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
2023-12-29 234.77 237.19 230.01 232.80 1.8M
2023-12-28 225.99 235.80 224.32 234.77 1.7M
2023-12-27 225.48 228.01 223.60 226.32 1.1M
2023-12-26 224.67 225.90 223.50 224.75 0.8M
2023-12-25 222.00 225.59 222.00 224.95 0.8M
2023-12-22 222.02 225.00 220.69 222.88 1.1M
2023-12-21 218.90 223.81 218.82 222.00 1.1M
2023-12-20 224.01 225.65 219.97 220.71 1.1M
2023-12-19 223.25 224.90 221.06 224.13 1.0M
2023-12-18 224.51 226.90 222.03 223.96 1.3M
2023-12-15 227.49 230.00 223.00 225.91 1.8M
2023-12-14 235.00 236.42 226.38 227.50 1.8M
2023-12-13 242.90 243.47 235.00 235.05 1.6M
2023-12-12 243.55 245.66 242.13 243.75 0.9M
2023-12-11 238.97 244.48 232.02 243.98 2.2M
2023-12-08 238.95 241.77 235.09 241.00 1.6M
2023-12-07 239.68 240.80 235.71 238.66 1.1M
2023-12-06 236.68 242.38 235.50 239.68 1.5M
2023-12-05 242.61 243.50 238.19 238.60 1.1M
2023-12-04 253.01 254.49 242.63 244.14 2.0M
2023-12-01 258.57 259.49 253.20 253.39 0.9M
2023-11-30 255.30 259.50 254.00 258.56 0.8M
2023-11-29 255.50 256.49 252.36 254.59 0.6M
2023-11-28 254.00 258.50 253.81 256.55 0.7M
2023-11-27 258.35 259.09 253.50 255.75 1.0M
2023-11-24 261.00 262.50 258.60 260.45 0.6M
2023-11-23 263.05 263.90 259.50 261.50 0.6M
2023-11-22 261.20 264.50 260.52 263.93 0.7M
2023-11-21 260.00 264.48 257.52 262.90 1.1M
2023-11-20 258.20 263.55 255.60 259.85 1.1M
2023-11-17 260.00 260.81 256.00 258.24 0.8M
2023-11-16 263.76 265.20 260.57 260.83 0.6M
2023-11-15 262.85 265.80 262.06 263.83 1.0M
2023-11-14 262.87 264.88 260.46 261.35 0.8M
2023-11-13 265.50 265.66 261.58 262.89 0.8M
2023-11-10 266.39 267.19 263.50 266.37 1.0M
2023-11-09 265.79 268.38 265.01 267.38 0.8M
2023-11-08 267.00 268.98 265.48 267.00 0.8M
2023-11-07 269.50 269.98 266.00 268.75 1.0M
2023-11-06 273.71 275.44 268.00 271.00 1.4M
2023-11-03 275.50 277.60 272.76 273.65 1.1M
2023-11-02 280.41 281.25 273.50 275.00 1.0M
2023-11-01 290.00 294.98 280.00 280.40 2.0M
2023-10-31 277.50 280.40 273.73 279.02 1.1M
2023-10-30 270.38 278.88 270.38 275.98 1.2M
2023-10-27 265.95 271.18 264.02 270.31 0.8M
2023-10-26 259.99 266.13 259.00 265.80 0.9M
2023-10-25 263.00 264.89 259.14 262.14 1.1M
2023-10-24 253.38 259.50 251.00 257.95 1.3M
2023-10-23 254.11 259.65 251.60 252.84 0.8M
2023-10-20 255.03 258.11 253.10 254.11 0.8M
2023-10-19 260.70 261.00 255.67 256.00 0.9M
2023-10-18 261.99 267.00 260.21 261.32 0.9M
2023-10-17 263.62 265.80 260.52 262.88 0.7M
2023-10-16 266.28 266.50 261.22 262.88 0.8M
2023-10-13 268.02 268.99 263.74 266.30 0.9M
2023-10-12 271.50 274.08 266.88 269.30 1.0M
2023-10-11 269.36 271.55 268.59 269.61 0.7M
2023-10-10 272.31 277.16 269.15 269.34 1.1M
2023-10-09 271.85 274.69 267.04 272.23 1.3M
