酒鬼酒

000799
🏛️ 中国 →
64.76
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 66.07 66.27 64.64 64.83 1,390.9K
09:35 64.82 65.30 64.70 64.96 899.9K
09:40 64.97 65.60 64.97 65.38 440.6K
09:45 65.40 66.95 65.29 66.24 841.8K
09:50 66.24 66.32 65.73 65.75 323.1K
09:55 65.75 65.75 65.31 65.39 269.4K
10:00 65.36 65.65 65.24 65.34 320.1K
10:05 65.35 65.35 64.88 65.07 488.4K
10:10 65.08 65.13 64.95 64.99 344.3K
10:15 64.95 64.99 64.90 64.99 257.9K
10:20 65.00 65.33 65.00 65.16 150.0K
10:25 65.16 65.50 65.10 65.47 119.9K
10:30 65.47 65.47 65.24 65.25 78.0K
10:35 65.24 65.27 65.16 65.21 106.4K
10:40 65.21 65.22 65.19 65.19 82.5K
10:45 65.20 65.45 65.17 65.45 102.6K
10:50 65.43 65.44 65.27 65.27 71.3K
10:55 65.24 65.24 65.21 65.22 109.6K
11:00 65.22 65.33 65.22 65.31 33.9K
11:05 65.32 65.33 65.22 65.25 51.9K
11:10 65.25 65.25 65.11 65.11 165.0K
11:15 65.10 65.17 65.02 65.06 95.2K
11:20 65.06 65.10 65.03 65.10 89.6K
11:25 65.10 65.20 65.06 65.10 50.9K
11:30 65.09 65.09 65.09 65.09 0.8K
13:00 65.08 65.09 65.04 65.04 89.1K
13:05 65.04 65.07 65.04 65.06 76.2K
13:10 65.06 65.13 65.04 65.04 108.4K
13:15 65.04 65.05 65.01 65.01 73.2K
13:20 65.01 65.13 65.01 65.13 118.2K
13:25 65.12 65.17 65.08 65.17 92.5K
13:30 65.11 66.00 65.11 66.00 342.5K
13:35 66.00 66.67 65.67 66.60 937.7K
13:40 66.49 66.58 66.10 66.21 417.4K
13:45 66.22 66.60 66.21 66.50 383.1K
13:50 66.50 66.52 66.24 66.36 195.9K
13:55 66.36 66.42 65.87 65.87 218.7K
14:00 65.85 66.00 65.79 65.90 140.5K
14:05 65.90 65.99 65.84 65.99 76.8K
14:10 65.99 66.00 65.92 65.93 69.0K
14:15 65.92 66.18 65.90 66.15 109.2K
14:20 66.15 66.15 65.91 65.95 77.7K
14:25 65.96 66.03 65.94 65.95 112.2K
14:30 65.94 66.12 65.92 65.93 102.0K
14:35 65.93 65.95 65.89 65.89 140.0K
14:40 65.90 65.92 65.87 65.91 136.3K
14:45 65.90 66.00 65.89 65.96 142.5K
14:50 65.95 66.13 65.85 65.87 358.0K
14:55 65.87 65.88 65.65 65.65 191.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 66.00 66.10 63.42 64.76 14.9M
2025-09-26 66.03 66.96 64.64 65.63 11.7M
2025-09-25 67.30 67.83 66.30 66.33 10.2M
2025-09-24 66.00 67.88 66.00 67.28 9.8M
2025-09-23 66.20 68.03 65.49 66.77 12.2M
2025-09-22 68.30 68.32 66.78 66.98 12.2M
2025-09-19 67.50 69.48 65.81 69.28 19.7M
2025-09-18 69.40 69.67 66.50 67.95 21.3M
2025-09-17 72.01 72.12 69.30 69.80 20.8M
2025-09-16 70.10 71.98 69.40 71.86 25.5M
