Comparing Back to the side-by-side chart ↗
Wuliangye Yibin Co Ltd（000858.SHE）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 70.98 | 72.25 | 70.90 | 72.07 | +1.08% | 30,231,413 |
| 2026-10-15 | 70.66 | 71.90 | 70.40 | 71.30 | +0.68% | 29,054,801 |
| 2026-10-14 | 70.30 | 71.12 | 70.18 | 70.82 | +0.51% | 17,197,004 |
| 2026-10-13 | 71.04 | 71.20 | 70.18 | 70.46 | -0.84% | 19,775,686 |
| 2026-10-12 | 70.57 | 71.17 | 70.42 | 71.06 | +0.71% | 16,534,324 |
| 2026-10-09 | 70.15 | 70.83 | 69.97 | 70.56 | +0.60% | 17,862,916 |
| 2026-10-08 | 70.05 | 70.45 | 69.63 | 70.14 | +0.11% | 16,835,562 |
| 2026-09-30 | 68.84 | 70.47 | 68.68 | 70.06 | +1.88% | 19,488,531 |
| 2026-09-29 | 68.87 | 69.13 | 68.74 | 68.77 | -0.20% | 10,931,022 |
| 2026-09-28 | 69.50 | 69.66 | 68.72 | 68.91 | -1.09% | 15,362,198 |
| 2026-09-24 | 70.10 | 70.26 | 69.58 | 69.67 | -0.95% | 13,178,634 |
| 2026-09-23 | 70.31 | 71.07 | 70.25 | 70.34 | -0.28% | 17,357,424 |
| 2026-09-22 | 70.18 | 70.85 | 70.00 | 70.54 | +0.38% | 13,977,291 |
| 2026-09-21 | 69.96 | 70.36 | 69.80 | 70.27 | +0.39% | 16,949,482 |
| 2026-09-18 | 69.11 | 70.09 | 68.98 | 70.00 | +1.26% | 17,855,461 |
| 2026-09-17 | 69.01 | 69.27 | 68.87 | 69.13 | -0.19% | 11,786,561 |
| 2026-09-16 | 69.60 | 69.69 | 68.89 | 69.26 | -0.63% | 15,412,600 |
| 2026-09-15 | 69.95 | 69.98 | 69.60 | 69.70 | -0.21% | 9,670,131 |
| 2026-09-14 | 69.76 | 70.00 | 69.60 | 69.85 | +0.14% | 11,734,039 |
| 2026-09-11 | 70.30 | 70.42 | 69.60 | 69.75 | -1.04% | 23,131,113 |
| 2026-09-10 | 71.08 | 71.19 | 70.40 | 70.48 | -0.96% | 22,306,488 |
| 2026-09-09 | 71.64 | 71.64 | 70.95 | 71.16 | -0.68% | 17,867,684 |
| 2026-09-08 | 71.43 | 72.06 | 71.24 | 71.65 | +0.27% | 19,715,881 |
| 2026-09-07 | 71.81 | 72.09 | 70.93 | 71.46 | -0.72% | 26,219,096 |
| 2026-09-04 | 70.68 | 72.45 | 70.60 | 71.98 | +1.84% | 45,107,191 |
| 2026-09-03 | 70.82 | 71.11 | 70.55 | 70.68 | -0.20% | 18,006,064 |
| 2026-09-02 | 71.61 | 71.76 | 70.81 | 70.82 | -1.41% | 26,220,484 |
| 2026-09-01 | 71.18 | 72.44 | 71.04 | 71.83 | +0.79% | 30,130,713 |
| 2026-08-31 | 71.42 | 71.59 | 70.90 | 71.27 | -0.34% | 25,242,080 |
| 2026-08-28 | 71.12 | 71.69 | 70.93 | 71.51 | +0.55% | 23,036,496 |
| 2026-08-27 | 71.81 | 71.82 | 70.96 | 71.12 | -1.08% | 32,079,965 |
| 2026-08-26 | 70.98 | 72.05 | 70.93 | 71.90 | +0.53% | 19,690,656 |