2023-09-28 275.86 276.96 271.40 271.80 0.9M
2023-09-27 273.89 278.78 272.42 275.84 1.1M
2023-09-26 273.70 275.28 271.20 271.62 0.8M
2023-09-25 277.76 279.44 273.72 274.07 0.8M
2023-09-22 272.00 278.28 270.55 277.68 1.3M
2023-09-21 276.60 277.80 272.20 272.32 0.9M
2023-09-20 280.44 280.44 277.00 278.01 0.5M
2023-09-19 283.03 283.03 277.60 280.69 0.7M
2023-09-18 277.01 283.50 276.60 283.03 0.9M
2023-09-15 282.41 283.84 278.15 279.71 1.2M
2023-09-14 280.97 284.50 280.08 282.23 0.8M
2023-09-13 282.00 283.50 278.00 281.79 0.7M
2023-09-12 282.65 284.18 280.56 281.40 0.6M
2023-09-11 282.86 287.55 279.50 282.65 1.0M
2023-09-08 283.50 286.26 280.33 282.86 0.7M
2023-09-07 285.00 289.44 283.69 284.85 1.2M
2023-09-06 289.70 290.47 286.30 287.28 0.8M
2023-09-05 295.62 295.68 288.90 289.71 1.2M
2023-09-04 292.37 298.88 290.00 292.40 2.1M
2023-09-01 288.00 293.10 287.11 292.49 1.6M
2023-08-31 283.00 289.90 273.50 288.05 2.4M
2023-08-30 274.98 281.50 273.27 278.68 1.2M
2023-08-29 269.50 275.00 268.00 274.60 1.2M
2023-08-28 281.00 285.50 268.50 271.32 1.7M
2023-08-25 271.52 273.90 267.20 270.61 1.1M
2023-08-24 263.96 275.75 263.58 273.44 1.3M
2023-08-23 268.00 270.65 263.96 263.96 0.7M
2023-08-22 269.37 271.63 265.00 268.23 1.2M
2023-08-21 266.01 277.26 265.04 269.36 2.0M
2023-08-18 271.60 273.98 265.50 265.79 1.1M
2023-08-17 261.35 275.00 260.21 272.78 1.6M
2023-08-16 262.20 266.13 261.12 263.13 0.9M
2023-08-15 268.18 268.50 262.52 263.51 1.0M
2023-08-14 264.67 266.11 259.09 265.52 1.2M
2023-08-11 272.42 274.57 267.00 267.00 1.1M
2023-08-10 270.38 272.56 268.38 271.39 1.1M
2023-08-09 267.49 273.00 266.50 271.63 1.2M
2023-08-08 265.80 269.57 263.28 268.10 1.0M
2023-08-07 266.01 269.79 264.00 265.80 1.2M
2023-08-04 271.95 277.00 268.35 269.69 1.0M
2023-08-03 267.98 272.00 264.53 269.60 1.1M
2023-08-02 267.90 270.80 267.01 269.02 0.9M
2023-08-01 272.12 274.49 266.98 269.15 1.6M
2023-07-31 277.55 295.00 271.50 272.11 3.1M
2023-07-28 267.02 278.60 264.01 277.56 2.7M
2023-07-27 259.98 269.00 258.00 266.02 2.6M
2023-07-26 257.69 263.00 255.51 259.58 1.2M
2023-07-25 257.00 264.00 255.50 258.80 3.2M
2023-07-24 252.80 252.80 246.02 248.09 1.4M
2023-07-21 245.00 254.62 243.71 252.83 2.6M
2023-07-20 244.80 252.00 244.16 245.00 1.4M
2023-07-19 245.12 247.50 242.50 244.32 0.8M
2023-07-18 247.70 248.91 244.70 245.12 0.9M
2023-07-17 247.01 248.88 244.80 247.54 0.8M
2023-07-14 246.88 249.98 245.58 248.00 1.1M
2023-07-13 243.68 249.98 243.21 246.61 1.7M
2023-07-12 243.97 247.54 243.09 245.37 0.9M
2023-07-11 245.00 245.29 242.17 244.28 1.0M
2023-07-10 247.61 249.33 243.49 245.50 1.3M
2023-07-07 245.99 249.00 243.60 247.00 0.9M
