酒鬼酒(000799)股票信息
| 股票代码 | 000799 |
| 股票名称 | 酒鬼酒 |
| 最新价/元 | 51.69 |
| 涨跌额/元 | 4.70 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 51.69 |
| 卖出/元 | 0.00 |
| 昨收/元 | 46.99 |
| 今开/元 | 51.69 |
| 最高/元 | 51.69 |
| 最低/元 | 51.69 |
| 成交量/手 | 28097.70 |
| 成交额/万 | 14523.70 |
| 股净值/元 | 30.66 |
| 市净率 | 4.12 |
| 总市值/万 | 1679557.90 |
| 流通值/万 | 1679557.90 |
| 换手率/% | 0.86 |
| 入市日期 | 1997-07-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
酒鬼酒(000799)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 51.69 | 51.69 | 4.70 | 10.00 | 28097.70 | 14523.70 | 0.86 |
| 2024-09-27 | 45.99 | 46.99 | 4.27 | 10.00 | 188004.91 | 87621.40 | 5.79 |
| 2024-09-26 | 38.39 | 42.72 | 3.88 | 9.99 | 203268.91 | 83364.92 | 6.26 |
| 2024-09-25 | 39.85 | 38.84 | -0.76 | -1.92 | 161606.66 | 64366.97 | 4.97 |
| 2024-09-24 | 39.00 | 39.60 | 1.75 | 4.62 | 152516.19 | 59332.54 | 4.69 |
| 2024-09-23 | 37.76 | 37.85 | 0.05 | 0.13 | 84681.90 | 32262.01 | 2.61 |
| 2024-09-20 | 37.57 | 37.80 | 0.04 | 0.11 | 114851.97 | 43141.39 | 3.53 |
| 2024-09-19 | 34.52 | 37.76 | 3.43 | 9.99 | 119544.28 | 44059.44 | 3.68 |
| 2024-09-18 | 34.02 | 34.33 | -0.10 | -0.29 | 30080.76 | 10223.42 | 0.93 |
| 2024-09-13 | 35.18 | 34.43 | -0.79 | -2.24 | 28686.00 | 9960.74 | 0.88 |
| 2024-09-12 | 35.76 | 35.22 | -0.71 | -1.98 | 29926.00 | 10701.40 | 0.92 |
| 2024-09-11 | 35.90 | 35.93 | -0.07 | -0.19 | 25264.99 | 9086.46 | 0.78 |
| 2024-09-10 | 35.39 | 36.00 | 0.61 | 1.72 | 38617.38 | 13811.58 | 1.19 |
| 2024-09-09 | 35.20 | 35.39 | -0.20 | -0.56 | 21796.00 | 7709.70 | 0.67 |
| 2024-09-06 | 35.97 | 35.59 | -0.41 | -1.14 | 25710.01 | 9235.06 | 0.79 |
| 2024-09-05 | 35.40 | 36.00 | 0.43 | 1.21 | 26104.03 | 9368.30 | 0.80 |
| 2024-09-04 | 35.58 | 35.57 | -0.03 | -0.08 | 23483.00 | 8383.36 | 0.72 |
| 2024-09-03 | 35.38 | 35.60 | 0.40 | 1.14 | 25989.66 | 9243.32 | 0.80 |
| 2024-09-02 | 36.20 | 35.20 | -1.52 | -4.14 | 45938.94 | 16383.30 | 1.41 |
| 2024-08-30 | 35.72 | 36.72 | 0.82 | 2.28 | 63401.64 | 23149.56 | 1.95 |
| 2024-08-29 | 34.30 | 35.90 | 1.38 | 4.00 | 67404.36 | 23977.93 | 2.07 |
| 2024-08-28 | 35.23 | 34.52 | -0.94 | -2.65 | 43197.01 | 14924.33 | 1.33 |
| 2024-08-27 | 35.80 | 35.46 | -0.43 | -1.20 | 27548.05 | 9795.28 | 0.85 |
| 2024-08-26 | 35.72 | 35.89 | 0.33 | 0.93 | 28311.96 | 10164.44 | 0.87 |
| 2024-08-23 | 36.19 | 35.56 | -0.67 | -1.85 | 38139.01 | 13700.44 | 1.17 |
| 2024-08-22 | 37.66 | 36.23 | -1.46 | -3.87 | 46783.44 | 17137.19 | 1.44 |
| 2024-08-21 | 38.22 | 37.69 | -0.61 | -1.59 | 23268.51 | 8822.65 | 0.72 |
| 2024-08-20 | 38.95 | 38.30 | -1.02 | -2.59 | 31861.28 | 12307.49 | 0.98 |
| 2024-08-19 | 39.40 | 39.32 | -0.05 | -0.13 | 24801.01 | 9802.40 | 0.76 |