| 2026-08-25 | 71.50 | 71.80 | 71.19 | 71.52 | +0.06% | 18,030,344 |
| 2026-08-24 | 71.20 | 71.74 | 70.88 | 71.48 | +0.41% | 21,257,443 |
| 2026-08-21 | 71.96 | 72.00 | 71.11 | 71.19 | -1.25% | 19,709,758 |
| 2026-08-20 | 71.91 | 72.47 | 71.91 | 72.09 | +0.28% | 16,033,429 |
| 2026-08-19 | 72.56 | 72.78 | 71.81 | 71.89 | -0.92% | 23,720,053 |
| 2026-08-18 | 72.41 | 72.78 | 72.14 | 72.56 | +0.01% | 19,268,119 |
| 2026-08-17 | 72.39 | 72.80 | 71.87 | 72.55 | -1.63% | 33,214,855 |
| 2026-08-14 | 75.01 | 75.03 | 73.70 | 73.75 | -1.82% | 36,023,340 |
| 2026-08-13 | 75.00 | 76.13 | 74.89 | 75.12 | -0.21% | 32,512,043 |
| 2026-08-12 | 74.76 | 75.90 | 74.50 | 75.28 | +0.37% | 31,287,672 |
| 2026-08-11 | 76.16 | 76.16 | 74.99 | 75.00 | -1.56% | 33,661,465 |
| 2026-08-10 | 75.32 | 76.70 | 75.27 | 76.19 | +1.44% | 45,051,062 |
| 2026-08-07 | 75.00 | 75.20 | 74.01 | 75.11 | +0.85% | 36,057,469 |
| 2026-08-06 | 75.51 | 75.78 | 74.28 | 74.48 | -1.35% | 40,608,133 |
| 2026-08-05 | 76.89 | 76.96 | 75.20 | 75.50 | -1.80% | 43,327,258 |
| 2026-08-04 | 78.06 | 78.10 | 76.67 | 76.88 | -1.51% | 35,288,652 |
| 2026-08-03 | 78.00 | 78.66 | 77.50 | 78.06 | +0.08% | 27,908,160 |
| 2026-07-31 | 76.99 | 78.68 | 76.59 | 78.00 | -0.71% | 49,786,043 |
| 2026-07-30 | 75.10 | 78.84 | 75.01 | 78.56 | +4.51% | 72,903,867 |
| 2026-07-29 | 74.92 | 75.86 | 74.69 | 75.17 | +0.49% | 40,741,684 |
| 2026-07-28 | 73.90 | 75.16 | 73.42 | 74.80 | +1.22% | 31,481,451 |
| 2026-07-27 | 73.66 | 74.46 | 73.51 | 73.90 | +0.45% | 20,333,141 |
| 2026-07-24 | 74.60 | 75.30 | 73.47 | 73.57 | -1.70% | 31,139,902 |
| 2026-07-23 | 74.00 | 74.95 | 73.32 | 74.84 | +0.12% | 37,032,086 |
| 2026-07-22 | 73.62 | 74.80 | 73.13 | 74.75 | +0.50% | 40,782,281 |
| 2026-07-21 | 76.00 | 76.76 | 74.14 | 74.38 | -2.44% | 63,378,266 |
| 2026-07-20 | 72.80 | 76.30 | 72.80 | 76.24 | +4.78% | 64,758,613 |
| 2026-07-17 | 74.60 | 75.06 | 72.35 | 72.76 | -1.54% | 42,739,875 |
| 2026-07-16 | 73.33 | 74.59 | 72.60 | 73.90 | -3.27% | 48,892,062 |
| 2026-07-15 | 72.44 | 76.47 | 72.01 | 76.40 | +4.09% | 63,734,906 |
| 2026-07-14 | 72.51 | 73.49 | 72.38 | 73.40 | +0.80% | 28,356,828 |
| 2026-07-13 | 73.06 | 73.45 | 72.15 | 72.82 | -1.18% | 30,602,266 |
| 2026-07-10 | 71.11 | 74.31 | 70.69 | 73.69 | +3.94% | 55,965,462 |
