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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 8.20 | 8.26 | 8.05 | 8.09 | -0.86% | -0.55% | 2.21% | 4,427,500 | 36,016,000 | 70% | 8.14 | -0.44% | 8.23 | -0.89% | 8.24 | 0.71% | 7.92 | 0.56% | -0.57% |  |
| 2021-02-24 | 8.13 | 8.28 | 8.08 | 8.16 | -0.85% | -0.13% | 3.67% | 4,862,800 | 39,733,000 | 77% | 8.17 | -2.04% | 8.31 | 0.46% | 8.18 | 1.06% | 7.87 | 0.38% | -0.83% | |
| 2021-02-23 | 8.27 | 8.53 | 8.18 | 8.23 | -0.72% | -1.33% | 4.96% | 6,807,400 | 56,781,000 | 108% | 8.34 | -0.25% | 8.27 | 1.74% | 8.09 | 2.08% | 7.84 | 0.58% | -1.01% | |
| 2021-02-22 | 8.29 | 8.50 | 8.22 | 8.29 | 0.00% | -0.86% | 6.34% | 7,924,400 | 66,265,000 | 129% | 8.36 | 3.02% | 8.13 | 2.65% | 7.93 | 2.43% | 7.80 | 0.65% | -1.24% | |
| 2021-02-19 | 7.88 | 8.35 | 7.88 | 8.29 | 5.07% | 2.13% | 7.02% | 8,150,400 | 66,159,000 | 134% | 8.12 | 3.53% | 7.92 | 2.86% | 7.74 | 1.91% | 7.75 | -0.10% | -1.41% | |
| 2021-02-18 | 7.85 | 7.95 | 7.73 | 7.89 | 1.94% | 0.64% | 1.75% | 6,093,400 | 47,770,000 | 96% | 7.84 | 0.82% | 7.70 | 1.87% | 7.59 | 0.65% | 7.75 | -0.59% | -1.48% | |
| 2021-02-10 | 7.69 | 8.00 | 7.51 | 7.74 | 1.71% | -0.46% | -0.77% | 8,068,500 | 62,738,000 | 122% | 7.78 | 3.57% | 7.56 | 1.76% | 7.54 | 0.23% | 7.80 | -1.04% | -1.50% | |
| 2021-02-09 | 7.19 | 7.76 | 7.19 | 7.61 | 5.26% | 1.36% | -3.45% | 7,799,600 | 58,558,000 | 112% | 7.51 | 3.43% | 7.43 | -0.23% | 7.53 | -1.16% | 7.88 | -2.05% | -1.53% | |
| 2021-02-08 | 7.36 | 7.43 | 7.17 | 7.23 | -1.50% | -0.40% | -10.15% | 4,608,200 | 33,451,000 | 61% | 7.26 | -2.55% | 7.44 | -2.17% | 7.62 | -1.82% | 8.05 | -2.22% | -1.45% | |
| 2021-02-05 | 7.47 | 7.60 | 7.32 | 7.34 | -1.74% | -1.46% | -10.81% | 5,482,500 | 40,841,000 | 68% | 7.45 | -1.82% | 7.61 | -2.00% | 7.76 | -2.03% | 8.23 | -1.85% | -1.33% | |
| 2021-02-04 | 7.72 | 7.83 | 7.40 | 7.47 | -2.86% | -1.54% | -10.91% | 5,713,200 | 43,344,000 | 68% | 7.59 | -2.41% | 7.76 | -1.81% | 7.92 | -1.52% | 8.39 | -2.04% | -1.32% | |
| 2021-02-03 | 7.99 | 8.07 | 7.68 | 7.69 | -4.11% | -1.08% | -10.16% | 5,989,800 | 46,564,000 | 67% | 7.77 | -1.99% | 7.91 | -1.81% | 8.04 | -1.60% | 8.56 | -1.45% | -1.34% | |
| 2021-02-02 | 7.96 | 8.02 | 7.78 | 8.02 | 1.01% | 1.11% | -7.67% | 5,566,600 | 44,155,000 | 60% | 7.93 | -0.99% | 8.05 | -1.05% | 8.17 | -2.00% | 8.69 | -1.68% | -1.52% | |
