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
2025-09-30 159.60 160.83 157.11 160.58 2.5M
2025-09-29 154.50 160.22 153.80 160.21 3.8M
2025-09-26 154.15 157.00 152.52 154.22 3.0M
2025-09-25 156.60 157.20 154.77 154.96 2.0M
2025-09-24 156.28 158.20 155.90 156.73 1.8M
2025-09-23 158.72 159.49 156.33 157.01 1.8M
2025-09-22 159.00 160.60 157.18 158.69 2.5M
2025-09-19 160.06 160.88 157.34 160.80 3.4M
2025-09-18 163.67 164.40 158.75 161.75 3.4M
2025-09-17 168.58 169.08 163.36 163.63 3.8M
2025-09-16 168.08 169.27 166.30 168.58 1.8M
2025-09-15 169.88 171.30 167.00 168.08 3.1M
2025-09-12 173.01 177.01 170.00 170.60 3.2M
2025-09-11 173.45 176.40 170.00 173.01 3.6M
2025-09-10 171.00 175.88 169.00 174.37 5.2M
2025-09-09 168.07 172.03 165.89 171.96 3.3M
2025-09-08 164.24 169.78 163.30 169.00 3.8M
2025-09-05 164.60 165.56 162.21 164.39 3.2M
2025-09-04 166.77 167.30 161.58 164.38 3.2M
2025-09-03 172.43 173.97 166.28 167.20 2.7M
2025-09-02 169.50 175.02 169.02 170.06 3.9M
2025-09-01 170.61 171.58 166.98 170.40 4.4M
2025-08-29 165.69 172.97 165.62 171.30 4.8M
2025-08-28 164.10 167.02 160.50 164.00 4.5M
2025-08-27 170.60 172.56 165.15 165.21 4.7M
2025-08-26 172.90 176.50 169.02 172.87 4.3M
2025-08-25 164.80 176.08 164.00 174.18 5.9M
2025-08-22 160.00 165.00 158.08 164.33 4.2M
2025-08-21 161.32 164.10 159.04 160.22 4.5M
2025-08-20 152.60 166.19 151.50 161.30 8.6M
2025-08-19 148.00 154.80 147.51 153.98 7.0M
2025-08-18 147.29 150.33 147.27 148.43 3.7M
2025-08-15 145.67 147.50 143.74 147.25 3.3M
2025-08-14 145.45 148.83 145.45 146.18 4.1M
2025-08-13 146.28 146.80 143.80 145.68 3.2M
2025-08-12 145.76 149.38 145.37 146.28 4.6M
2025-08-11 138.02 147.80 138.00 146.74 7.5M
2025-08-08 138.86 139.46 137.81 138.16 1.4M
2025-08-07 139.47 140.36 138.77 138.86 1.7M
2025-08-06 139.53 139.97 138.50 139.47 1.7M
2025-08-05 136.30 140.22 136.30 140.01 3.4M
2025-08-04 136.79 136.91 135.00 136.09 2.7M
2025-08-01 137.37 138.19 136.32 137.09 2.1M
2025-07-31 141.45 141.45 137.10 137.79 3.7M
2025-07-30 141.65 144.05 140.90 141.73 3.0M
2025-07-29 142.25 142.60 139.47 141.25 2.9M
2025-07-28 142.56 143.44 140.60 142.24 3.2M
2025-07-25 146.58 146.70 141.71 142.58 4.7M
2025-07-24 144.63 147.44 144.49 146.80 3.0M
2025-07-23 144.50 148.36 144.01 144.63 5.0M
2025-07-22 139.26 144.50 138.80 144.43 4.9M
2025-07-21 139.24 139.79 138.35 139.26 2.1M
2025-07-18 136.42 139.81 136.42 139.61 4.2M
2025-07-17 136.97 137.47 135.51 136.53 1.7M
2025-07-16 135.10 137.15 135.08 136.99 2.2M
2025-07-15 136.70 136.82 134.50 135.25 3.0M
2025-07-14 138.41 138.42 136.70 137.72 2.2M
2025-07-11 138.08 140.02 137.01 138.59 3.6M
2025-07-10 137.00 138.70 136.00 137.99 2.5M
2025-07-09 135.60 138.69 135.34 137.29 4.1M