| 2026-07-09 | 71.00 | 71.50 | 70.52 | 70.90 | -0.81% | 24,192,142 |
| 2026-07-08 | 71.70 | 72.27 | 71.22 | 71.48 | -0.33% | 23,207,769 |
| 2026-07-07 | 73.59 | 73.60 | 71.68 | 71.72 | -2.77% | 35,673,127 |
| 2026-07-06 | 72.91 | 74.57 | 72.64 | 73.76 | +0.75% | 34,584,259 |
| 2026-07-03 | 73.64 | 74.71 | 72.60 | 73.21 | -0.39% | 33,825,035 |
| 2026-07-02 | 74.94 | 75.44 | 73.34 | 73.50 | -1.37% | 35,020,556 |
| 2026-07-01 | 73.87 | 74.88 | 72.58 | 74.52 | +0.70% | 38,076,059 |
| 2026-06-30 | 73.50 | 74.92 | 72.44 | 74.00 | +0.00% | 36,265,269 |
| 2026-06-29 | 73.03 | 75.30 | 71.75 | 74.00 | +1.13% | 42,712,167 |
| 2026-06-26 | 74.90 | 75.72 | 73.13 | 73.17 | -2.44% | 32,352,113 |
| 2026-06-25 | 73.05 | 75.68 | 72.90 | 75.00 | +2.32% | 49,143,223 |
| 2026-06-24 | 74.54 | 75.45 | 73.28 | 73.30 | -1.95% | 30,007,758 |
| 2026-06-23 | 76.15 | 78.32 | 74.37 | 74.76 | -2.34% | 46,610,269 |
| 2026-06-22 | 75.50 | 77.44 | 74.79 | 76.55 | +0.92% | 35,627,629 |
| 2026-06-18 | 77.28 | 77.36 | 75.85 | 75.85 | -2.12% | 32,684,306 |
| 2026-06-17 | 78.30 | 78.70 | 77.25 | 77.49 | -1.07% | 22,258,774 |
| 2026-06-16 | 79.39 | 79.50 | 78.15 | 78.33 | -1.63% | 21,756,586 |
| 2026-06-15 | 79.96 | 80.28 | 79.10 | 79.63 | -0.36% | 24,061,117 |
| 2026-06-12 | 79.39 | 80.92 | 79.21 | 79.92 | +0.16% | 35,834,421 |
| 2026-06-11 | 78.78 | 79.98 | 77.65 | 79.79 | +0.82% | 37,819,589 |
| 2026-06-10 | 79.03 | 79.75 | 78.60 | 79.14 | +0.04% | 23,072,564 |
| 2026-06-09 | 79.90 | 80.00 | 78.88 | 79.11 | -1.06% | 21,841,173 |
| 2026-06-08 | 81.01 | 81.69 | 79.56 | 79.96 | -1.38% | 27,525,203 |
| 2026-06-05 | 81.50 | 82.42 | 81.03 | 81.08 | -0.02% | 21,936,442 |
| 2026-06-04 | 82.35 | 82.79 | 81.10 | 81.10 | -1.52% | 20,421,067 |
| 2026-06-03 | 82.60 | 82.97 | 81.62 | 82.35 | -0.44% | 21,154,363 |
| 2026-06-02 | 83.38 | 83.98 | 82.42 | 82.71 | -0.84% | 23,817,861 |
| 2026-06-01 | 83.95 | 83.95 | 82.83 | 83.41 | -1.74% | 27,998,720 |
| 2026-05-29 | 80.99 | 85.59 | 80.88 | 84.89 | +4.17% | 60,110,125 |
| 2026-05-28 | 82.56 | 82.83 | 81.30 | 81.49 | -2.86% | 36,237,862 |
| 2026-05-27 | 83.00 | 86.25 | 81.70 | 83.89 | +0.64% | 60,380,066 |
| 2026-05-26 | 83.74 | 84.59 | 82.88 | 83.36 | -0.93% | 27,730,383 |
| 2026-05-25 | 83.63 | 84.99 | 83.02 | 84.14 | +0.13% | 29,202,467 |