2025-09-15 68.30 69.96 68.10 68.96 18.3M
2025-09-12 73.07 76.80 68.99 69.42 40.1M
2025-09-11 68.71 73.93 68.70 73.29 34.8M
2025-09-10 68.99 71.21 67.00 69.47 25.1M
2025-09-09 68.21 68.99 67.09 68.69 20.6M
2025-09-08 65.77 70.68 65.77 68.82 31.2M
2025-09-05 65.48 65.81 62.10 65.76 18.0M
2025-09-04 64.75 66.50 63.90 65.20 21.2M
2025-09-03 68.00 69.50 64.87 65.07 21.8M
2025-09-02 70.01 71.50 66.70 67.01 29.4M
2025-09-01 66.80 72.26 66.80 70.90 35.5M
2025-08-29 65.50 69.00 65.45 68.26 38.8M
2025-08-28 65.50 67.00 62.70 64.85 29.9M
2025-08-27 67.50 69.00 66.66 66.68 32.0M
2025-08-26 66.50 71.68 65.43 69.40 44.8M
2025-08-25 64.34 67.80 63.03 67.14 48.1M
2025-08-22 65.91 66.50 63.10 63.34 35.9M
2025-08-21 65.00 69.50 65.00 65.93 57.1M
2025-08-20 57.01 63.47 56.53 63.47 33.8M
2025-08-19 52.68 57.70 52.60 57.70 31.7M
2025-08-18 50.62 53.16 50.59 52.45 15.9M
2025-08-15 50.10 51.20 49.67 50.63 11.5M
2025-08-14 49.20 51.86 49.20 50.40 17.7M
2025-08-13 49.24 49.79 48.70 49.39 7.6M
2025-08-12 49.83 49.99 49.03 49.08 8.6M
2025-08-11 49.00 50.25 48.91 49.82 9.9M
2025-08-08 49.36 49.69 48.97 48.99 7.4M
2025-08-07 48.15 49.98 48.04 49.34 15.2M
2025-08-06 47.41 49.37 46.95 48.24 9.1M
2025-08-05 47.23 47.59 47.06 47.40 4.6M
2025-08-04 46.50 47.26 46.15 47.23 5.8M
2025-08-01 47.04 47.25 46.52 46.73 5.1M
2025-07-31 48.00 48.15 46.75 47.02 9.0M
2025-07-30 48.70 50.25 48.55 48.97 12.4M
2025-07-29 48.92 48.95 47.86 48.69 7.6M
2025-07-28 48.27 48.88 48.00 48.88 7.1M
2025-07-25 49.67 49.68 48.34 48.47 10.5M
2025-07-24 49.35 50.22 49.12 49.73 8.9M
2025-07-23 49.83 50.38 49.34 49.34 11.9M
2025-07-22 48.44 50.88 48.16 50.40 20.2M
2025-07-21 49.88 49.88 48.33 48.74 12.6M
2025-07-18 49.49 49.99 48.82 49.20 15.3M
2025-07-17 48.62 49.26 48.32 48.78 12.3M
2025-07-16 45.65 49.50 45.51 48.87 22.4M
2025-07-15 46.27 47.06 45.51 45.73 13.6M
2025-07-14 46.91 47.73 46.82 47.59 10.5M
2025-07-11 47.68 48.83 47.01 47.47 19.5M
2025-07-10 45.80 48.00 45.80 47.69 16.2M
2025-07-09 45.55 47.18 45.40 46.30 14.0M
2025-07-08 44.25 46.00 44.01 45.78 12.7M
2025-07-07 44.99 45.07 44.09 44.24 6.7M
2025-07-04 45.42 46.42 44.67 44.79 11.6M
2025-07-03 44.41 46.95 44.41 45.55 18.5M
2025-07-02 42.75 46.30 42.75 45.25 24.4M
2025-07-01 43.86 43.94 42.67 42.73 14.0M
2025-06-30 41.27 45.28 41.09 43.99 21.8M
2025-06-27 41.20 41.40 41.15 41.16 3.1M
