惠泉啤酒( 600573.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 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 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 6.63 | 6.76 | 6.60 | 6.68 | 0.45% | 0.09% | 1.75% | 2,217,700 | 14,802,000 | 106% | 6.67 | 0.97% | 6.64 | 1.44% | 6.56 | 0.49% | 6.57 | 0.02% | -0.89% |  |
| 2019-08-19 | 6.63 | 6.65 | 6.55 | 6.65 | 0.76% | 0.61% | 1.31% | 2,862,000 | 18,917,000 | 130% | 6.61 | -0.56% | 6.55 | 0.48% | 6.53 | 0.28% | 6.56 | -0.47% | -1.17% |  |
| 2019-08-16 | 6.52 | 6.76 | 6.45 | 6.60 | 1.23% | -0.71% | 0.08% | 3,494,900 | 23,230,000 | 172% | 6.65 | 4.28% | 6.52 | 1.29% | 6.51 | 0.65% | 6.60 | -0.39% | -1.17% | |
| 2019-08-15 | 6.31 | 6.53 | 6.16 | 6.52 | 1.09% | 2.29% | -1.53% | 2,982,700 | 19,011,000 | 159% | 6.37 | -2.01% | 6.43 | -1.06% | 6.47 | -0.98% | 6.62 | -1.34% | -1.18% |  |
| 2019-08-14 | 6.45 | 6.58 | 6.42 | 6.45 | 0.47% | -0.85% | -3.89% | 1,896,500 | 12,337,000 | 115% | 6.51 | 0.68% | 6.50 | -0.17% | 6.54 | -0.49% | 6.71 | -1.25% | -1.09% | |
| 2019-08-13 | 6.55 | 6.63 | 6.38 | 6.42 | -2.73% | -0.63% | -5.53% | 1,598,100 | 10,326,000 | 98% | 6.46 | -1.16% | 6.51 | -0.87% | 6.57 | -0.65% | 6.80 | -1.02% | -1.04% | |
| 2019-08-12 | 6.47 | 6.62 | 6.47 | 6.60 | 2.33% | 0.96% | -3.87% | 1,935,400 | 12,651,000 | 127% | 6.54 | -0.03% | 6.57 | -0.77% | 6.61 | -1.48% | 6.87 | -1.28% | -0.97% | |
| 2019-08-09 | 6.69 | 6.73 | 6.40 | 6.45 | -3.15% | -1.36% | -7.26% | 1,745,500 | 11,413,000 | 121% | 6.54 | -2.20% | 6.62 | -0.54% | 6.71 | -1.56% | 6.96 | -1.10% | -0.88% | |
| 2019-08-08 | 6.68 | 6.72 | 6.62 | 6.66 | -0.30% | -0.39% | -5.29% | 1,077,100 | 7,201,000 | 84% | 6.69 | 0.12% | 6.66 | -1.60% | 6.82 | -1.25% | 7.03 | -0.87% | -0.79% | |
| 2019-08-07 | 6.69 | 6.76 | 6.61 | 6.68 | -0.30% | 0.03% | -5.84% | 1,359,200 | 9,077,000 | 109% | 6.68 | 0.59% | 6.77 | -1.59% | 6.90 | -1.78% | 7.09 | -1.20% | -0.73% | |
| 2019-08-06 | 7.00 | 7.02 | 6.46 | 6.70 | -6.56% | 0.92% | -6.69% | 3,123,900 | 20,741,000 | 253% | 6.64 | -7.45% | 6.88 | -5.13% | 7.03 | -3.99% | 7.18 | -2.78% | -0.66% | |
| 2019-08-05 | 7.22 | 7.28 | 7.02 | 7.17 | -0.69% | -0.04% | -2.91% | 1,262,700 | 9,057,000 | 134% | 7.17 | -0.73% | 7.25 | -1.23% | 7.32 | -0.93% | 7.39 | -0.47% | -0.44% | |
| 2019-08-02 | 7.35 | 7.35 | 7.07 | 7.22 | -2.17% | -0.08% | -2.70% | 1,021,500 | 7,381,000 | 109% | 7.23 | -1.94% | 7.34 | -1.00% | 7.39 | -0.66% | 7.42 | -0.54% | -0.52% | |
| 2019-08-01 | 7.44 | 7.44 | 7.32 | 7.38 | -0.40% | 0.15% | -1.07% | 945,500 | 6,967,000 | 107% | 7.37 | -0.45% | 7.41 | -0.51% | 7.44 | -0.39% | 7.46 | -0.44% | -0.55% | |