| 2026-05-22 | 85.58 | 85.60 | 84.03 | 84.03 | -1.55% | 26,037,090 |
| 2026-05-21 | 85.51 | 87.20 | 85.23 | 85.35 | -0.14% | 32,663,033 |
| 2026-05-20 | 85.21 | 86.06 | 84.54 | 85.47 | -0.36% | 30,461,662 |
| 2026-05-19 | 85.80 | 87.25 | 85.41 | 85.78 | +0.25% | 30,494,149 |
| 2026-05-18 | 86.65 | 86.65 | 85.20 | 85.57 | -1.50% | 39,363,075 |
| 2026-05-15 | 88.00 | 88.08 | 86.62 | 86.87 | -2.38% | 36,117,869 |
| 2026-05-14 | 88.81 | 91.28 | 87.78 | 88.99 | -0.18% | 50,314,824 |
| 2026-05-13 | 90.57 | 90.83 | 88.74 | 89.15 | -1.56% | 46,720,129 |
| 2026-05-12 | 91.80 | 91.93 | 90.50 | 90.56 | -1.36% | 37,297,423 |
| 2026-05-11 | 92.03 | 92.29 | 91.37 | 91.81 | -0.35% | 26,932,456 |
| 2026-05-08 | 92.60 | 92.80 | 91.66 | 92.13 | -0.51% | 25,964,091 |
| 2026-05-07 | 92.43 | 93.85 | 92.43 | 92.60 | +0.37% | 53,627,788 |
| 2026-05-06 | 90.78 | 94.50 | 90.10 | 92.26 | -4.96% | 87,159,923 |
| 2026-04-30 | 97.74 | 97.95 | 97.00 | 97.08 | -1.28% | 24,820,895 |
| 2026-04-29 | 97.88 | 98.58 | 97.04 | 98.34 | -1.86% | 33,863,533 |
| 2026-04-28 | 100.08 | 100.29 | 99.90 | 100.20 | +0.00% | 12,341,464 |
| 2026-04-27 | 100.50 | 100.53 | 100.05 | 100.20 | -1.06% | 19,104,782 |
| 2026-04-24 | 100.65 | 101.92 | 100.30 | 101.27 | +0.09% | 13,453,338 |
| 2026-04-23 | 100.64 | 102.30 | 100.56 | 101.18 | +0.54% | 17,402,318 |
| 2026-04-22 | 101.00 | 101.08 | 100.46 | 100.64 | -0.53% | 14,438,261 |
| 2026-04-21 | 101.30 | 101.82 | 101.00 | 101.18 | -0.17% | 10,828,096 |
| 2026-04-20 | 101.82 | 101.95 | 101.05 | 101.35 | -0.50% | 11,696,080 |
| 2026-04-17 | 101.50 | 102.25 | 101.20 | 101.86 | -1.53% | 16,743,174 |
| 2026-04-16 | 103.50 | 104.00 | 103.22 | 103.44 | -0.11% | 9,016,632 |
| 2026-04-15 | 102.90 | 103.99 | 102.68 | 103.55 | +0.44% | 11,571,256 |
| 2026-04-14 | 102.42 | 103.40 | 101.88 | 103.10 | +0.66% | 12,069,637 |
| 2026-04-13 | 101.64 | 102.45 | 101.08 | 102.42 | +0.34% | 12,263,434 |
| 2026-04-10 | 102.61 | 102.95 | 102.00 | 102.07 | -0.52% | 12,242,404 |
| 2026-04-09 | 103.38 | 103.69 | 102.50 | 102.60 | -1.53% | 9,846,158 |
| 2026-04-08 | 103.90 | 104.20 | 103.51 | 104.19 | +1.05% | 9,774,007 |
| 2026-04-07 | 103.40 | 103.90 | 102.35 | 103.11 | -0.37% | 8,154,794 |
| 2026-04-03 | 104.97 | 104.97 | 103.29 | 103.49 | -1.44% | 8,308,861 |