2025-07-08 133.81 135.77 133.30 135.60 3.0M
2025-07-07 134.19 135.15 133.45 133.80 2.5M
2025-07-04 133.92 135.02 133.50 134.19 2.2M
2025-07-03 132.51 135.91 132.45 133.92 3.4M
2025-07-02 131.99 133.50 131.50 132.91 3.2M
2025-07-01 132.72 132.91 131.49 131.68 2.2M
2025-06-30 131.88 133.79 130.80 133.15 3.4M
2025-06-27 133.25 133.60 131.60 131.88 3.2M
2025-06-26 133.63 135.07 132.30 133.62 4.4M
2025-06-25 138.24 138.78 136.10 138.77 4.8M
2025-06-24 137.25 138.30 137.11 138.23 3.4M
2025-06-23 139.68 139.68 136.30 137.08 5.3M
2025-06-20 135.90 142.26 135.60 141.09 8.2M
2025-06-19 134.05 137.56 134.05 135.90 4.2M
2025-06-18 137.00 137.89 134.20 134.78 4.1M
2025-06-17 133.48 135.26 133.10 134.00 3.6M
2025-06-16 133.80 136.28 131.73 134.15 5.9M
2025-06-13 139.98 139.98 134.66 135.15 5.6M
2025-06-12 144.20 144.20 140.78 140.94 3.7M
2025-06-11 144.08 145.89 143.66 144.82 2.8M
2025-06-10 148.00 148.01 143.48 144.26 4.7M
2025-06-09 149.60 149.60 146.64 148.00 3.7M
2025-06-06 149.99 151.85 149.23 149.80 1.9M
2025-06-05 147.81 151.48 147.51 150.00 2.9M
2025-06-04 147.76 148.93 147.02 147.81 2.2M
2025-06-03 149.70 149.70 147.75 147.93 2.5M
2025-05-30 154.11 154.49 150.00 150.55 2.5M
2025-05-29 152.80 155.23 152.33 154.11 2.0M
2025-05-28 152.07 152.85 151.66 152.53 1.1M
2025-05-27 152.15 153.49 151.74 152.30 1.4M
2025-05-26 153.50 154.86 151.70 152.22 2.3M
2025-05-23 155.81 156.58 153.72 153.82 1.9M
2025-05-22 157.18 157.50 155.66 155.70 1.3M
2025-05-21 156.50 157.95 156.50 157.07 1.6M
2025-05-20 157.00 157.53 156.10 156.50 2.3M
2025-05-19 158.90 159.00 156.19 157.70 3.1M
2025-05-16 163.93 164.00 160.35 160.89 2.6M
2025-05-15 167.68 168.12 163.69 163.91 2.7M
2025-05-14 165.34 171.47 164.05 168.75 3.7M
2025-05-13 166.08 166.80 165.03 165.75 1.4M
2025-05-12 164.74 166.29 164.50 165.88 1.5M
2025-05-09 165.74 165.84 164.05 164.65 1.3M
2025-05-08 164.50 168.51 163.10 165.75 2.8M
2025-05-07 167.00 167.42 164.54 165.21 2.1M
2025-05-06 164.90 165.30 162.91 164.45 2.6M
2025-04-30 163.98 167.66 163.98 164.39 2.2M
2025-04-29 171.15 171.26 165.70 165.80 3.4M
2025-04-28 168.92 173.86 168.92 171.14 3.9M
2025-04-25 167.00 169.37 166.80 167.11 1.2M
2025-04-24 168.70 169.01 166.88 167.00 1.2M
2025-04-23 170.33 171.50 168.01 168.83 1.6M
2025-04-22 170.00 173.38 167.70 170.33 2.1M
2025-04-21 172.00 172.90 169.38 170.01 2.2M
2025-04-18 171.60 172.98 169.69 172.94 1.5M
2025-04-17 169.03 173.33 168.40 172.50 1.9M
2025-04-16 171.00 171.79 167.65 171.05 1.8M
2025-04-15 172.50 173.68 170.64 172.00 1.5M
2025-04-14 174.50 175.30 172.00 173.10 2.1M
2025-04-11 178.50 179.58 173.03 175.60 2.4M
2025-04-10 177.00 180.83 174.26 179.85 3.2M
2025-04-09 170.15 179.48 168.88 178.29 3.8M
2025-04-08 163.97 173.80 163.36 172.08 3.3M
