成本价计算(单股)
燕京啤酒( 000729.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 |
 | | |||||||||||||||||||
| 01-21 | 7.36 | 7.47 | 7.26 | 7.29 | -1.22% | -0.37% | -0.46% | 344,899 | 25,236 | 89% | 7.32 | 0.29% | 7.29 | 0.72% | 7.23 | 0.66% | 7.32 | -1.49% | -1.52% |  |
| 01-20 | 7.25 | 7.43 | 7.15 | 7.38 | 1.10% | 1.15% | -0.74% | 340,358 | 24,833 | 80% | 7.30 | 0.44% | 7.24 | 0.88% | 7.18 | 0.34% | 7.44 | -2.07% | -1.70% |  |
| 01-19 | 7.14 | 7.40 | 7.10 | 7.30 | 2.82% | 0.50% | -3.85% | 442,250 | 32,125 | 94% | 7.26 | 1.62% | 7.18 | 1.13% | 7.15 | -0.27% | 7.59 | -2.22% | -1.65% | |
| 01-18 | 7.11 | 7.26 | 7.01 | 7.10 | 0.00% | -0.67% | -8.55% | 345,548 | 24,699 | 66% | 7.15 | 1.02% | 7.10 | -0.18% | 7.17 | -0.93% | 7.76 | -1.92% | -1.47% | |
| 01-15 | 7.00 | 7.19 | 6.95 | 7.10 | 1.00% | 0.34% | -10.31% | 309,441 | 21,897 | 54% | 7.08 | 0.34% | 7.11 | -1.39% | 7.24 | -2.29% | 7.92 | -1.27% | -1.29% | |
| 01-14 | 7.12 | 7.18 | 6.96 | 7.03 | -1.26% | -0.31% | -12.32% | 291,118 | 20,530 | 49% | 7.05 | -1.67% | 7.21 | -1.56% | 7.41 | -2.76% | 8.02 | -1.57% | -1.15% | |
| 01-13 | 7.33 | 7.43 | 7.04 | 7.12 | -2.73% | -0.73% | -12.60% | 414,432 | 29,722 | 65% | 7.17 | -2.55% | 7.32 | -3.16% | 7.62 | -3.35% | 8.15 | -1.13% | -0.98% | |
| 01-12 | 7.25 | 7.51 | 7.23 | 7.32 | 0.00% | -0.54% | -11.15% | 393,042 | 28,929 | 61% | 7.36 | -0.78% | 7.56 | -3.08% | 7.88 | -2.74% | 8.24 | -1.21% | -0.88% | |
| 01-11 | 7.81 | 7.83 | 7.26 | 7.32 | -6.27% | -1.32% | -12.23% | 483,608 | 35,874 | 71% | 7.42 | -5.84% | 7.80 | -3.94% | 8.11 | -2.53% | 8.34 | -1.08% | -0.76% | |
| 01-08 | 7.93 | 8.05 | 7.76 | 7.81 | -1.64% | -0.86% | -7.37% | 468,968 | 36,944 | 71% | 7.88 | -1.97% | 8.12 | -2.37% | 8.32 | -1.15% | 8.43 | -1.28% | -0.66% | |
| 01-07 | 8.26 | 8.31 | 7.80 | 7.94 | -4.68% | -1.19% | -7.03% | 636,422 | 51,142 | 90% | 8.04 | -3.83% | 8.32 | -2.14% | 8.41 | -1.50% | 8.54 | -3.26% | -0.53% | |
| 01-06 | 8.60 | 8.63 | 8.15 | 8.33 | -3.59% | -0.31% | -5.64% | 714,473 | 59,700 | 89% | 8.36 | -2.03% | 8.50 | -0.81% | 8.54 | -0.16% | 8.83 | -1.58% | 0.07% | |
| 01-05 | 8.50 | 8.66 | 8.35 | 8.64 | 1.53% | 1.30% | -3.68% | 724,872 | 61,827 | 84% | 8.53 | -1.09% | 8.57 | -0.60% | 8.56 | -0.25% | 8.97 | -0.43% | 0.50% | |
| 01-04 | 8.52 | 8.80 | 8.47 | 8.51 | -0.12% | -1.31% | -5.54% | 655,168 | 56,497 | 76% | 8.62 | 0.82% | 8.62 | 0.96% | 8.58 | 0.21% | 9.01 | -0.03% | 0.66% | |
| 12-31 | 8.60 | 8.72 | 8.42 | 8.52 | -0.93% | -0.39% | -5.46% | 420,066 | 35,929 | 49% | 8.55 | -1.25% | 8.54 | -0.30% | 8.56 | -1.11% | 9.01 | 0.07% | 0.68% | |