| 2024-08-16 | 39.98 | 39.37 | -0.51 | -1.28 | 25979.00 | 10260.60 | 0.80 |
| 2024-08-15 | 39.33 | 39.88 | 0.42 | 1.06 | 27766.36 | 11052.90 | 0.85 |
| 2024-08-14 | 39.96 | 39.46 | -0.50 | -1.25 | 26088.32 | 10318.28 | 0.80 |
| 2024-08-13 | 40.03 | 39.96 | -0.10 | -0.25 | 23625.72 | 9381.48 | 0.73 |
| 2024-08-12 | 39.80 | 40.06 | -0.06 | -0.15 | 28676.11 | 11460.37 | 0.88 |
| 2024-08-09 | 41.20 | 40.12 | -0.75 | -1.84 | 44739.84 | 18208.23 | 1.38 |
| 2024-08-08 | 40.35 | 40.87 | 0.12 | 0.29 | 64569.11 | 26522.16 | 1.99 |
| 2024-08-07 | 40.80 | 40.75 | -0.14 | -0.34 | 40911.69 | 16619.61 | 1.26 |
| 2024-08-06 | 40.51 | 40.89 | 0.47 | 1.16 | 54969.31 | 22376.22 | 1.69 |
| 2024-08-05 | 39.89 | 40.42 | 0.53 | 1.33 | 88213.51 | 36351.37 | 2.71 |
| 2024-08-02 | 39.58 | 39.89 | -0.16 | -0.40 | 37123.82 | 14912.52 | 1.14 |
| 2024-08-01 | 40.91 | 40.05 | -0.85 | -2.08 | 50626.21 | 20402.85 | 1.56 |
| 2024-07-31 | 39.80 | 40.90 | 1.10 | 2.76 | 70592.05 | 28602.15 | 2.17 |
| 2024-07-30 | 39.50 | 40.80 | 0.90 | 2.26 | 52220.75 | 20955.19 | 1.61 |
| 2024-07-29 | 39.60 | 39.90 | 0.35 | 0.89 | 44588.71 | 17797.49 | 1.37 |
| 2024-07-26 | 39.11 | 39.55 | 0.51 | 1.31 | 33729.41 | 13333.53 | 1.04 |
| 2024-07-25 | 38.60 | 39.04 | 0.38 | 0.98 | 35286.08 | 13768.70 | 1.09 |
| 2024-07-24 | 39.40 | 38.66 | -0.74 | -1.88 | 37211.41 | 14507.93 | 1.15 |
| 2024-07-23 | 40.71 | 39.40 | -1.30 | -3.19 | 42838.00 | 17172.98 | 1.32 |
| 2024-07-22 | 41.60 | 40.70 | -0.90 | -2.16 | 49651.24 | 20359.79 | 1.53 |
| 2024-07-19 | 41.03 | 41.60 | 0.32 | 0.78 | 38812.50 | 16050.40 | 1.19 |
| 2024-07-18 | 41.27 | 41.28 | -0.28 | -0.67 | 50675.54 | 20948.84 | 1.56 |
| 2024-07-17 | 41.31 | 41.56 | 0.26 | 0.63 | 49958.57 | 20794.16 | 1.54 |
| 2024-07-16 | 41.39 | 41.30 | -0.21 | -0.51 | 38837.93 | 16016.93 | 1.20 |
| 2024-07-15 | 42.13 | 41.51 | -0.92 | -2.17 | 40864.76 | 17097.45 | 1.26 |
| 2024-07-12 | 41.67 | 42.43 | 0.76 | 1.82 | 78741.49 | 33081.08 | 2.42 |
| 2024-07-11 | 39.75 | 41.67 | 2.47 | 6.30 | 121712.26 | 50530.30 | 3.75 |
| 2024-07-10 | 38.45 | 39.20 | 0.20 | 0.51 | 63983.63 | 25198.73 | 1.97 |
| 2024-07-09 | 38.71 | 39.00 | 0.22 | 0.57 | 63212.77 | 24388.30 | 1.95 |
| 2024-07-08 | 40.00 | 38.78 | -1.70 | -4.20 | 57904.05 | 22692.67 | 1.78 |
| 2024-07-05 | 40.52 | 40.48 | -0.04 | -0.10 | 48951.70 | 19715.77 | 1.51 |
| 2024-07-04 | 42.22 | 40.52 | -1.74 | -4.12 | 64255.20 | 26451.06 | 1.98 |
| 2024-07-03 | 43.29 | 42.26 | -1.25 | -2.87 | 55454.89 | 23586.13 | 1.71 |
| 2024-07-02 | 43.17 | 43.51 | 0.13 | 0.30 | 59763.12 | 26192.53 | 1.84 |
| 2024-07-01 | 43.60 | 43.38 | -0.49 | -1.12 | 56729.97 | 24463.11 | 1.75 |
| 2024-06-28 | 44.42 | 43.87 | -0.92 | -2.05 | 52267.35 | 23214.64 | 1.61 |