| 2026-04-02 | 104.00 | 105.26 | 103.88 | 105.00 | +0.58% | 15,178,337 |
| 2026-04-01 | 103.97 | 105.18 | 103.39 | 104.39 | +1.08% | 12,266,665 |
| 2026-03-31 | 105.00 | 105.80 | 103.27 | 103.27 | -0.18% | 17,834,771 |
| 2026-03-30 | 101.99 | 103.90 | 101.80 | 103.46 | +0.79% | 12,490,697 |
| 2026-03-27 | 100.50 | 102.88 | 100.41 | 102.65 | +1.35% | 10,295,755 |
| 2026-03-26 | 102.20 | 102.89 | 101.28 | 101.28 | -1.14% | 9,592,448 |
| 2026-03-25 | 101.35 | 102.58 | 100.88 | 102.45 | +1.10% | 10,858,964 |
| 2026-03-24 | 100.88 | 101.46 | 100.04 | 101.34 | +1.11% | 11,750,754 |
| 2026-03-23 | 101.40 | 101.78 | 100.04 | 100.23 | -2.12% | 20,518,979 |
| 2026-03-20 | 102.53 | 103.18 | 101.90 | 102.40 | -0.13% | 10,286,504 |
| 2026-03-19 | 103.01 | 103.41 | 102.51 | 102.53 | -1.15% | 11,437,347 |
| 2026-03-18 | 104.79 | 104.99 | 103.40 | 103.72 | -1.02% | 11,720,905 |
| 2026-03-17 | 104.54 | 105.82 | 104.00 | 104.79 | +0.24% | 17,770,249 |
| 2026-03-16 | 102.80 | 105.31 | 102.70 | 104.54 | +1.54% | 20,304,875 |
| 2026-03-13 | 102.75 | 103.50 | 102.62 | 102.95 | +0.66% | 15,318,710 |
| 2026-03-12 | 102.00 | 102.73 | 101.60 | 102.27 | +0.09% | 11,661,418 |
| 2026-03-11 | 102.05 | 102.35 | 101.59 | 102.18 | +0.13% | 10,780,126 |
| 2026-03-10 | 101.88 | 102.39 | 101.76 | 102.05 | +0.52% | 11,169,430 |
| 2026-03-09 | 101.32 | 102.60 | 101.27 | 101.52 | -0.86% | 17,778,084 |
| 2026-03-06 | 101.34 | 102.49 | 101.05 | 102.40 | +0.94% | 11,291,640 |
| 2026-03-05 | 101.62 | 101.97 | 101.15 | 101.45 | +0.43% | 10,052,078 |
| 2026-03-04 | 102.00 | 102.01 | 100.75 | 101.02 | -1.49% | 18,301,822 |
| 2026-03-03 | 103.01 | 104.38 | 101.90 | 102.55 | -0.65% | 23,059,451 |
| 2026-03-02 | 103.00 | 104.60 | 102.34 | 103.22 | -0.80% | 20,406,363 |
| 2026-02-27 | 103.88 | 104.55 | 103.88 | 104.05 | +0.16% | 11,918,816 |
| 2026-02-26 | 105.00 | 105.33 | 103.60 | 103.88 | -1.23% | 19,232,479 |
| 2026-02-25 | 105.00 | 106.11 | 104.87 | 105.17 | +0.01% | 16,152,900 |
| 2026-02-24 | 108.18 | 109.19 | 105.00 | 105.16 | -0.85% | 21,014,361 |
| 2026-02-13 | 104.70 | 106.88 | 104.17 | 106.06 | +1.38% | 24,123,984 |
| 2026-02-12 | 105.90 | 106.11 | 104.40 | 104.62 | -1.34% | 18,172,982 |
| 2026-02-11 | 106.31 | 106.65 | 105.85 | 106.04 | -0.43% | 11,499,591 |
| 2026-02-10 | 107.18 | 107.18 | 105.79 | 106.50 | -0.80% | 18,504,047 |
