证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

酒 鬼 酒(000799)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 15.36 16.36 15.16 16.20 121175 1919064 0.82 5.33%
2009-11-24 16.55 16.67 15.27 15.38 140047 2246847 -1.16 -7.01%
2009-11-23 15.75 16.64 15.58 16.54 132338 2151283 0.83 5.28%
2009-11-20 15.40 15.99 15.30 15.71 90804 1428581 0.23 1.49%
2009-11-19 15.73 15.73 15.30 15.48 84544 1305977 -0.22 -1.40%
2009-11-18 15.50 15.95 15.41 15.70 75085 1169927 0.09 0.58%
2009-11-17 15.89 15.89 15.39 15.61 97371 1517642 -0.29 -1.82%
2009-11-16 15.31 16.17 15.31 15.90 171809 2719629 0.74 4.88%
2009-11-13 14.67 15.55 14.60 15.16 209881 3198251 0.28 1.88%
2009-11-12 14.18 15.30 14.15 14.88 211425 3135648 0.74 5.23%
2009-11-11 13.85 14.21 13.73 14.14 94787 1333528 0.22 1.58%
2009-11-10 13.85 14.08 13.72 13.92 78131 1090529 0.11 0.80%
2009-11-09 13.75 13.86 13.64 13.81 44889 616903 0.06 0.44%
2009-11-06 14.10 14.19 13.71 13.75 71795 994226 -0.22 -1.57%
2009-11-05 14.00 14.25 13.67 13.97 79761 1106747 0.02 0.14%
2009-11-04 13.79 14.06 13.60 13.95 110132 1524372 0.26 1.90%
2009-11-03 13.06 13.77 13.01 13.69 120883 1638679 0.59 4.50%
2009-11-02 12.75 13.11 12.52 13.10 83353 1069795 0.14 1.08%
2009-10-30 13.04 13.30 12.92 12.96 75555 985120 -0.11 -0.84%
2009-10-29 13.20 13.29 12.93 13.07 25898 338872 -0.28 -2.10%
2009-10-28 12.91 13.35 12.91 13.35 36425 478911 0.45 3.49%
2009-10-27 13.23 13.25 12.89 12.90 41599 542578 -0.35 -2.64%
2009-10-26 13.60 13.60 13.20 13.25 41844 557148 -0.28 -2.07%
2009-10-23 13.32 13.70 13.32 13.53 48567 656180 0.18 1.35%
2009-10-22 13.54 13.60 13.26 13.35 38450 514585 -0.17 -1.26%
2009-10-21 13.98 13.98 13.50 13.52 47186 643728 -0.34 -2.45%
2009-10-20 13.49 14.05 13.41 13.86 72042 994581 0.40 2.97%
2009-10-19 13.18 13.49 13.18 13.46 39336 526010 0.17 1.28%
2009-10-16 13.37 13.46 13.06 13.29 48136 635861 -0.08 -0.60%
2009-10-15 13.26 13.48 13.02 13.37 59937 797068 0.19 1.44%
2009-10-14 13.30 13.43 13.09 13.18 56815 750888 0.09 0.69%
2009-10-13 12.54 13.13 12.47 13.09 48071 614238 0.56 4.47%
2009-10-12 12.70 12.93 12.47 12.53 41252 523057 -0.05 -0.40%
2009-10-09 11.96 12.69 11.96 12.58 35017 434769 0.82 6.97%
2009-09-30 11.75 12.06 11.66 11.76 29344 347673 0.13 1.12%
2009-09-29 12.13 12.27 11.36 11.63 44342 519841 -0.50 -4.12%
2009-09-28 12.84 13.06 12.08 12.13 32371 406601 -0.71 -5.53%
2009-09-25 12.91 13.10 12.63 12.84 28980 373989 -0.11 -0.85%
2009-09-24 13.42 13.50 12.48 12.95 77084 1001616 -0.74 -5.41%
2009-09-23 14.20 14.43 13.54 13.69 73191 1023605 -0.59 -4.13%
