40.84 40.79 40.80 88.0K
10:40 40.80 40.80 40.76 40.78 49.8K
10:45 40.78 40.82 40.77 40.82 42.9K
10:50 40.81 40.83 40.80 40.81 41.3K
10:55 40.80 40.80 40.75 40.76 35.8K
11:00 40.76 40.83 40.76 40.82 38.1K
11:05 40.82 40.83 40.80 40.81 17.3K
11:10 40.82 40.83 40.77 40.80 34.0K
11:15 40.78 40.90 40.78 40.86 80.2K
11:20 40.85 40.88 40.80 40.80 36.4K
11:25 40.82 40.83 40.76 40.82 55.7K
13:00 40.82 40.88 40.78 40.78 39.4K
13:05 40.77 40.77 40.67 40.67 55.3K
13:10 40.68 40.75 40.68 40.72 31.1K
13:15 40.71 40.75 40.70 40.74 24.3K
13:20 40.73 40.75 40.71 40.71 30.6K
13:25 40.70 40.75 40.70 40.75 19.8K
13:30 40.76 41.18 40.73 41.16 316.1K
13:35 41.18 41.69 41.18 41.56 1,205.6K
13:40 41.49 41.59 41.31 41.40 435.9K
13:45 41.40 41.45 41.30 41.44 243.9K
13:50 41.43 41.56 41.38 41.44 213.8K
13:55 41.44 41.45 41.30 41.30 150.4K
14:00 41.29 41.41 41.23 41.26 124.4K
14:05 41.27 41.28 41.15 41.20 173.6K
14:10 41.20 41.25 41.13 41.18 101.4K
14:15 41.15 41.22 41.12 41.22 58.6K
14:20 41.22 41.29 41.22 41.24 124.5K
14:25 41.22 41.23 41.10 41.14 110.5K
14:30 41.14 41.17 41.06 41.07 123.2K
14:35 41.07 41.10 41.06 41.10 111.9K
14:40 41.09 41.20 41.09 41.19 124.8K
14:45 41.19 41.25 41.12 41.12 141.2K
14:50 41.12 41.13 40.96 40.98 213.4K
14:55 40.98 40.99 40.95 40.98 121.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 40.81 41.59 40.22 41.39 8.0M
2025-09-26 40.69 41.70 40.49 41.00 6.7M
2025-09-25 41.41 41.63 40.50 40.72 6.6M
2025-09-24 41.31 41.77 41.11 41.54 5.0M
2025-09-23 42.10 42.20 41.10 41.48 5.8M
2025-09-22 42.60 42.82 42.06 42.28 5.5M
2025-09-19 42.99 43.02 41.89 42.70 8.7M
2025-09-18 44.26 44.39 42.48 43.02 11.4M
2025-09-17 44.96 45.00 44.13 44.20 6.0M
2025-09-16 44.73 45.10 44.46 44.95 4.8M
2025-09-15 44.90 45.21 44.35 44.70 5.7M
2025-09-12 45.66 46.82 45.02 45.06 9.4M
2025-09-11 45.63 46.44 45.20 45.93 10.2M
2025-09-10 45.00 46.96 44.65 45.93 14.5M
2025-09-09 44.53 45.25 44.53 45.25 9.6M
2025-09-08 44.09 45.46 44.07 44.82 8.5M
2025-09-05 44.50 44.50 43.42 44.38 6.5M
2025-09-04 43.85 44.30 43.33 44.30 7.6M
2025-09-03 45.36 45.99 43.84 44.06 8.1M
2025-09-02 45.11 46.23 44.55 44.72 11.4M
2025-09-01 45.33 45.90 44.70 45.15 9.6M
2025-08-29 44.68 46.49 44.68 45.58 12.6M
2025-08-28 45.00 45.44 43.57 44.65 11.1M
2025-08-27 46.07 46.18 44.94 45.01 14.3M
2025-08-26 46.38 47.27 45.98 46.13 17.5M
2025-08-25 43.92 47.18 43.91 47.08 22.4M
2025-08-22 44.10 44.20 43.61 43.91 8.4M
2025-08-21 44.59 44.75 43.84 44.05 10.6M
2025-08-20 43.00 45.48 42.60 44.76 22.4M
2025-08-19 42.10 43.46 42.04 43.03 14.0M
2025-08-18 41.94 42.47 41.83 42.14 7.8M
2025-08-15 41.49 42.04 41.33 41.83 5.1M
2025-08-14 42.00 42.45 41.60 41.67 6.8M
2025-08-13 42.21 42.32 41.66 41.95 6.2M
2025-08-12 42.19 42.90 41.92 42.11 8.9M
2025-08-11 41.06 43.13 41.06 42.51 13.3M
2025-08-08 41.63 41.78 41.16 41.19 4.3M
2025-08-07 41.11 41.83 41.00 41.63 7.7M
2025-08-06 41.15 41.25 40.68 41.16 4.3M