2025-06-26 41.43 41.94 41.17 41.27 4.6M
2025-06-25 41.01 41.85 40.70 41.70 6.0M
2025-06-24 40.65 41.13 40.44 41.01 4.1M
2025-06-23 40.60 40.66 39.50 40.59 4.8M
2025-06-20 40.20 41.55 40.20 41.08 6.8M
2025-06-19 40.50 41.29 40.10 40.17 5.3M
2025-06-18 41.59 42.54 41.29 41.29 9.5M
2025-06-17 40.60 40.98 40.30 40.44 3.2M
2025-06-16 40.05 40.86 39.16 40.83 6.2M
2025-06-13 41.59 41.59 40.18 40.32 6.0M
2025-06-12 42.09 42.11 41.61 41.70 3.0M
2025-06-11 41.80 42.40 41.65 42.09 2.8M
2025-06-10 42.20 42.68 41.50 41.82 3.6M
2025-06-09 42.05 42.24 41.78 42.20 2.9M
2025-06-06 42.24 42.45 41.93 42.05 2.2M
2025-06-05 41.98 42.49 41.88 42.14 3.0M
2025-06-04 41.60 42.14 41.60 41.93 3.0M
2025-06-03 41.69 41.90 41.11 41.60 3.4M
2025-05-30 42.60 42.68 42.00 42.01 3.2M
2025-05-29 42.34 42.70 41.90 42.69 3.3M
2025-05-28 42.80 42.83 42.15 42.32 2.6M
2025-05-27 42.47 43.15 42.47 42.71 2.5M
2025-05-26 42.32 42.65 42.05 42.47 2.2M
2025-05-23 43.09 43.38 42.30 42.30 3.5M
2025-05-22 43.40 43.66 42.97 43.09 2.8M
2025-05-21 43.78 44.03 43.44 43.49 2.3M
2025-05-20 43.74 43.95 43.50 43.78 2.0M
2025-05-19 43.20 43.78 42.56 43.74 2.9M
2025-05-16 44.06 44.06 43.56 43.62 2.9M
2025-05-15 44.87 44.99 44.02 44.05 4.3M
2025-05-14 44.02 45.65 43.65 45.14 8.8M
2025-05-13 44.50 44.80 44.01 44.02 3.7M
2025-05-12 44.10 44.55 43.88 44.29 2.6M
2025-05-09 44.34 44.36 43.86 43.95 2.7M
2025-05-08 43.90 44.62 43.80 44.33 3.5M
2025-05-07 44.52 44.98 43.78 44.13 4.2M
2025-05-06 43.07 44.10 43.00 44.09 4.5M
2025-04-30 43.10 43.59 42.70 42.90 4.4M
2025-04-29 43.20 43.40 42.00 42.95 4.2M
2025-04-28 44.05 44.30 43.58 43.59 3.6M
2025-04-25 43.76 44.64 43.73 44.11 3.6M
2025-04-24 44.30 44.49 43.73 43.76 3.8M
2025-04-23 44.65 44.80 44.12 44.42 3.3M
2025-04-22 44.76 45.09 44.50 44.61 3.0M
2025-04-21 44.57 44.79 44.24 44.75 2.7M
2025-04-18 44.80 44.96 44.24 44.57 3.0M
2025-04-17 45.00 45.42 44.60 45.05 3.7M
2025-04-16 45.20 45.45 44.11 45.04 4.5M
2025-04-15 45.54 45.80 44.92 45.38 3.9M
2025-04-14 45.15 45.89 45.15 45.54 4.5M
2025-04-11 45.54 45.69 44.80 45.15 6.0M
2025-04-10 45.21 46.30 44.50 45.98 8.6M
2025-04-09 43.55 45.36 43.00 44.97 9.2M
2025-04-08 42.98 44.58 42.98 44.06 8.3M
2025-04-07 45.67 46.50 42.79 42.98 13.1M
2025-04-03 46.30 48.66 46.17 47.54 8.7M
2025-04-02 46.52 46.85 46.23 46.50 3.4M