| 2024-06-27 | 46.23 | 44.79 | -1.77 | -3.80 | 46043.82 | 20942.22 | 1.42 |
| 2024-06-26 | 45.83 | 46.56 | 0.63 | 1.37 | 39327.81 | 18098.57 | 1.21 |
| 2024-06-25 | 47.45 | 45.93 | -1.61 | -3.39 | 60847.21 | 28426.83 | 1.87 |
| 2024-06-24 | 47.82 | 47.54 | -1.28 | -2.62 | 60350.81 | 28747.83 | 1.86 |
| 2024-06-21 | 50.23 | 48.82 | -1.44 | -2.87 | 56510.66 | 27864.97 | 1.74 |
| 2024-06-20 | 51.09 | 50.26 | -1.58 | -3.05 | 43383.30 | 22103.91 | 1.34 |
| 2024-06-19 | 51.38 | 51.84 | 0.46 | 0.90 | 58750.43 | 30540.92 | 1.81 |
| 2024-06-18 | 52.00 | 51.38 | -0.42 | -0.81 | 44272.36 | 22828.04 | 1.36 |
| 2024-06-17 | 50.04 | 51.80 | 1.15 | 2.27 | 57934.41 | 29493.36 | 1.78 |
| 2024-06-14 | 49.80 | 50.65 | 0.64 | 1.28 | 49838.01 | 24832.81 | 1.53 |
| 2024-06-13 | 50.72 | 50.01 | -0.65 | -1.28 | 34071.00 | 17085.43 | 1.05 |
| 2024-06-12 | 50.38 | 50.66 | 0.06 | 0.12 | 33067.70 | 16763.64 | 1.02 |
| 2024-06-11 | 50.02 | 50.60 | 0.23 | 0.46 | 38743.27 | 19408.32 | 1.19 |
| 2024-06-07 | 51.61 | 50.37 | -0.89 | -1.74 | 45104.04 | 22846.67 | 1.39 |
| 2024-06-06 | 52.50 | 51.26 | -1.31 | -2.49 | 46848.52 | 24231.93 | 1.44 |
| 2024-06-05 | 53.09 | 52.57 | -0.99 | -1.85 | 35743.81 | 18950.45 | 1.10 |
| 2024-06-04 | 52.54 | 53.56 | 1.04 | 1.98 | 47226.05 | 25032.38 | 1.45 |
| 2024-06-03 | 53.39 | 52.52 | -0.72 | -1.35 | 54623.76 | 28874.58 | 1.68 |
| 2024-05-31 | 53.32 | 53.24 | -0.13 | -0.24 | 60429.87 | 32500.20 | 1.86 |
| 2024-05-30 | 54.30 | 53.37 | -1.43 | -2.61 | 47499.31 | 25501.58 | 1.46 |
| 2024-05-29 | 54.57 | 54.80 | 0.28 | 0.51 | 44471.00 | 24313.79 | 1.37 |
| 2024-05-28 | 55.18 | 54.52 | -1.13 | -2.03 | 45772.12 | 25058.70 | 1.41 |
| 2024-05-27 | 56.30 | 55.65 | -0.24 | -0.43 | 53643.00 | 29598.21 | 1.65 |
| 2024-05-24 | 55.90 | 55.89 | -0.74 | -1.31 | 52423.78 | 29374.51 | 1.61 |
| 2024-05-23 | 57.45 | 56.63 | -1.27 | -2.19 | 61532.98 | 35283.83 | 1.89 |
| 2024-05-22 | 59.01 | 57.90 | -1.57 | -2.64 | 76944.47 | 44851.44 | 2.37 |
| 2024-05-21 | 58.83 | 59.47 | 0.16 | 0.27 | 79278.55 | 46829.90 | 2.44 |
| 2024-05-20 | 58.10 | 59.31 | 1.24 | 2.14 | 152257.37 | 91549.65 | 4.69 |
| 2024-05-17 | 57.00 | 58.07 | 0.67 | 1.17 | 100527.66 | 57483.59 | 3.09 |
| 2024-05-16 | 55.22 | 57.40 | 2.18 | 3.95 | 135720.80 | 77244.47 | 4.18 |
| 2024-05-15 | 56.18 | 55.22 | -1.31 | -2.32 | 51809.65 | 28858.90 | 1.59 |
| 2024-05-14 | 53.76 | 56.53 | 2.58 | 4.78 | 120946.38 | 67470.41 | 3.72 |
| 2024-05-13 | 54.67 | 53.95 | -1.37 | -2.48 | 64549.19 | 34759.43 | 1.99 |
| 2024-05-10 | 56.21 | 55.32 | -0.88 | -1.57 | 63390.08 | 35078.42 | 1.95 |
| 2024-05-09 | 56.40 | 56.20 | -0.27 | -0.48 | 77845.56 | 43713.72 | 2.40 |
日K线
周K线
月K线
