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
2022-12-30 268.97 271.00 266.10 266.90 1.3M
2022-12-29 267.00 270.50 262.23 269.34 1.2M
2022-12-28 268.93 271.00 266.10 268.00 1.3M
2022-12-27 266.51 280.41 264.80 270.00 1.8M
2022-12-26 270.10 271.00 266.00 266.51 1.2M
2022-12-23 265.10 271.62 264.00 270.09 1.2M
2022-12-22 266.00 271.72 264.00 267.62 1.2M
2022-12-21 265.87 269.49 264.34 265.05 1.1M
2022-12-20 271.85 272.87 262.40 265.53 1.7M
2022-12-19 273.00 276.99 270.10 271.99 1.0M
2022-12-16 273.68 275.00 270.10 273.68 1.0M
2022-12-15 275.25 281.97 271.00 273.68 1.4M
2022-12-14 270.34 277.99 267.40 276.46 1.6M
2022-12-13 260.20 276.00 259.00 271.33 2.2M
2022-12-12 265.00 268.46 259.60 261.65 2.1M
2022-12-09 258.00 266.18 255.50 266.18 2.3M
2022-12-08 258.76 259.98 254.14 257.08 1.4M
2022-12-07 256.00 263.00 251.58 256.90 2.6M
2022-12-06 242.68 264.60 242.24 256.00 3.6M
2022-12-05 242.00 248.03 241.70 244.49 2.3M
2022-12-02 244.24 246.16 239.65 239.95 2.5M
2022-12-01 242.00 255.00 242.00 243.88 3.7M
2022-11-30 238.91 244.29 237.18 238.31 1.6M
2022-11-29 239.84 243.98 235.50 242.50 2.7M
2022-11-28 232.77 239.59 228.70 238.40 1.9M
2022-11-25 235.01 238.00 234.11 236.97 1.1M
2022-11-24 237.44 239.80 232.60 236.19 1.4M
2022-11-23 234.62 241.76 233.00 236.60 1.7M
2022-11-22 235.99 244.00 235.00 236.20 1.8M
2022-11-21 234.64 239.50 231.01 236.00 2.6M
2022-11-18 238.06 239.50 234.50 237.32 1.8M
2022-11-17 243.78 246.00 234.80 238.99 1.8M
2022-11-16 235.13 249.50 231.30 244.95 2.8M
2022-11-15 229.75 250.00 225.88 236.29 2.8M
2022-11-14 225.23 235.16 225.23 229.75 2.7M
2022-11-11 223.50 226.98 219.01 225.70 3.8M
2022-11-10 213.17 219.10 212.12 216.90 1.8M
2022-11-09 217.79 219.99 214.07 215.10 1.4M
2022-11-08 220.20 222.93 216.10 218.12 1.5M
2022-11-07 215.00 224.80 213.99 222.31 2.8M
2022-11-04 205.93 222.40 205.05 217.51 3.5M
2022-11-03 207.00 210.00 206.53 207.93 1.3M
2022-11-02 204.00 218.87 202.97 210.30 4.1M
2022-11-01 199.00 208.03 196.29 207.17 4.0M
2022-10-31 198.50 201.00 193.68 197.06 3.1M
2022-10-28 202.50 206.05 198.17 201.22 3.5M
2022-10-27 211.00 212.64 201.41 202.61 3.9M
2022-10-26 210.00 213.45 205.43 212.04 2.3M
2022-10-25 207.01 213.00 206.01 209.25 2.8M
2022-10-24 219.50 219.50 205.18 210.50 3.8M
2022-10-21 223.90 225.00 220.66 221.50 2.0M
2022-10-20 216.00 226.66 213.60 226.43 3.5M
2022-10-19 222.01 223.99 216.28 218.00 4.1M
2022-10-18 227.00 231.54 220.50 224.05 5.2M
2022-10-17 245.01 245.01 228.51 230.45 3.9M
2022-10-14 253.00 256.88 250.03 253.90 1.7M
2022-10-13 252.95 258.66 251.52 252.21 1.8M
2022-10-12 256.50 257.00 248.05 253.26 1.8M
2022-10-11 258.50 260.50 249.16 256.50 1.9M
2022-10-10 271.15 273.00 255.71 258.47 2.3M