2025-04-01 46.18 47.10 46.13 46.82 5.2M
2025-03-31 47.50 47.77 45.89 46.08 8.2M
2025-03-28 49.44 50.73 48.04 48.05 7.4M
2025-03-27 49.28 49.93 48.92 49.42 5.3M
2025-03-26 50.34 50.58 49.65 49.81 7.3M
2025-03-25 49.50 50.16 48.70 50.15 8.3M
2025-03-24 49.80 49.99 48.56 49.50 8.3M
2025-03-21 49.80 51.03 49.16 49.52 8.6M
2025-03-20 50.40 50.54 49.73 49.87 6.4M
2025-03-19 51.15 51.36 50.30 50.57 8.0M
2025-03-18 52.00 52.29 50.80 51.11 10.8M
2025-03-17 52.00 53.44 51.23 51.45 27.1M
2025-03-14 47.16 51.88 47.10 51.88 26.7M
2025-03-13 47.64 48.15 46.91 47.16 6.1M
2025-03-12 48.34 48.51 47.58 47.63 6.4M
2025-03-11 47.00 48.23 46.76 48.21 9.1M
2025-03-10 46.83 47.50 46.36 47.42 5.8M
2025-03-07 46.79 47.57 46.15 46.96 7.5M
2025-03-06 46.15 47.20 46.01 46.88 6.8M
2025-03-05 46.34 46.40 45.67 46.18 5.1M
2025-03-04 46.88 47.17 46.01 46.40 7.1M
2025-03-03 48.52 49.58 47.11 47.51 11.7M
2025-02-28 47.81 50.31 47.51 48.52 16.6M
2025-02-27 47.28 48.45 47.02 47.93 10.9M
2025-02-26 46.70 47.28 46.18 47.28 6.6M
2025-02-25 47.30 47.67 46.50 46.66 8.6M
2025-02-24 46.64 50.21 46.64 48.00 16.3M
2025-02-21 45.49 46.82 45.25 46.08 7.7M
2025-02-20 45.89 46.46 45.40 45.48 4.4M
2025-02-19 45.03 46.14 44.80 45.98 5.4M
2025-02-18 46.70 46.80 45.10 45.16 6.3M
2025-02-17 46.53 47.30 46.40 46.91 6.6M
2025-02-14 46.86 47.29 46.19 46.65 7.7M
2025-02-13 45.70 47.92 45.68 47.35 15.2M
2025-02-12 44.80 45.78 44.53 45.77 5.6M
2025-02-11 46.11 46.15 44.80 44.89 5.4M
2025-02-10 45.24 45.95 45.00 45.85 5.7M
2025-02-07 44.90 45.85 44.36 45.33 8.0M
2025-02-06 43.68 44.80 43.55 44.48 5.2M
2025-02-05 44.76 44.79 43.07 43.65 7.0M
2025-01-27 45.75 46.25 44.46 44.49 5.3M
2025-01-24 45.80 46.30 44.84 45.81 10.1M
2025-01-23 48.47 48.81 47.31 47.31 4.4M
2025-01-22 48.74 48.74 47.58 47.59 3.5M
2025-01-21 49.71 49.96 48.30 48.73 3.7M
2025-01-20 49.77 50.20 49.03 49.48 5.2M
2025-01-17 48.12 49.85 48.00 49.02 6.3M
2025-01-16 48.21 49.15 47.52 48.30 4.0M
2025-01-15 48.24 48.65 47.86 48.17 3.9M
2025-01-14 46.29 48.29 46.21 48.28 6.1M
2025-01-13 45.80 46.35 45.05 46.24 3.6M
2025-01-10 47.63 47.95 46.00 46.01 4.2M
2025-01-09 47.00 48.09 46.94 47.62 4.3M
2025-01-08 47.46 47.98 46.05 47.54 5.3M
2025-01-07 46.17 47.47 46.17 47.46 4.6M
2025-01-06 46.80 47.75 46.05 46.23 7.4M
2025-01-03 52.00 52.35 48.97 49.04 8.0M
2025-01-02 55.20 55.20 51.96 52.30 8.8M