2023-07-06 251.90 254.00 245.30 247.02 1.4M
2023-07-05 255.99 255.99 249.20 251.94 1.3M
2023-07-04 255.60 257.10 250.55 257.06 1.1M
2023-07-03 248.31 256.36 243.53 255.60 1.9M
2023-06-30 251.20 252.40 245.11 247.38 1.3M
2023-06-29 252.88 255.90 249.00 250.81 1.0M
2023-06-28 253.28 258.65 251.10 253.89 1.1M
2023-06-27 252.51 256.49 249.95 253.50 1.1M
2023-06-26 254.99 255.98 248.98 252.04 1.7M
2023-06-21 260.94 263.38 257.00 257.58 1.2M
2023-06-20 265.99 266.44 258.30 261.63 1.4M
2023-06-19 267.50 270.00 261.00 265.01 2.0M
2023-06-16 268.00 270.99 265.10 267.90 1.4M
2023-06-15 267.49 270.20 265.22 267.61 1.5M
2023-06-14 256.65 269.88 256.65 267.57 2.0M
2023-06-13 252.46 258.61 251.05 256.65 1.5M
2023-06-12 245.15 258.00 243.24 252.60 1.7M
2023-06-09 244.80 249.49 243.03 245.87 1.6M
2023-06-08 239.03 246.53 238.00 245.50 1.7M
2023-06-07 244.83 245.48 237.86 238.56 2.2M
2023-06-06 247.00 248.80 240.00 244.90 2.4M
2023-06-05 255.00 255.80 245.50 246.08 2.1M
2023-06-02 252.97 258.00 251.51 258.00 1.6M
2023-06-01 251.91 256.66 251.43 254.00 1.4M
2023-05-31 256.10 257.26 250.02 251.92 1.7M
2023-05-30 258.51 262.50 257.08 259.57 1.2M
2023-05-29 262.81 265.00 256.00 259.61 1.6M
2023-05-26 266.96 268.80 261.00 262.76 1.0M
2023-05-25 274.55 274.55 263.38 266.96 1.4M
2023-05-24 278.98 280.47 274.00 274.55 0.9M
2023-05-23 286.02 287.85 279.94 280.58 1.1M
2023-05-22 275.00 290.00 271.90 286.01 1.7M
2023-05-19 276.66 279.74 270.20 276.99 1.0M
2023-05-18 274.80 281.88 274.00 277.76 1.2M
2023-05-17 278.19 280.00 273.05 274.67 0.9M
2023-05-16 284.01 284.34 277.00 279.71 0.7M
2023-05-15 280.45 284.77 274.13 283.77 1.4M
2023-05-12 285.00 287.00 279.00 280.61 1.1M
2023-05-11 284.80 287.89 283.50 285.59 1.0M
2023-05-10 289.40 289.50 283.00 284.80 1.5M
2023-05-09 291.09 295.55 288.30 289.05 2.3M
2023-05-08 300.33 301.00 290.50 292.59 2.0M
2023-05-05 295.00 301.10 290.23 299.25 2.1M
2023-05-04 285.82 298.08 283.00 292.28 4.6M
2023-04-28 272.70 278.11 270.80 273.74 1.3M
2023-04-27 266.00 273.01 260.50 269.98 1.5M
2023-04-26 266.09 269.20 263.63 267.78 1.0M
2023-04-25 264.53 268.86 262.13 266.10 1.0M
2023-04-24 273.50 273.50 263.00 264.90 1.9M
2023-04-21 271.85 278.80 268.00 272.73 1.1M
2023-04-20 276.20 276.85 268.99 270.50 1.1M
2023-04-19 281.72 282.00 274.00 276.19 1.2M
2023-04-18 277.82 283.00 276.17 282.86 1.1M
2023-04-17 282.50 288.48 275.00 278.39 1.6M
2023-04-14 275.74 283.00 275.46 277.27 1.5M
2023-04-13 276.02 277.84 272.08 276.68 2.0M
2023-04-12 286.43 287.39 275.28 277.40 2.8M
2023-04-11 291.06 292.35 283.03 286.43 1.8M
2023-04-10 290.50 293.00 276.01 290.90 2.8M
2023-04-07 294.00 298.80 288.80 290.50 1.1M
2023-04-06 301.88 307.07 291.50 295.49 1.3M