| 2026-02-09 | 106.80 | 107.69 | 106.47 | 107.36 | +0.34% | 20,889,162 |
| 2026-02-06 | 108.90 | 109.73 | 106.81 | 107.00 | -1.74% | 27,652,192 |
| 2026-02-05 | 107.90 | 110.55 | 107.66 | 108.89 | +0.34% | 37,284,641 |
| 2026-02-04 | 106.50 | 109.41 | 106.28 | 108.52 | +1.16% | 37,891,682 |
| 2026-02-03 | 107.08 | 108.78 | 106.60 | 107.28 | -0.01% | 33,164,323 |
| 2026-02-02 | 105.08 | 110.76 | 105.08 | 107.29 | +2.18% | 53,197,704 |
| 2026-01-30 | 110.77 | 110.78 | 105.00 | 105.00 | -5.21% | 66,817,118 |
| 2026-01-29 | 100.70 | 110.77 | 100.50 | 110.77 | +10.00% | 98,660,393 |
| 2026-01-28 | 101.03 | 101.85 | 100.63 | 100.70 | -0.32% | 26,676,739 |
| 2026-01-27 | 102.12 | 102.33 | 101.02 | 101.02 | -1.29% | 22,528,720 |
| 2026-01-26 | 102.96 | 103.50 | 101.06 | 102.34 | -0.63% | 31,296,115 |
| 2026-01-23 | 102.80 | 103.71 | 102.70 | 102.99 | +0.22% | 21,455,918 |
| 2026-01-22 | 103.07 | 103.72 | 102.61 | 102.76 | -0.28% | 18,691,474 |
| 2026-01-21 | 104.62 | 104.70 | 103.00 | 103.05 | -1.77% | 26,228,280 |
| 2026-01-20 | 104.50 | 105.47 | 104.30 | 104.91 | +0.34% | 17,281,662 |
| 2026-01-19 | 104.99 | 105.38 | 104.34 | 104.55 | -0.58% | 18,229,885 |
| 2026-01-16 | 106.25 | 106.41 | 105.05 | 105.16 | -0.88% | 19,870,993 |
| 2026-01-15 | 106.70 | 107.22 | 106.02 | 106.09 | -0.89% | 16,292,886 |
| 2026-01-14 | 107.88 | 108.84 | 106.68 | 107.04 | -0.89% | 22,560,863 |
| 2026-01-13 | 108.99 | 109.22 | 107.82 | 108.00 | -0.51% | 19,737,379 |
| 2026-01-12 | 107.15 | 108.85 | 107.13 | 108.55 | +1.32% | 23,335,607 |
| 2026-01-09 | 107.05 | 108.55 | 106.88 | 107.14 | +0.22% | 16,074,962 |
| 2026-01-08 | 107.38 | 107.38 | 106.66 | 106.90 | -0.58% | 12,912,133 |
| 2026-01-07 | 108.18 | 108.34 | 107.40 | 107.52 | -0.60% | 12,309,189 |
| 2026-01-06 | 107.92 | 108.43 | 106.92 | 108.17 | +0.25% | 18,623,239 |
| 2026-01-05 | 105.90 | 108.19 | 105.70 | 107.90 | +1.85% | 22,266,864 |
| 2025-12-31 | 107.19 | 107.25 | 105.61 | 105.94 | -1.32% | 20,867,682 |
| 2025-12-30 | 107.90 | 107.99 | 107.02 | 107.36 | -0.65% | 15,847,027 |
| 2025-12-29 | 109.44 | 109.60 | 108.00 | 108.06 | -1.57% | 19,545,251 |
| 2025-12-26 | 110.10 | 110.49 | 109.44 | 109.78 | -0.74% | 11,475,889 |
| 2025-12-25 | 109.28 | 110.70 | 109.20 | 110.60 | +1.21% | 12,570,809 |
