古井贡酒

000596
🏛️ 中国 →
160.58
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 249.35 250.00 235.00 244.00 4.2M
2021-12-30 244.99 259.09 244.00 248.01 3.1M
2021-12-29 266.99 266.99 243.01 247.51 4.0M
2021-12-28 253.02 267.50 252.00 267.00 2.5M
2021-12-27 260.00 264.94 251.00 252.60 2.1M
2021-12-24 263.29 272.90 261.88 262.51 2.9M
2021-12-23 265.20 268.46 256.00 264.16 2.1M
2021-12-22 262.00 266.50 260.50 265.50 1.0M
2021-12-21 262.49 263.55 252.05 260.87 1.6M
2021-12-20 260.00 269.00 260.00 260.90 1.3M
2021-12-17 269.80 270.92 261.61 263.88 1.7M
2021-12-16 269.80 272.98 263.33 271.00 1.9M
2021-12-15 271.00 273.40 264.70 269.72 2.2M
2021-12-14 261.00 274.50 260.02 274.00 3.4M
2021-12-13 265.92 274.23 262.80 263.60 2.6M
2021-12-10 265.00 271.21 264.33 265.92 2.4M
2021-12-09 267.65 278.00 266.67 268.55 3.0M
2021-12-08 257.81 272.26 254.00 268.54 3.1M
2021-12-07 258.99 265.00 256.00 258.32 1.7M
2021-12-06 263.69 270.00 259.11 259.90 2.3M
2021-12-03 256.00 271.00 254.00 264.00 3.4M
2021-12-02 256.65 257.50 253.01 256.10 1.4M
2021-12-01 256.00 260.88 252.63 255.00 2.0M
2021-11-30 257.00 257.00 249.50 253.67 1.7M
2021-11-29 257.77 258.64 250.51 255.21 1.6M
2021-11-26 260.75 260.85 254.00 255.98 1.3M
2021-11-25 265.72 266.60 259.13 260.86 1.6M
2021-11-24 263.70 272.67 261.70 263.30 2.3M
2021-11-23 265.20 267.83 260.11 261.70 2.1M
2021-11-22 260.55 273.25 258.00 263.01 2.9M
2021-11-19 261.00 270.50 256.65 260.97 2.5M
2021-11-18 250.55 263.00 245.10 260.98 4.2M
2021-11-17 248.58 252.90 241.12 249.58 3.5M
2021-11-16 230.99 252.03 228.52 252.03 3.9M
2021-11-15 232.37 239.80 228.51 229.12 1.8M
2021-11-12 235.99 238.49 232.00 232.75 1.5M
2021-11-11 235.70 236.99 232.32 234.55 1.8M
2021-11-10 240.26 241.77 234.10 235.53 1.1M
2021-11-09 241.50 245.50 237.10 240.26 1.8M
2021-11-08 242.67 245.67 236.40 243.00 1.7M
2021-11-05 242.00 248.40 241.00 241.46 3.0M
2021-11-04 222.61 244.81 222.61 244.81 3.9M
2021-11-03 226.23 231.00 222.01 222.55 1.7M
2021-11-02 231.85 233.00 222.20 227.99 2.8M
2021-11-01 222.00 241.08 217.59 234.10 4.5M
2021-10-29 224.23 236.20 224.14 227.65 2.9M
2021-10-28 232.76 232.80 222.52 224.15 3.3M
2021-10-27 234.06 234.06 225.09 227.80 1.3M
2021-10-26 233.06 237.00 230.64 234.10 1.0M
2021-10-25 237.44 237.63 232.46 234.80 1.2M
2021-10-22 236.48 238.88 233.37 236.00 0.9M
2021-10-21 236.02 238.66 232.20 235.98 1.2M
2021-10-20 236.69 240.87 234.02 236.18 1.6M
2021-10-19 224.00 237.50 223.50 236.00 3.0M
2021-10-18 230.00 230.00 218.00 223.80 3.3M
2021-10-15 237.44 239.49 229.50 234.80 2.1M
2021-10-14 244.03 246.49 232.00 239.92 2.4M
2021-10-13 241.43 250.50 238.80 247.27 3.0M
2021-10-12 244.12 251.00 237.78 242.88 1.8M
2021-10-11 246.51 253.33 242.00 245.63 1.5M