2022-09-30 277.73 278.73 271.21 271.95 1.5M
2022-09-29 274.90 278.32 270.51 274.95 1.9M
2022-09-28 273.00 275.76 269.99 272.00 1.6M
2022-09-27 262.90 275.36 260.10 274.18 2.5M
2022-09-26 251.32 264.56 251.04 262.00 2.1M
2022-09-23 254.00 259.31 251.50 253.90 1.6M
2022-09-22 254.50 256.50 249.00 255.00 0.9M
2022-09-21 259.09 261.00 253.92 256.59 1.2M
2022-09-20 257.83 260.87 252.00 259.09 1.1M
2022-09-19 256.61 261.66 251.00 256.08 1.2M
2022-09-16 262.29 264.10 256.50 256.60 1.3M
2022-09-15 259.00 264.60 257.15 263.82 2.1M
2022-09-14 259.17 265.00 254.80 258.97 1.6M
2022-09-13 246.01 263.49 243.50 259.70 3.5M
2022-09-09 243.50 250.00 240.90 245.30 1.4M
2022-09-08 243.94 247.49 240.70 242.17 1.3M
2022-09-07 245.11 245.11 240.30 242.74 0.8M
2022-09-06 239.98 246.19 237.40 245.69 2.0M
2022-09-05 244.23 244.99 233.30 238.91 2.8M
2022-09-02 254.90 258.49 244.53 245.67 2.3M
2022-09-01 252.76 259.97 250.76 254.80 2.6M
2022-08-31 245.66 261.31 244.06 255.15 3.5M
2022-08-30 245.66 247.46 239.00 245.11 2.1M
2022-08-29 246.99 251.68 244.23 245.00 2.1M
2022-08-26 246.47 256.44 245.00 246.60 2.4M
2022-08-25 244.86 247.90 242.01 246.56 1.3M
2022-08-24 245.99 248.29 243.51 243.73 1.3M
2022-08-23 251.00 251.51 243.81 245.49 1.3M
2022-08-22 248.29 251.80 246.00 250.50 1.4M
2022-08-19 249.65 251.80 247.07 248.28 1.0M
2022-08-18 255.02 255.02 247.59 251.80 1.9M
2022-08-17 248.99 257.01 245.15 255.70 2.3M
2022-08-16 250.55 251.48 245.00 249.48 1.4M
2022-08-15 248.00 256.33 245.00 250.55 1.6M
2022-08-12 250.99 252.80 247.03 250.30 1.5M
2022-08-11 253.12 255.00 248.21 250.29 1.9M
2022-08-10 254.52 260.80 251.72 254.30 1.7M
2022-08-09 253.37 257.75 250.80 254.51 1.6M
2022-08-08 253.01 260.50 252.56 255.00 1.8M
2022-08-05 258.97 265.79 250.56 253.10 2.4M
2022-08-04 251.72 261.55 243.60 258.89 3.6M
2022-08-03 250.01 252.55 242.00 248.00 4.3M
2022-08-02 229.74 255.00 229.50 250.00 9.1M
2022-08-01 224.99 234.67 224.12 234.67 4.2M
2022-07-29 229.95 230.00 210.08 213.34 4.5M
2022-07-28 231.72 233.50 229.60 230.89 0.8M
2022-07-27 235.01 236.33 230.51 231.55 0.8M
2022-07-26 236.00 242.00 234.00 234.98 1.1M
2022-07-25 233.35 235.16 227.28 234.27 0.9M
2022-07-22 236.50 236.50 231.19 232.89 1.0M
2022-07-21 237.04 239.60 234.30 235.03 0.9M
2022-07-20 238.00 242.50 238.00 238.40 1.1M
2022-07-19 233.64 241.56 232.80 240.47 1.5M
2022-07-18 238.00 239.03 225.73 234.05 1.8M
2022-07-15 230.09 244.94 229.05 237.99 2.9M
2022-07-14 231.28 233.59 228.90 230.16 0.9M
2022-07-13 229.88 234.00 228.00 231.60 0.9M
2022-07-12 233.16 236.16 228.94 229.87 1.2M
2022-07-11 235.62 236.49 228.90 233.60 1.5M
2022-07-08 241.50 242.50 234.50 238.33 1.6M