2025-04-07 171.00 172.00 157.90 164.10 3.1M
2025-04-03 169.34 175.48 168.56 174.47 1.9M
2025-04-02 170.88 172.47 170.01 170.70 0.8M
2025-04-01 170.10 172.73 168.90 171.31 1.3M
2025-03-31 172.05 173.99 169.50 170.25 1.6M
2025-03-28 176.99 177.97 172.68 173.09 1.8M
2025-03-27 176.01 179.28 175.65 177.60 1.2M
2025-03-26 176.07 179.50 175.07 177.03 1.8M
2025-03-25 177.60 177.77 174.20 176.61 1.5M
2025-03-24 175.12 178.00 174.00 177.52 2.4M
2025-03-21 177.50 179.88 175.00 175.79 2.1M
2025-03-20 181.08 181.15 177.04 177.83 2.0M
2025-03-19 185.95 187.91 180.20 181.08 3.6M
2025-03-18 191.01 191.93 185.95 186.70 2.9M
2025-03-17 195.02 196.68 188.00 191.93 3.6M
2025-03-14 186.48 197.88 185.39 193.54 4.5M
2025-03-13 187.00 192.31 185.47 186.50 2.9M
2025-03-12 189.17 191.76 185.71 187.59 2.5M
2025-03-11 177.90 189.18 177.84 189.17 4.9M
2025-03-10 175.25 181.66 174.14 179.35 2.9M
2025-03-07 172.59 177.00 171.40 176.20 2.9M
2025-03-06 166.64 173.50 165.02 173.15 3.6M
2025-03-05 164.60 167.75 162.95 166.21 1.7M
2025-03-04 168.19 168.19 163.20 164.71 1.7M
2025-03-03 168.01 174.94 167.69 168.26 3.6M
2025-02-28 167.95 172.90 167.57 167.85 4.1M
2025-02-27 164.03 169.83 163.55 167.88 3.9M
2025-02-26 164.64 167.50 162.62 164.90 2.1M
2025-02-25 164.50 166.66 163.30 165.52 1.9M
2025-02-24 163.00 169.68 162.07 166.51 4.0M
2025-02-21 163.50 169.90 162.88 164.26 3.4M
2025-02-20 161.33 164.90 160.50 162.08 1.8M
2025-02-19 160.62 163.92 158.70 161.34 2.3M
2025-02-18 164.65 164.94 160.37 162.10 2.2M
2025-02-17 162.40 168.00 162.00 165.19 3.4M
2025-02-14 159.00 163.02 158.01 162.40 3.3M
2025-02-13 155.75 163.50 155.05 160.47 6.3M
2025-02-12 153.34 155.80 151.56 155.80 3.3M
2025-02-11 157.33 158.50 153.11 153.59 3.2M
2025-02-10 156.45 157.63 153.95 157.30 2.8M
2025-02-07 154.00 157.46 153.30 156.29 3.9M
2025-02-06 156.00 157.60 152.16 154.88 4.4M
2025-02-05 166.00 166.08 156.32 157.32 4.7M
2025-01-27 166.72 168.12 165.57 166.08 1.5M
2025-01-24 169.99 169.99 166.33 166.71 2.3M
2025-01-23 171.00 172.80 169.50 170.24 1.3M
2025-01-22 172.89 172.89 168.83 169.70 2.3M
2025-01-21 177.01 177.01 171.55 174.00 2.5M
2025-01-20 174.60 179.82 174.30 175.88 3.3M
2025-01-17 171.99 175.00 171.10 173.42 2.0M
2025-01-16 175.98 177.70 170.88 172.35 2.3M
2025-01-15 175.91 176.50 173.80 175.55 1.5M
2025-01-14 169.50 178.15 169.00 176.06 3.4M
2025-01-13 165.00 170.60 165.00 169.70 1.7M
2025-01-10 172.39 173.30 168.00 168.01 2.3M
2025-01-09 169.56 175.63 167.47 172.97 2.9M
2025-01-08 166.37 171.85 165.01 169.56 2.8M
2025-01-07 168.33 169.45 164.71 167.50 2.0M
2025-01-06 167.00 174.17 163.15 167.86 3.1M
2025-01-03 170.00 174.63 169.55 171.98 3.5M
2025-01-02 170.00 174.30 166.88 170.31 3.9M