2009-09-22 14.02 14.69 13.83 14.28 134537 1941971 0.22 1.56%
2009-09-21 14.08 14.08 13.38 14.06 62094 857839 -0.06 -0.42%
2009-09-18 13.96 14.40 13.81 14.12 106561 1500237 0.16 1.15%
2009-09-17 13.71 14.27 13.71 13.96 69111 966307 0.21 1.53%
2009-09-16 14.00 14.00 13.61 13.75 67685 935260 -0.38 -2.69%
2009-09-15 14.16 14.29 13.86 14.13 62841 883389 -0.04 -0.28%
2009-09-14 13.99 14.44 13.99 14.17 75560 1073468 0.25 1.80%
N 2009-09-11 13.27 14.05 13.27 13.92 66585 921718 0.48 3.57%
N 2009-09-10 13.82 13.82 13.31 13.44 63435 857336 -0.38 -2.75%
N 2009-09-09 13.65 14.28 13.56 13.82 124120 1727611 -0.06 -0.43%
N 2009-09-08 13.70 14.08 13.38 13.88 159673 2199509 0.14 1.02%
2009-09-07 12.61 13.74 12.61 13.74 147498 1992757 1.25 10.01%
2009-09-04 12.17 12.69 12.17 12.49 52649 655272 0.34 2.80%
2009-09-03 11.60 12.20 11.60 12.15 38100 456000 0.55 4.74%
2009-09-02 11.90 12.08 11.11 11.60 33049 383964 -0.34 -2.85%
2009-09-01 11.88 12.20 11.71 11.94 36164 433859 0.06 0.51%
2009-08-31 12.97 12.97 11.85 11.88 54791 670575 -1.27 -9.66%
2009-08-28 13.47 13.54 13.04 13.15 44673 591372 -0.45 -3.31%
2009-08-27 13.31 13.82 13.15 13.60 71040 963514 0.30 2.26%
2009-08-26 12.60 13.35 12.51 13.30 65330 855347 0.65 5.14%
2009-08-25 13.18 13.18 12.25 12.65 45411 575650 -0.58 -4.38%
2009-08-24 12.80 13.37 12.60 13.23 57336 744903 0.45 3.52%
2009-08-21 12.44 12.88 12.31 12.78 52014 659927 0.34 2.73%
2009-08-20 12.20 12.47 11.99 12.44 45936 564410 0.33 2.73%
2009-08-19 12.66 12.85 11.85 12.11 54351 673190 -0.55 -4.34%
N 2009-08-18 11.99 12.81 11.83 12.66 56572 702346 0.58 4.80%
2009-08-17 13.30 13.30 12.08 12.08 59885 754536 -1.34 -9.98%
2009-08-14 13.86 14.00 12.88 13.42 61067 822450 -0.53 -3.80%
N 2009-08-13 14.07 14.25 13.61 13.95 62056 862915 -0.15 -1.06%
N 2009-08-12 14.68 14.96 14.00 14.10 57876 837686 -0.57 -3.88%
2009-08-11 14.25 14.76 14.09 14.67 72536 1051797 0.48 3.38%
2009-08-10 14.35 14.69 13.92 14.19 52285 743024 -0.03 -0.21%
2009-08-07 15.20 15.40 14.19 14.22 69552 1024515 -0.83 -5.51%
2009-08-06 15.68 15.68 14.92 15.05 71168 1078677 -0.63 -4.02%
2009-08-05 15.45 15.97 15.30 15.68 91729 1437986 0.18 1.16%
2009-08-04 15.85 15.85 15.20 15.50 103077 1585040 -0.41 -2.58%
2009-08-03 15.86 16.70 15.58 15.91 150517 2422112 0.39 2.51%
2009-07-31 14.75 15.55 14.54 15.52 120231 1820126 0.83 5.65%
2009-07-30 14.30 14.85 13.90 14.69 95126 1374721 0.27 1.87%
N 2009-07-29 15.40 15.43 14.15 14.42 159498 2361374 -1.30 -8.27%
2009-07-28 15.55 16.28 15.13 15.72 242702 3807354 0.23 1.49%
N 2009-07-27 14.10 15.49 14.10 15.49 253976 3834639 1.41 10.01%