2022-07-07 233.16 241.90 233.10 239.99 2.4M
2022-07-06 243.50 245.00 230.80 234.31 2.3M
2022-07-05 245.76 247.44 238.51 242.75 2.1M
2022-07-04 241.56 246.74 234.49 245.76 2.3M
2022-07-01 254.60 254.60 240.00 243.48 2.5M
2022-06-30 238.00 253.50 236.99 249.66 3.5M
2022-06-29 233.63 248.00 232.62 238.40 3.9M
2022-06-28 234.09 236.51 231.27 235.10 1.7M
2022-06-27 231.00 237.00 229.00 234.36 2.7M
2022-06-24 227.96 231.00 225.56 230.37 2.3M
2022-06-23 227.29 229.82 223.50 228.01 2.0M
2022-06-22 228.25 233.35 226.95 227.48 2.3M
2022-06-21 236.40 237.94 226.20 228.88 2.4M
2022-06-20 229.95 238.65 228.28 236.40 2.4M
2022-06-17 226.01 232.00 225.33 228.40 2.1M
2022-06-16 226.08 229.88 224.55 227.27 2.1M
2022-06-15 225.23 234.99 224.02 226.99 2.5M
2022-06-14 220.99 229.60 219.00 226.45 3.0M
2022-06-13 219.50 223.87 216.51 222.91 3.1M
2022-06-10 221.33 223.32 220.02 223.27 4.4M
2022-06-09 232.21 233.50 221.02 223.30 2.9M
2022-06-08 226.11 239.80 226.10 233.58 3.3M
2022-06-07 224.00 235.50 222.50 227.01 3.0M
2022-06-06 221.33 226.00 215.23 225.40 3.1M
2022-06-02 225.33 226.00 219.15 223.00 1.4M
2022-06-01 226.00 231.02 223.30 225.90 1.8M
2022-05-31 216.00 229.88 214.02 227.99 4.0M
2022-05-30 204.79 218.80 203.00 218.80 4.0M
2022-05-27 199.45 205.89 199.30 202.83 1.7M
2022-05-26 197.99 200.69 195.00 200.02 2.6M
2022-05-25 202.62 203.99 193.18 198.88 3.1M
2022-05-24 208.80 208.99 202.10 202.62 1.9M
2022-05-23 212.64 214.77 204.62 206.46 2.5M
2022-05-20 203.70 212.64 203.70 212.64 2.4M
2022-05-19 202.20 205.60 200.71 202.61 1.3M
2022-05-18 208.00 208.53 200.21 206.30 2.3M
2022-05-17 205.92 210.20 205.10 208.07 1.5M
2022-05-16 205.30 209.50 204.01 207.11 1.5M
2022-05-13 205.70 207.87 202.10 204.10 1.2M
2022-05-12 201.98 209.66 198.38 205.87 2.0M
2022-05-11 193.00 208.60 192.17 202.00 3.6M
2022-05-10 188.68 195.01 186.80 192.43 2.0M
2022-05-09 198.97 198.98 187.19 193.81 2.8M
2022-05-06 202.00 202.66 195.60 199.69 2.5M
2022-05-05 199.67 215.06 199.40 204.93 5.3M
2022-04-29 202.87 210.66 191.87 195.51 3.2M
2022-04-28 189.99 203.46 189.22 198.00 2.7M
2022-04-27 180.91 192.71 180.83 192.71 3.6M
2022-04-26 178.80 186.49 177.00 181.00 2.3M
2022-04-25 183.62 185.00 176.19 176.80 1.7M
2022-04-22 187.00 190.00 185.40 187.37 1.6M
2022-04-21 188.52 192.29 180.00 187.71 2.3M
2022-04-20 186.90 193.80 181.10 189.52 3.3M
2022-04-19 186.18 192.37 186.00 186.50 2.3M
2022-04-18 185.20 189.90 184.00 187.20 1.6M
2022-04-15 180.00 192.57 178.00 187.07 5.1M
2022-04-14 172.01 182.23 171.01 180.87 3.4M
2022-04-13 167.88 173.50 166.57 170.34 2.2M
2022-04-12 164.21 171.90 160.57 171.00 4.2M
2022-04-11 169.18 170.48 161.50 164.20 2.8M
2022-04-08 172.98 176.48 169.00 170.52 3.4M