| 2019-07-31 | 7.48 | 7.48 | 7.37 | 7.41 | -0.94% | 0.11% | -1.11% | 1,306,100 | 9,668,000 | 147% | 7.40 | -1.12% | 7.45 | -0.56% | 7.47 | -0.43% | 7.49 | -0.69% | -0.59% | |
| 2019-07-30 | 7.47 | 7.54 | 7.43 | 7.48 | 0.67% | -0.08% | -0.86% | 701,800 | 5,254,000 | 82% | 7.49 | -0.01% | 7.49 | -0.08% | 7.50 | 0.27% | 7.55 | -0.36% | -0.64% | |
| 2019-07-29 | 7.58 | 7.58 | 7.41 | 7.43 | -1.33% | -0.76% | -1.88% | 909,500 | 6,809,000 | 104% | 7.49 | -0.36% | 7.50 | -0.11% | 7.48 | 0.24% | 7.57 | -0.33% | -0.61% | |
| 2019-07-26 | 7.43 | 7.55 | 7.43 | 7.53 | -0.26% | 0.21% | -0.88% | 345,600 | 2,597,000 | 39% | 7.51 | 0.15% | 7.51 | 0.48% | 7.46 | -0.32% | 7.60 | -0.24% | -0.57% | |
| 2019-07-25 | 7.53 | 7.55 | 7.33 | 7.55 | 0.13% | 0.63% | -0.85% | 753,200 | 5,651,000 | 79% | 7.50 | -0.01% | 7.47 | 0.36% | 7.48 | -0.47% | 7.62 | -0.30% | -0.54% | |
| 2019-07-24 | 7.44 | 7.56 | 7.44 | 7.54 | 1.34% | 0.48% | -1.28% | 1,026,100 | 7,700,000 | 107% | 7.50 | 1.49% | 7.44 | -0.38% | 7.52 | -0.86% | 7.64 | -0.43% | -0.51% | |
| 2019-07-23 | 7.34 | 7.44 | 7.33 | 7.44 | 1.50% | 0.62% | -3.01% | 818,800 | 6,054,000 | 82% | 7.39 | -0.39% | 7.47 | -1.16% | 7.58 | -0.85% | 7.67 | -0.62% | -0.46% | |
| 2019-07-22 | 7.69 | 7.69 | 7.31 | 7.33 | -4.31% | -1.25% | -5.04% | 1,292,400 | 9,594,000 | 121% | 7.42 | -3.25% | 7.56 | -2.10% | 7.65 | -1.05% | 7.72 | -1.29% | -0.39% | |
| 2019-07-19 | 7.64 | 7.71 | 7.62 | 7.66 | 0.26% | -0.16% | -2.05% | 606,600 | 4,654,000 | 53% | 7.67 | 0.10% | 7.72 | -0.34% | 7.73 | -0.13% | 7.82 | -0.79% | -0.24% | |
| 2019-07-18 | 7.76 | 7.78 | 7.60 | 7.64 | -1.55% | -0.31% | -3.07% | 991,700 | 7,600,000 | 77% | 7.66 | -1.77% | 7.75 | -0.22% | 7.74 | -0.26% | 7.88 | -0.83% | -0.13% | |
| 2019-07-17 | 7.77 | 7.86 | 7.73 | 7.76 | -0.51% | -0.54% | -2.37% | 1,042,100 | 8,130,000 | 70% | 7.80 | 0.32% | 7.76 | 0.26% | 7.76 | 0.03% | 7.95 | -1.26% | -0.02% | |
| 2019-07-16 | 7.76 | 7.80 | 7.74 | 7.80 | 0.52% | 0.30% | -3.09% | 793,500 | 6,171,000 | 39% | 7.78 | 0.83% | 7.74 | 0.05% | 7.76 | -0.28% | 8.05 | 0.03% | 0.21% | |
| 2019-07-15 | 7.75 | 7.79 | 7.61 | 7.76 | -0.13% | 0.61% | -3.57% | 1,019,300 | 7,862,000 | 46% | 7.71 | -0.44% | 7.74 | -0.36% | 7.78 | -1.29% | 8.05 | 0.04% | 0.22% | |
| 2019-07-12 | 7.79 | 7.81 | 7.68 | 7.77 | -0.13% | 0.30% | -3.41% | 944,200 | 7,315,000 | 39% | 7.75 | -0.18% | 7.77 | -0.51% | 7.88 | -1.13% | 8.04 | 0.04% | 0.24% | |
| 2019-07-11 | 7.71 | 7.81 | 7.71 | 7.78 | 0.78% | 0.24% | -3.25% | 874,400 | 6,786,000 | 35% | 7.76 | -0.32% | 7.81 | -1.53% | 7.97 | -0.83% | 8.04 | 0.04% | 0.23% | |
| 2019-07-10 | 7.90 | 7.90 | 7.68 | 7.72 | 0.00% | -0.85% | -3.96% | 1,210,500 | 9,425,000 | 46% | 7.79 | -0.84% | 7.93 | -1.45% | 8.04 | -1.30% | 8.04 | 0.01% | 0.23% | | |
|