| 2025-12-24 | 109.50 | 109.59 | 108.78 | 109.28 | -0.40% | 11,790,469 |
| 2025-12-23 | 110.13 | 110.43 | 109.33 | 109.72 | -0.55% | 11,354,023 |
| 2025-12-22 | 110.51 | 110.80 | 110.12 | 110.33 | -0.18% | 10,846,497 |
| 2025-12-19 | 110.65 | 110.88 | 110.04 | 110.53 | +0.09% | 13,818,718 |
| 2025-12-18 | 110.82 | 111.16 | 110.33 | 110.43 | -2.62% | 12,462,850 |
| 2025-12-17 | 113.00 | 113.75 | 112.10 | 113.40 | +0.35% | 15,314,001 |
| 2025-12-16 | 112.00 | 113.09 | 111.66 | 113.00 | +0.49% | 14,506,767 |
| 2025-12-15 | 112.30 | 113.26 | 112.05 | 112.45 | +0.76% | 21,568,629 |
| 2025-12-12 | 112.30 | 113.70 | 111.60 | 111.60 | -0.27% | 25,702,210 |
| 2025-12-11 | 112.00 | 112.73 | 111.78 | 111.90 | +0.25% | 15,788,422 |
| 2025-12-10 | 110.50 | 111.75 | 109.51 | 111.62 | +0.67% | 17,869,587 |
| 2025-12-09 | 113.00 | 113.08 | 110.50 | 110.88 | -2.11% | 30,431,037 |
| 2025-12-08 | 114.85 | 115.13 | 113.10 | 113.27 | -1.47% | 27,697,874 |
| 2025-12-05 | 114.47 | 115.37 | 114.21 | 114.96 | +0.45% | 11,768,183 |
| 2025-12-04 | 115.61 | 115.75 | 114.12 | 114.45 | -0.99% | 16,929,153 |
| 2025-12-03 | 116.72 | 117.05 | 115.50 | 115.60 | -0.83% | 16,587,100 |
| 2025-12-02 | 117.60 | 117.77 | 116.50 | 116.57 | -0.92% | 12,492,841 |
| 2025-12-01 | 117.80 | 118.62 | 117.10 | 117.65 | -0.17% | 12,091,201 |
| 2025-11-28 | 117.90 | 117.94 | 117.35 | 117.85 | -0.08% | 8,029,619 |
| 2025-11-27 | 118.30 | 118.49 | 117.70 | 117.94 | -0.27% | 9,215,651 |
| 2025-11-26 | 118.52 | 119.29 | 118.00 | 118.26 | -0.21% | 9,169,759 |
| 2025-11-25 | 118.52 | 118.91 | 117.83 | 118.51 | -0.01% | 14,660,888 |
| 2025-11-24 | 119.75 | 120.46 | 118.50 | 118.52 | -0.97% | 17,301,096 |
| 2025-11-21 | 120.11 | 121.41 | 119.41 | 119.68 | -0.47% | 20,507,164 |
| 2025-11-20 | 119.88 | 121.64 | 119.60 | 120.25 | +0.30% | 15,825,845 |
| 2025-11-19 | 120.32 | 120.49 | 119.70 | 119.89 | -0.39% | 9,514,962 |
| 2025-11-18 | 120.00 | 121.75 | 119.76 | 120.36 | +0.17% | 14,766,867 |
| 2025-11-17 | 120.02 | 120.53 | 119.01 | 120.15 | -0.05% | 11,738,778 |
| 2025-11-14 | 120.68 | 121.99 | 120.19 | 120.21 | -0.82% | 13,924,365 |
| 2025-11-13 | 120.00 | 121.27 | 119.63 | 121.20 | +0.68% | 16,002,293 |
| 2025-11-12 | 120.79 | 122.50 | 120.35 | 120.38 | -0.33% | 22,254,439 |
| 2025-11-11 | 120.25 | 120.97 | 119.20 | 120.78 | -0.02% | 22,926,794 |