2025-08-05 41.03 41.56 41.03 41.12 4.8M
2025-08-04 41.00 41.02 40.60 41.01 4.4M
2025-08-01 41.20 41.56 40.95 41.19 5.7M
2025-07-31 42.12 42.70 40.97 41.06 10.1M
2025-07-30 42.52 44.50 42.36 42.49 13.7M
2025-07-29 41.86 42.70 41.37 42.53 9.6M
2025-07-28 41.38 42.49 40.67 42.12 9.0M
2025-07-25 42.22 42.24 41.22 41.37 8.1M
2025-07-24 41.68 42.25 41.50 42.25 8.4M
2025-07-23 42.21 42.90 41.80 41.85 12.4M
2025-07-22 40.07 42.48 40.00 42.18 18.7M
2025-07-21 40.00 40.11 39.70 40.08 5.5M
2025-07-18 39.33 40.15 39.33 39.94 10.7M
2025-07-17 39.38 39.76 39.01 39.36 5.9M
2025-07-16 38.90 39.71 38.88 39.47 6.3M
2025-07-15 39.90 40.13 38.85 39.07 10.3M
2025-07-14 40.33 40.48 39.92 40.27 6.1M
2025-07-11 40.60 40.93 40.08 40.54 10.0M
2025-07-10 40.10 40.58 40.03 40.55 8.0M
2025-07-09 39.50 40.59 39.40 40.22 12.1M
2025-07-08 39.20 39.60 39.06 39.58 5.9M
2025-07-07 39.50 39.73 39.18 39.30 4.5M
2025-07-04 39.58 39.80 39.23 39.50 6.1M
2025-07-03 39.20 39.89 39.00 39.58 9.2M
2025-07-02 38.95 39.37 38.76 39.25 7.3M
2025-07-01 39.22 39.28 38.82 38.95 5.5M
2025-06-30 38.89 39.80 38.54 39.43 10.5M
2025-06-27 38.90 39.14 38.74 38.82 6.2M
2025-06-26 39.20 40.46 39.00 39.04 12.4M
2025-06-25 38.99 39.49 38.43 39.43 10.9M
2025-06-24 38.54 39.00 38.40 38.95 9.5M
2025-06-23 39.20 39.20 38.00 38.48 13.0M
2025-06-20 38.68 41.34 38.55 41.32 25.7M
2025-06-19 38.75 39.23 38.40 38.55 5.8M
2025-06-18 39.23 40.35 38.88 38.94 9.5M
2025-06-17 38.53 39.01 38.46 38.76 5.7M
2025-06-16 37.98 38.77 37.79 38.62 6.4M
2025-06-13 39.42 39.45 38.38 38.43 9.6M
2025-06-12 40.25 40.36 39.41 39.47 9.3M
2025-06-11 39.87 41.18 39.80 40.36 9.8M
2025-06-10 40.39 40.41 39.62 39.90 7.2M
2025-06-09 40.93 41.00 40.30 40.45 8.0M
2025-06-06 40.98 41.43 40.74 40.93 5.4M
2025-06-05 40.88 41.49 40.68 40.93 5.9M
2025-06-04 40.63 41.13 40.51 40.85 4.9M
2025-06-03 40.11 40.64 39.81 40.64 6.3M
2025-05-30 41.96 41.98 40.40 40.40 10.3M
2025-05-29 42.00 42.06 41.40 41.98 4.9M
2025-05-28 42.05 42.24 41.71 42.08 4.8M
2025-05-27 41.80 42.41 41.69 42.07 5.2M
2025-05-26 41.60 42.20 41.32 41.89 4.6M
2025-05-23 42.10 42.67 41.87 41.87 5.7M
2025-05-22 42.82 42.94 42.10 42.21 6.6M
2025-05-21 42.85 43.58 42.83 42.95 7.4M
2025-05-20 42.90 43.14 42.46 42.79 7.6M
2025-05-19 44.00 44.07 42.64 43.14 11.9M
2025-05-16 45.05 45.05 44.24 44.35 5.3M
2025-05-15 45.70 45.98 45.00 45.00 5.7M
2025-05-14 46.15 46.50 45.21 45.98 7.9M
2025-05-13 46.47 46.50 46.02 46.05 4.3M
2025-05-12 46.00 46.20 45.75 46.18 4.3M
2025-05-09 45.89 46.20 45.62 45.82 4.4M
2025-05-08 45.47 46.10 45.17 45.98 5.6M
2025-05-07 45.34 46.40 45.30 45.69 8.8M
2025-05-06 44.00 44.93 43.90 44.92 8.8M
2025-04-30 44.44 44.62 43.90 43.92 10.0M
2025-04-29 45.50 45.99 43.91 44.41 21.9M
2025-04-28 49.97 49.99 48.71 48.79 8.0M
2025-04-25 49.01 50.34 48.90 49.97 7.7M
2025-04-24 50.04 50.18 49.02 49.04 7.4M
2025-04-23 50.00 50.34 49.96 50.09 5.5M