| 12-30 | 8.33 | 8.88 | 8.30 | 8.60 | 2.14% | -0.70% | -4.51% | 672,023 | 58,203 | 78% | 8.66 | 3.30% | 8.57 | 0.52% | 8.65 | -4.23% | 9.01 | 0.16% | 0.72% | |
| 12-29 | 8.65 | 8.65 | 8.20 | 8.42 | -3.11% | 0.43% | -6.36% | 566,305 | 47,478 | 63% | 8.38 | -2.76% | 8.52 | -2.27% | 9.04 | -1.96% | 8.99 | -0.11% | 0.79% | |
| 12-28 | 8.45 | 8.80 | 8.42 | 8.69 | 2.24% | 0.79% | -3.47% | 674,794 | 58,183 | 79% | 8.62 | 1.00% | 8.72 | -5.66% | 9.22 | -0.43% | 9.00 | -0.08% | 0.78% | |
| 12-25 | 8.60 | 8.74 | 8.37 | 8.50 | -2.86% | -0.43% | -5.65% | 566,273 | 48,340 | 69% | 8.54 | -3.92% | 9.24 | -1.89% | 9.26 | -0.11% | 9.01 | -0.04% | 0.78% | |
| 12-24 | 9.29 | 9.33 | 8.64 | 8.75 | -7.51% | -1.52% | -2.92% | 1,016,945 | 90,352 | 134% | 8.89 | -8.68% | 9.42 | -0.57% | 9.27 | -0.02% | 9.01 | 0.02% | 0.77% | |
| 12-23 | 9.53 | 10.24 | 9.21 | 9.46 | -1.36% | -2.76% | 4.98% | 1,567,037 | 152,455 | 254% | 9.73 | 2.77% | 9.47 | 3.69% | 9.27 | 3.65% | 9.01 | 2.73% | 0.74% | |
| 12-22 | 8.91 | 9.88 | 8.83 | 9.59 | 6.56% | 1.30% | 9.33% | 1,284,778 | 121,634 | 262% | 9.47 | 5.59% | 9.14 | 4.52% | 8.94 | 3.58% | 8.77 | 2.77% | 0.42% | |
| 12-21 | 8.50 | 9.35 | 8.40 | 9.00 | 5.26% | 0.38% | 5.44% | 771,598 | 69,177 | 187% | 8.97 | 4.29% | 8.74 | 1.83% | 8.63 | 1.74% | 8.54 | 1.11% | 0.03% | |
| 12-18 | 8.50 | 8.80 | 8.36 | 8.55 | 0.35% | -0.55% | 1.28% | 539,410 | 46,373 | 144% | 8.60 | 0.36% | 8.59 | 1.07% | 8.49 | 0.68% | 8.44 | 0.20% | -0.18% | |
| 12-17 | 8.63 | 8.72 | 8.43 | 8.52 | -1.16% | -0.54% | 1.13% | 540,694 | 46,315 | 151% | 8.57 | -0.29% | 8.49 | 0.99% | 8.43 | 0.53% | 8.43 | 0.42% | -0.17% | |
| 12-16 | 8.09 | 8.85 | 8.06 | 8.62 | 6.55% | 0.34% | 2.74% | 851,069 | 73,111 | 266% | 8.59 | 6.31% | 8.41 | 2.80% | 8.39 | 1.75% | 8.39 | 0.93% | -0.19% | |
| 12-15 | 8.19 | 8.24 | 7.93 | 8.09 | -2.18% | 0.11% | -2.68% | 291,687 | 23,572 | 108% | 8.08 | -1.19% | 8.18 | -1.12% | 8.24 | -0.88% | 8.31 | -0.24% | -0.27% | |
| 12-14 | 8.20 | 8.33 | 8.04 | 8.27 | 0.49% | 1.12% | -0.76% | 243,297 | 19,897 | 93% | 8.18 | -1.18% | 8.28 | -0.59% | 8.31 | -0.59% | 8.33 | -0.10% | -0.22% | |
| 12-11 | 8.34 | 8.56 | 8.00 | 8.23 | -1.79% | -0.56% | -1.33% | 321,860 | 26,636 | 123% | 8.28 | -1.22% | 8.32 | -0.59% | 8.36 | -0.65% | 8.34 | -0.12% | -0.19% | |
| 12-10 | 8.25 | 8.52 | 8.19 | 8.38 | 0.00% | 0.02% | 0.35% | 223,398 | 18,716 | 90% | 8.38 | 0.44% | 8.37 | -0.24% | 8.42 | 0.24% | 8.35 | -0.25% | -0.09% | |