2022-04-07 170.21 173.69 169.81 172.26 2.1M
2022-04-06 174.01 174.01 170.85 171.46 1.9M
2022-04-01 170.73 176.68 169.04 174.50 2.4M
2022-03-31 173.00 173.50 169.50 171.36 1.9M
2022-03-30 165.00 175.00 165.00 173.00 3.8M
2022-03-29 170.39 174.98 162.00 164.06 4.4M
2022-03-28 174.77 175.86 168.33 170.32 3.4M
2022-03-25 185.50 185.50 176.81 178.33 2.6M
2022-03-24 186.00 188.30 182.90 184.37 2.1M
2022-03-23 184.49 188.78 184.49 187.82 2.0M
2022-03-22 187.00 188.14 182.48 184.54 1.3M
2022-03-21 186.50 187.45 183.15 186.00 1.4M
2022-03-18 183.50 187.69 180.20 186.00 2.2M
2022-03-17 177.12 187.88 175.40 183.99 3.8M
2022-03-16 177.88 178.00 166.00 174.76 5.1M
2022-03-15 183.08 183.08 173.13 173.99 4.0M
2022-03-14 193.00 193.49 185.00 186.50 3.1M
2022-03-11 198.08 198.99 189.01 195.60 5.2M
2022-03-10 203.20 204.50 198.24 201.02 3.0M
2022-03-09 201.57 204.06 189.99 197.30 3.1M
2022-03-08 208.49 213.91 201.00 201.34 2.4M
2022-03-07 213.98 213.98 205.00 206.06 3.3M
2022-03-04 210.50 215.50 207.00 214.30 1.9M
2022-03-03 218.60 218.80 210.10 210.50 2.0M
2022-03-02 221.00 221.61 215.88 218.00 1.8M
2022-03-01 222.78 227.66 215.17 223.00 3.4M
2022-02-28 217.99 223.48 214.11 221.00 1.9M
2022-02-25 218.29 221.98 216.39 218.81 1.9M
2022-02-24 226.95 227.55 213.68 217.00 1.9M
2022-02-23 226.82 228.80 221.62 227.11 1.4M
2022-02-22 228.60 230.50 223.38 226.82 1.5M
2022-02-21 231.00 236.00 228.00 230.30 1.5M
2022-02-18 229.00 233.88 226.00 232.25 1.4M
2022-02-17 232.00 234.42 226.58 230.93 2.4M
2022-02-16 236.71 238.00 231.60 232.60 1.8M
2022-02-15 236.16 239.80 233.00 237.57 1.4M
2022-02-14 235.00 245.20 232.00 236.90 2.0M
2022-02-11 231.67 242.06 225.10 238.30 3.4M
2022-02-10 226.00 233.00 223.68 228.05 3.0M
2022-02-09 210.94 227.95 208.88 226.80 3.7M
2022-02-08 221.46 221.46 204.00 210.95 3.8M
2022-02-07 214.02 230.45 214.02 221.55 5.9M
2022-01-28 220.00 220.18 209.00 209.50 3.1M
2022-01-27 225.00 227.48 217.00 218.50 4.0M
2022-01-26 211.53 228.00 211.53 225.87 6.4M
2022-01-25 215.81 219.60 211.00 211.53 3.5M
2022-01-24 216.76 222.00 211.13 216.36 4.0M
2022-01-21 204.10 218.60 203.05 215.50 5.1M
2022-01-20 203.30 206.64 200.75 205.91 4.3M
2022-01-19 207.42 207.69 200.01 203.40 3.6M
2022-01-18 209.51 212.11 205.10 208.87 3.6M
2022-01-17 208.25 210.44 203.07 209.00 2.3M
2022-01-14 209.83 213.90 207.18 208.29 3.1M
2022-01-13 223.05 223.05 210.00 212.66 4.7M
2022-01-12 222.60 225.33 219.80 222.92 1.6M
2022-01-11 229.00 229.00 222.00 222.52 1.5M
2022-01-10 227.80 229.60 221.02 228.26 2.0M
2022-01-07 234.97 235.87 225.11 228.42 2.2M
2022-01-06 229.72 236.80 229.53 234.97 2.7M
2022-01-05 237.98 239.00 231.50 231.56 2.2M
2022-01-04 242.10 242.58 233.03 236.06 2.8M