2025-04-22 50.10 50.90 49.88 50.05 7.4M
2025-04-21 50.01 50.17 49.32 50.09 6.4M
2025-04-18 50.72 50.75 50.01 50.08 5.2M
2025-04-17 51.22 51.68 50.72 50.77 6.5M
2025-04-16 51.20 51.58 50.73 51.52 4.5M
2025-04-15 51.67 52.13 51.09 51.34 6.5M
2025-04-14 52.64 52.72 51.76 51.81 8.0M
2025-04-11 53.15 53.55 51.96 52.64 6.7M
2025-04-10 53.36 53.78 52.70 53.70 7.3M
2025-04-09 52.00 53.82 51.60 53.35 6.0M
2025-04-08 51.31 52.90 51.06 52.72 7.4M
2025-04-07 52.90 53.99 49.50 51.22 7.2M
2025-04-03 52.76 54.92 52.74 54.26 6.0M
2025-04-02 54.13 54.33 53.10 53.15 4.5M
2025-04-01 54.13 54.58 54.00 54.09 4.0M
2025-03-31 54.52 55.29 54.00 54.12 4.6M
2025-03-28 56.02 56.47 54.61 55.05 5.8M
2025-03-27 55.56 56.67 55.56 56.25 3.2M
2025-03-26 56.15 56.42 55.83 55.92 4.3M
2025-03-25 56.15 56.39 55.53 56.36 4.4M
2025-03-24 56.78 56.97 55.82 56.30 6.6M
2025-03-21 56.94 57.79 56.37 56.78 4.8M
2025-03-20 57.13 57.62 56.70 56.94 5.2M
2025-03-19 56.80 57.66 56.70 57.13 5.7M
2025-03-18 58.01 58.33 56.29 57.04 8.1M
2025-03-17 60.90 61.07 58.00 58.03 10.0M
2025-03-14 59.00 61.92 58.50 60.29 10.7M
2025-03-13 59.56 60.98 58.60 58.69 5.4M
2025-03-12 60.07 60.94 59.11 59.58 6.4M
2025-03-11 58.61 60.88 58.31 60.64 11.1M
2025-03-10 56.76 59.55 56.57 59.22 10.9M
2025-03-07 54.48 57.90 54.28 57.82 11.4M
2025-03-06 54.45 54.99 53.60 54.83 6.8M
2025-03-05 53.88 54.28 53.40 54.27 4.2M
2025-03-04 55.61 55.61 52.83 53.98 6.6M
2025-03-03 56.41 57.94 55.60 56.04 7.2M
2025-02-28 55.99 58.48 55.61 56.41 13.8M
2025-02-27 52.70 56.20 52.40 55.52 16.0M
2025-02-26 52.50 52.75 51.88 52.72 5.6M
2025-02-25 52.98 53.35 52.39 52.50 5.8M
2025-02-24 52.00 54.20 51.70 53.70 16.0M
2025-02-21 52.29 53.20 51.68 52.39 5.6M
2025-02-20 52.58 53.36 52.22 52.30 3.4M
2025-02-19 52.33 52.74 51.61 52.74 5.4M
2025-02-18 53.99 54.01 52.25 52.41 6.2M
2025-02-17 54.34 55.45 53.92 54.11 4.9M
2025-02-14 53.85 54.54 53.60 54.40 5.4M
2025-02-13 52.00 55.25 51.75 54.28 13.2M
2025-02-12 51.95 52.20 51.10 52.20 6.6M
2025-02-11 53.25 53.40 51.66 51.85 5.9M
2025-02-10 53.70 53.97 52.91 53.26 3.9M
2025-02-07 53.40 54.20 52.91 53.71 4.6M
2025-02-06 53.93 54.35 53.01 53.40 5.9M
2025-02-05 56.00 56.00 53.85 53.94 4.6M
2025-01-27 55.27 56.35 55.00 55.76 3.7M
2025-01-24 54.68 55.85 54.55 55.26 3.8M
2025-01-23 55.92 56.22 55.16 55.28 3.9M
2025-01-22 56.20 56.40 54.90 55.52 6.6M
2025-01-21 58.77 58.77 55.88 56.37 8.3M
2025-01-20 57.11 58.88 56.60 58.53 9.2M
2025-01-17 55.35 57.30 55.35 56.49 6.9M
2025-01-16 54.70 56.78 54.70 55.91 7.2M
2025-01-15 55.23 55.25 54.30 54.70 3.6M
2025-01-14 55.15 55.80 54.80 55.22 7.9M
2025-01-13 53.00 55.54 52.85 55.14 7.2M
2025-01-10 53.76 54.35 53.20 53.44 4.2M
2025-01-09 52.50 55.18 51.95 53.98 8.5M
2025-01-08 51.31 52.97 50.68 52.52 8.0M
2025-01-07 50.35 51.59 50.07 51.34 4.2M
2025-01-06 50.00 51.25 49.11 50.34 6.3M
2025-01-03 52.32 52.69 51.25 51.43 4.2M
2025-01-02 53.83 53.89 52.06 52.30 5.6M