N 2009-07-24 13.67 14.10 13.66 14.08 122311 1703076 0.31 2.25%
N 2009-07-23 13.82 14.15 13.58 13.77 89282 1241921 -0.08 -0.58%
N 2009-07-22 13.69 14.11 13.47 13.85 139880 1934698 0.08 0.58%
N 2009-07-21 13.22 14.07 13.12 13.77 168225 2317954 0.56 4.24%
2009-07-20 13.23 13.51 13.00 13.21 71759 947354 0.01 0.08%
2009-07-17 13.29 13.68 13.10 13.20 83565 1119096 -0.07 -0.53%
N 2009-07-16 13.01 13.50 12.85 13.27 117371 1551420 0.33 2.55%
2009-07-15 13.10 13.14 12.82 12.94 77100 994907 -0.13 -0.99%
2009-07-14 13.05 13.20 12.82 13.07 82547 1071116 0.02 0.15%
2009-07-13 13.26 13.65 13.03 13.05 116447 1543548 -0.19 -1.44%
2009-07-10 13.31 13.73 13.02 13.24 125397 1671788 -0.18 -1.34%
2009-07-09 13.00 13.50 12.65 13.42 174941 2286082 0.43 3.31%
N 2009-07-08 12.52 13.18 12.52 12.99 179508 2300040 0.74 6.04%
N 2009-07-07 11.90 12.76 11.72 12.25 131648 1629961 0.35 2.94%
2009-07-06 11.93 11.99 11.64 11.90 78073 917376 -0.02 -0.17%
2009-07-03 11.78 12.00 11.61 11.92 48333 568841 0.10 0.85%
2009-07-02 11.74 11.98 11.69 11.82 51173 607204 0.15 1.28%
2009-07-01 11.75 11.85 11.60 11.67 67821 791845 -0.17 -1.44%
N 2009-06-30 12.15 12.29 11.80 11.84 53350 642984 -0.26 -2.15%
N 2009-06-29 11.90 12.30 11.60 12.10 89048 1077591 0.20 1.68%
2009-06-26 11.85 12.34 11.85 11.90 53757 648576 0.12 1.02%
2009-06-24 11.66 11.84 11.58 11.78 38062 446169 0.03 0.26%
N 2009-06-23 11.60 11.92 11.40 11.75 63372 739779 0.08 0.69%
2009-06-22 11.98 12.10 11.60 11.67 77686 919576 -0.30 -2.51%
N 2009-06-19 12.20 12.30 11.88 11.97 80781 968958 -0.30 -2.44%
N 2009-06-18 12.27 12.70 12.03 12.27 78866 971772 -0.02 -0.16%
2009-06-17 12.40 12.60 12.10 12.29 75969 935859 -0.24 -1.92%
2009-06-16 12.40 12.77 12.24 12.53 80587 1005720 0.00 0.00%
2009-06-15 11.87 12.78 11.69 12.53 104281 1279440 0.62 5.21%
N 2009-06-12 12.38 12.48 11.82 11.91 105112 1275295 -0.49 -3.95%
2009-06-11 11.82 12.58 11.81 12.40 154913 1879736 0.52 4.38%
2009-06-10 12.43 12.49 11.85 11.88 155349 1884865 -0.21 -1.74%
2009-06-09 10.99 12.09 10.99 12.09 224944 2633220 1.10 10.01%
2009-06-08 11.00 11.24 10.81 10.99 100289 1109728 -0.01 -0.09%
2009-06-05 10.70 11.27 10.50 11.00 143936 1584021 0.26 2.42%
N 2009-06-04 10.58 10.79 10.35 10.74 84740 892711 0.16 1.51%
2009-06-03 10.59 10.79 10.49 10.58 64490 686588 -0.02 -0.19%
2009-06-02 10.92 10.95 10.55 10.60 117261 1253497 -0.38 -3.46%
N 2009-06-01 11.02 11.25 10.90 10.98 81668 904001 -0.02 -0.18%
N 2009-05-27 11.04 11.20 10.81 11.00 67648 743939 -0.04 -0.36%
N 2009-05-26 11.25 11.43 10.79 11.04 106333 1175919 -0.14 -1.25%