2021-10-08 240.97 250.48 237.24 244.90 2.5M
2021-09-30 238.30 246.00 234.05 238.52 2.4M
2021-09-29 245.00 247.18 233.00 238.50 2.5M
2021-09-28 236.53 245.50 229.00 242.98 3.9M
2021-09-27 219.01 239.80 219.01 239.80 4.2M
2021-09-24 205.55 220.50 205.55 218.00 2.3M
2021-09-23 206.80 209.80 200.98 207.65 1.8M
2021-09-22 214.00 215.00 203.55 204.95 1.9M
2021-09-17 213.60 221.50 213.21 217.98 1.4M
2021-09-16 216.83 221.99 213.00 213.00 1.5M
2021-09-15 221.17 224.87 215.00 218.50 2.1M
2021-09-14 226.90 231.11 219.00 220.58 1.4M
2021-09-13 227.88 229.68 223.00 224.82 1.6M
2021-09-10 228.01 234.78 227.50 229.85 1.1M
2021-09-09 224.30 232.88 224.30 230.00 1.5M
2021-09-08 229.50 231.00 226.00 227.03 1.4M
2021-09-07 226.43 231.71 223.02 227.85 1.3M
2021-09-06 219.19 231.00 213.00 226.43 2.6M
2021-09-03 218.00 220.98 210.50 220.16 1.5M
2021-09-02 220.06 230.06 218.44 219.98 2.4M
2021-09-01 209.99 227.80 204.00 221.20 3.5M
2021-08-31 214.60 214.88 206.23 212.00 3.2M
2021-08-30 200.00 217.50 197.02 211.76 5.7M
2021-08-27 200.02 202.98 196.00 198.32 2.3M
2021-08-26 205.00 205.25 196.00 204.59 2.3M
2021-08-25 201.79 208.66 201.00 207.25 2.4M
2021-08-24 200.00 203.88 197.12 199.41 1.5M
2021-08-23 190.30 202.50 188.63 199.55 2.7M
2021-08-20 191.02 197.00 185.50 190.50 2.5M
2021-08-19 200.59 204.87 195.91 198.00 1.6M
2021-08-18 200.00 203.49 196.00 201.66 1.9M
2021-08-17 208.00 208.30 196.70 197.99 2.4M
2021-08-16 205.24 213.68 204.00 208.30 2.1M
2021-08-13 202.00 206.84 199.15 204.29 2.1M
2021-08-12 195.92 202.87 195.52 199.04 2.8M
2021-08-11 195.35 202.00 192.11 197.93 2.8M
2021-08-10 182.75 198.85 182.00 198.18 4.5M
2021-08-09 179.74 184.20 179.74 181.71 1.9M
2021-08-06 182.14 182.50 177.01 180.40 1.9M
2021-08-05 184.01 187.50 181.01 181.55 2.6M
2021-08-04 193.95 193.95 186.10 188.66 3.4M
2021-08-03 188.92 196.19 186.00 194.22 3.1M
2021-08-02 185.47 193.00 177.01 190.80 4.0M
2021-07-30 197.00 197.00 181.00 185.89 3.4M
2021-07-29 200.90 207.00 195.68 198.33 3.1M
2021-07-28 196.15 202.60 190.20 197.00 2.5M
2021-07-27 199.93 204.90 193.71 199.50 3.4M
2021-07-26 219.89 219.99 199.00 204.93 4.4M
2021-07-23 230.00 230.00 220.00 221.00 3.9M
2021-07-22 243.61 244.98 226.30 231.25 5.5M
2021-07-21 232.75 249.69 232.75 245.50 6.2M
2021-07-20 227.78 229.49 224.11 226.99 1.3M
2021-07-19 224.01 228.95 222.60 227.50 1.7M
2021-07-16 233.65 238.60 227.00 227.91 2.9M
2021-07-15 231.00 235.00 227.00 233.65 2.2M
2021-07-14 237.86 237.86 228.01 232.06 2.5M
2021-07-13 242.04 247.50 236.80 238.00 2.8M
2021-07-12 224.00 244.10 220.89 242.08 3.6M
2021-07-09 235.01 235.01 219.30 222.99 2.0M
2021-07-08 239.80 244.98 233.03 234.83 1.8M
2021-07-07 235.70 242.58 233.00 239.08 1.9M