| 2025-11-10 | 116.75 | 121.58 | 116.54 | 120.80 | +3.47% | 42,906,459 |
| 2025-11-07 | 116.17 | 116.99 | 115.95 | 116.75 | +0.50% | 14,543,557 |
| 2025-11-06 | 116.51 | 117.30 | 116.06 | 116.17 | -0.01% | 15,467,307 |
| 2025-11-05 | 116.35 | 117.00 | 116.00 | 116.18 | -0.84% | 16,463,035 |
| 2025-11-04 | 118.78 | 118.99 | 117.01 | 117.16 | -1.53% | 17,273,363 |
| 2025-11-03 | 118.50 | 119.60 | 117.50 | 118.98 | -0.01% | 22,327,034 |
| 2025-10-31 | 115.40 | 119.64 | 115.40 | 118.99 | +0.44% | 42,107,702 |
| 2025-10-30 | 118.01 | 119.55 | 118.00 | 118.47 | -0.30% | 20,432,985 |
| 2025-10-29 | 119.86 | 119.95 | 118.21 | 118.83 | -1.06% | 24,508,270 |
| 2025-10-28 | 120.29 | 120.69 | 120.01 | 120.10 | -0.16% | 14,019,459 |
| 2025-10-27 | 120.05 | 120.55 | 119.88 | 120.29 | +0.00% | 14,394,337 |
| 2025-10-24 | 120.97 | 121.28 | 120.10 | 120.29 | -0.86% | 17,432,200 |
| 2025-10-23 | 120.00 | 121.45 | 119.96 | 121.33 | +1.02% | 15,571,808 |
| 2025-10-22 | 120.00 | 120.77 | 119.90 | 120.10 | -0.35% | 12,782,668 |
| 2025-10-21 | 120.78 | 121.50 | 120.35 | 120.52 | +0.05% | 14,729,356 |
| 2025-10-20 | 121.35 | 121.55 | 120.10 | 120.46 | -0.50% | 13,164,496 |
| 2025-10-17 | 122.00 | 122.96 | 121.06 | 121.07 | -1.36% | 18,040,798 |
| 2025-10-16 | 121.75 | 122.75 | 121.50 | 122.74 | +0.55% | 19,847,810 |
| 2025-10-15 | 121.34 | 122.65 | 121.06 | 122.07 | +0.00% | 19,459,557 |
| 2025-10-14 | 120.57 | 122.57 | 120.02 | 122.07 | +1.85% | 29,165,582 |
| 2025-10-13 | 119.65 | 120.40 | 119.24 | 119.85 | -0.73% | 19,583,470 |
| 2025-10-10 | 121.14 | 122.12 | 120.65 | 120.73 | -0.35% | 17,535,995 |
| 2025-10-09 | 121.44 | 121.44 | 119.89 | 121.16 | -0.26% | 20,375,652 |
| 2025-09-30 | 121.44 | 121.83 | 120.87 | 121.48 | -0.36% | 15,457,057 |
| 2025-09-29 | 120.26 | 122.57 | 119.79 | 121.92 | +1.46% | 25,635,752 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+3.40%）。最弱月份：12月（-9.95%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Wuliangye Yibin Co Ltd（000858.SHE）最新收盘价是多少？
2026-10-16 收于 72.07，来自Closelook数据湖的每日价格记录。
000858.SHE 的52周最高价和最低价是多少？
过去52周最高 122.96、最低 68.68（截至 2026-10-16）。
Wuliangye Yibin Co Ltd 历史上最强和最弱的月份是哪个？
历史上，000858.SHE 最强的日历月份是7月（平均 +3.40%），最弱的是12月（平均 -9.95%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的431根日线计算。