2023-04-04 294.47 305.14 290.00 303.00 1.9M
2023-04-03 293.02 301.80 292.00 293.16 1.5M
2023-03-31 283.00 299.18 283.00 296.00 3.0M
2023-03-30 281.00 285.30 278.58 282.96 1.1M
2023-03-29 280.62 282.78 277.38 281.86 1.3M
2023-03-28 273.00 285.00 271.00 280.99 1.6M
2023-03-27 275.71 277.99 269.00 272.02 1.2M
2023-03-24 271.00 282.00 270.80 275.70 1.6M
2023-03-23 265.71 274.81 263.60 271.58 1.2M
2023-03-22 271.53 277.47 263.10 265.70 1.5M
2023-03-21 265.71 274.50 262.33 271.15 1.6M
2023-03-20 262.90 266.18 256.00 265.51 1.7M
2023-03-17 276.00 276.35 260.91 262.90 3.0M
2023-03-16 268.00 276.40 267.10 273.99 1.1M
2023-03-15 274.06 277.26 270.00 270.22 1.0M
2023-03-14 280.42 284.39 271.50 275.20 1.3M
2023-03-13 271.55 282.90 269.64 280.40 1.5M
2023-03-10 269.00 275.45 268.00 271.55 1.1M
2023-03-09 267.71 276.50 267.71 272.28 1.5M
2023-03-08 270.15 271.68 265.80 267.56 1.1M
2023-03-07 276.49 279.49 271.10 272.59 1.0M
2023-03-06 275.14 276.96 270.57 276.90 0.8M
2023-03-03 278.78 282.99 273.50 275.15 1.0M
2023-03-02 278.28 279.80 275.03 278.00 0.8M
2023-03-01 273.75 279.65 272.03 278.23 1.4M
2023-02-28 272.12 277.50 270.10 273.82 1.0M
2023-02-27 272.53 276.55 268.88 274.00 1.4M
2023-02-24 274.99 275.01 269.90 272.52 1.2M
2023-02-23 284.70 286.98 273.51 276.96 1.7M
2023-02-22 276.00 291.55 275.02 284.50 2.0M
2023-02-21 284.50 285.88 275.13 278.45 1.3M
2023-02-20 280.01 286.76 280.01 285.00 1.1M
2023-02-17 288.00 293.86 281.02 281.44 1.4M
2023-02-16 284.00 292.00 282.00 288.31 1.9M
2023-02-15 284.68 289.00 283.10 284.04 2.1M
2023-02-14 283.00 288.48 281.18 285.29 2.1M
2023-02-13 275.00 286.78 274.50 282.99 2.7M
2023-02-10 278.00 280.00 274.00 277.00 1.5M
2023-02-09 275.10 281.79 274.50 278.58 1.6M
2023-02-08 278.01 279.50 274.00 275.10 1.0M
2023-02-07 280.11 281.50 276.02 277.70 1.1M
2023-02-06 279.90 282.00 271.36 279.60 1.9M
2023-02-03 277.46 282.80 273.30 281.78 2.0M
2023-02-02 283.39 283.50 277.20 277.94 1.8M
2023-02-01 279.94 283.02 275.00 281.98 1.6M
2023-01-31 286.00 287.68 277.01 278.00 2.3M
2023-01-30 288.40 293.33 280.00 287.59 2.2M
2023-01-20 293.90 297.44 287.58 288.95 1.3M
2023-01-19 294.00 296.00 289.11 293.00 1.3M
2023-01-18 296.00 302.52 292.50 295.14 1.6M
2023-01-17 300.00 301.00 292.92 295.17 1.9M
2023-01-16 298.97 308.00 297.00 301.00 2.9M
2023-01-13 294.90 299.30 291.31 295.25 2.2M
2023-01-12 293.71 296.18 290.33 293.50 1.0M
2023-01-11 295.00 297.00 290.81 293.71 1.3M
2023-01-10 296.01 301.00 293.00 295.76 1.6M
2023-01-09 296.24 297.76 287.80 296.00 2.5M
2023-01-06 294.00 299.86 284.12 291.45 3.8M
2023-01-05 263.56 289.92 263.56 289.92 3.6M
2023-01-04 262.99 266.23 258.50 263.56 1.5M
2023-01-03 266.90 267.87 260.34 263.45 1.8M