2021-07-06 232.98 237.75 227.00 235.70 1.8M
2021-07-05 225.21 243.88 221.16 235.10 2.5M
2021-07-02 240.69 240.69 224.20 229.50 2.6M
2021-07-01 240.00 246.50 235.05 243.28 1.7M
2021-06-30 224.79 244.18 222.19 239.50 3.3M
2021-06-29 222.00 225.48 216.00 222.66 2.0M
2021-06-28 220.00 225.50 219.90 221.98 1.8M
2021-06-25 215.95 223.00 214.50 222.17 2.2M
2021-06-24 217.00 219.00 213.01 216.12 2.2M
2021-06-23 229.00 230.38 215.00 218.28 3.6M
2021-06-22 229.20 231.70 226.20 230.80 1.5M
2021-06-21 230.79 237.20 224.74 228.10 2.3M
2021-06-18 233.00 239.50 230.35 233.00 1.7M
2021-06-17 230.50 237.87 229.86 234.90 1.5M
2021-06-16 233.00 235.20 226.50 229.74 1.3M
2021-06-15 228.11 234.36 225.01 233.17 1.8M
2021-06-11 231.86 231.86 223.08 228.00 2.2M
2021-06-10 235.90 237.48 229.83 232.45 2.0M
2021-06-09 228.52 240.87 221.00 235.97 3.4M
2021-06-08 251.80 252.98 229.32 230.03 4.9M
2021-06-07 251.90 258.16 244.50 254.80 3.9M
2021-06-04 241.00 249.00 240.00 248.75 2.9M
2021-06-03 242.52 254.68 238.19 243.88 4.0M
2021-06-02 247.00 251.50 242.00 243.66 2.7M
2021-06-01 245.00 249.50 238.00 248.65 2.9M
2021-05-31 242.97 244.98 233.76 244.90 2.0M
2021-05-28 243.40 247.50 241.16 242.90 1.3M
2021-05-27 245.00 249.51 239.48 245.24 2.3M
2021-05-26 247.99 252.86 243.44 246.14 2.3M
2021-05-25 244.00 252.81 235.10 248.00 4.6M
2021-05-24 222.00 244.27 219.00 244.27 3.9M
2021-05-21 224.37 228.55 220.31 222.06 2.4M
2021-05-20 216.00 224.00 214.46 222.00 2.6M
2021-05-19 216.38 216.99 210.00 216.23 1.5M
2021-05-18 219.40 221.95 213.32 216.50 1.4M
2021-05-17 218.49 222.48 218.00 219.40 1.8M
2021-05-14 215.00 221.88 210.59 217.86 1.9M
2021-05-13 206.45 213.99 206.45 213.99 1.8M
2021-05-12 208.00 211.15 204.41 209.91 1.4M
2021-05-11 201.03 210.09 200.05 208.16 2.2M
2021-05-10 205.08 205.99 196.88 201.99 2.9M
2021-05-07 206.30 209.20 202.20 206.45 2.8M
2021-05-06 224.01 224.01 204.60 204.64 6.2M
2021-04-30 239.90 239.97 227.33 227.33 2.0M
2021-04-29 250.44 253.89 239.95 252.59 2.8M
2021-04-28 245.36 252.79 242.80 250.45 2.0M
2021-04-27 247.98 249.23 241.22 245.18 1.9M
2021-04-26 254.03 256.77 246.50 247.50 2.1M
2021-04-23 259.20 263.41 249.90 254.03 2.0M
2021-04-22 263.50 264.00 255.15 259.20 1.6M
2021-04-21 253.50 265.04 253.44 263.50 2.8M
2021-04-20 244.06 259.96 242.06 253.50 2.9M
2021-04-19 235.00 246.99 230.10 244.05 2.5M
2021-04-16 229.48 239.96 229.44 234.97 1.7M
2021-04-15 229.69 234.00 227.00 229.17 1.3M
2021-04-14 224.98 232.28 224.50 231.00 1.2M
2021-04-13 227.00 231.27 225.01 226.39 1.7M
2021-04-12 226.06 231.00 223.88 225.77 2.8M
2021-04-09 219.99 227.88 218.50 222.50 1.7M
2021-04-08 215.29 223.88 213.26 223.24 1.9M
2021-04-07 229.31 229.31 214.00 215.30 2.7M
2021-04-06 227.45 234.96 225.33 231.24 1.8M
2021-04-02 225.00 237.00 225.00 228.90 1.9M
2021-04-01 210.03 223.76 209.31 222.00 2.1M
2021-03-31 213.77 217.20 208.00 210.17 1.6M
2021-03-30 216.00 223.77 213.00 215.76 2.3M
2021-03-29 205.00 219.50 205.00 218.00 3.4M
2021-03-26 198.00 203.95 196.55 202.00 1.6M
2021-03-25 198.45 203.33 189.50 198.00 1.6M
2021-03-24 190.00 207.73 189.20 199.06 3.2M
2021-03-23 189.87 195.89 189.12 191.68 1.6M
2021-03-22 186.48 190.60 185.50 189.50 1.0M
2021-03-19 188.00 190.82 185.36 187.35 1.2M
2021-03-18 188.29 196.10 187.22 192.61 2.3M
2021-03-17 186.56 191.17 183.56 190.34 1.5M
2021-03-16 189.00 189.49 183.18 186.37 1.8M
2021-03-15 190.99 193.00 184.87 188.31 1.6M
2021-03-12 192.25 193.29 185.62 191.99 1.8M
2021-03-11 188.88 195.70 186.10 192.25 2.5M
2021-03-10 191.18 193.50 185.00 188.51 2.7M
2021-03-09 194.01 195.92 184.01 187.15 2.5M
2021-03-08 217.38 218.60 196.00 196.56 2.7M
2021-03-05 219.90 219.94 212.80 217.38 1.3M
2021-03-04 220.98 221.05 215.22 217.00 2.0M
2021-03-03 214.35 222.98 213.36 222.49 1.9M
2021-03-02 227.09 229.60 213.50 216.33 3.3M
2021-03-01 237.01 237.68 224.35 227.06 1.8M
2021-02-26 228.88 238.78 225.65 234.28 2.2M
2021-02-25 238.01 242.90 230.22 235.30 2.3M
2021-02-24 250.44 253.00 237.00 241.54 4.1M
2021-02-23 230.33 254.80 229.00 253.88 4.0M
2021-02-22 251.25 251.90 235.00 235.10 4.2M
2021-02-19 250.38 256.58 240.50 251.25 3.3M
2021-02-18 258.20 271.00 243.88 254.33 5.8M
2021-02-10 242.32 255.15 241.99 252.53 4.6M
2021-02-09 244.39 244.80 237.15 242.32 2.8M
2021-02-08 252.70 257.00 241.53 243.80 3.2M
2021-02-05 245.10 254.92 242.00 250.80 3.6M
2021-02-04 240.71 248.20 235.30 245.00 2.8M
2021-02-03 247.00 249.36 240.55 241.40 2.2M
2021-02-02 239.58 248.40 235.50 247.00 2.2M
2021-02-01 243.99 247.99 237.59 239.58 1.9M
2021-01-29 251.88 257.77 242.00 244.00 2.2M
2021-01-28 246.10 252.99 242.04 251.00 3.1M
2021-01-27 242.01 247.60 234.10 246.10 2.9M
2021-01-26 260.00 263.18 247.00 248.09 3.9M
2021-01-25 232.95 256.29 230.90 256.29 4.8M
2021-01-22 230.87 235.78 229.32 232.99 2.3M
2021-01-21 227.00 233.88 226.23 230.81 3.2M
2021-01-20 223.48 229.00 216.70 227.79 3.1M
2021-01-19 235.10 239.85 221.36 223.50 3.7M
2021-01-18 238.98 238.98 228.94 233.30 2.7M
2021-01-15 237.50 240.50 225.01 236.00 4.5M
2021-01-14 248.25 248.60 238.68 239.50 3.2M
2021-01-13 254.85 257.89 246.30 249.70 3.2M
2021-01-12 247.70 257.20 244.78 254.95 3.9M
2021-01-11 270.00 270.00 250.28 252.17 5.6M
2021-01-08 285.80 288.96 267.00 271.77 4.0M
2021-01-07 285.00 285.85 276.60 285.50 2.9M
2021-01-06 292.00 295.00 278.88 285.50 3.5M
2021-01-05 276.10 295.00 273.00 291.99 4.0M
2021-01-04 270.80 284.64 267.00 279.66 4.2M