| 2021-02-01 | 7.91 | 8.18 | 7.89 | 7.94 | -1.73% | -0.89% | -10.12% | 6,074,600 | 48,664,000 | 60% | 8.01 | -1.80% | 8.14 | -1.53% | 8.34 | -2.42% | 8.83 | -1.09% | -1.75% | |
| 2021-01-29 | 8.17 | 8.40 | 7.94 | 8.08 | 0.12% | -0.96% | -9.53% | 8,614,800 | 70,280,000 | 80% | 8.16 | -0.67% | 8.26 | -2.47% | 8.54 | -2.13% | 8.93 | -0.82% | -1.94% | |
| 2021-01-28 | 8.24 | 8.47 | 8.06 | 8.07 | -3.24% | -1.74% | -10.38% | 7,612,500 | 62,523,000 | 71% | 8.21 | -2.39% | 8.47 | -3.27% | 8.73 | -2.32% | 9.01 | -0.73% | -2.06% | |
| 2021-01-27 | 8.55 | 8.68 | 8.31 | 8.34 | -2.91% | -0.88% | -8.06% | 8,479,400 | 71,347,000 | 77% | 8.41 | -3.50% | 8.76 | -2.37% | 8.94 | -1.59% | 9.07 | -1.33% | -2.16% | |
| 2021-01-26 | 9.01 | 9.06 | 8.50 | 8.59 | -4.77% | -1.48% | -6.56% | 9,973,700 | 86,957,000 | 88% | 8.72 | -4.48% | 8.97 | -2.17% | 9.08 | -1.65% | 9.19 | -1.25% | -2.09% | |
| 2021-01-25 | 8.97 | 9.27 | 8.97 | 9.02 | -0.33% | -1.18% | -3.10% | 8,915,100 | 81,374,000 | 80% | 9.13 | 0.25% | 9.17 | -0.25% | 9.23 | -0.11% | 9.31 | -1.12% | -2.03% | |
| 2021-01-22 | 9.23 | 9.36 | 8.99 | 9.05 | -2.48% | -0.60% | -3.87% | 8,455,000 | 76,982,000 | 68% | 9.11 | -1.61% | 9.19 | -1.08% | 9.24 | 0.20% | 9.41 | -1.74% | -2.00% | |
| 2021-01-21 | 9.24 | 9.49 | 9.10 | 9.28 | -0.75% | 0.28% | -3.14% | 11,021,100 | 101,992,000 | 86% | 9.25 | 0.60% | 9.29 | 0.21% | 9.23 | 0.44% | 9.58 | -2.18% | -2.11% | |
| 2021-01-20 | 9.28 | 9.44 | 8.97 | 9.35 | 0.32% | 1.64% | -4.53% | 9,074,300 | 83,476,000 | 65% | 9.20 | -2.03% | 9.27 | 0.56% | 9.19 | -1.06% | 9.79 | -3.25% | -2.09% | |
| 2021-01-19 | 9.23 | 9.57 | 9.23 | 9.32 | 1.41% | -0.75% | -7.93% | 13,292,600 | 124,818,000 | 85% | 9.39 | 2.05% | 9.22 | 1.36% | 9.28 | -0.98% | 10.12 | -3.96% | -1.77% | |
| 2021-01-18 | 9.00 | 9.45 | 8.90 | 9.19 | 1.21% | -0.12% | -12.81% | 12,088,500 | 111,230,000 | 66% | 9.20 | 2.25% | 9.10 | -1.87% | 9.38 | -1.89% | 10.54 | -3.00% | -1.30% | |
| 2021-01-15 | 8.93 | 9.12 | 8.82 | 9.08 | 1.23% | 0.90% | -16.44% | 8,867,400 | 79,802,000 | 42% | 9.00 | -0.74% | 9.27 | -2.64% | 9.56 | -3.12% | 10.87 | -2.01% | -0.92% | |
| 2021-01-14 | 9.41 | 9.50 | 8.86 | 8.97 | -5.38% | -1.06% | -19.11% | 11,831,200 | 107,258,000 | 50% | 9.07 | -5.97% | 9.52 | -2.83% | 9.86 | -3.74% | 11.09 | -1.75% | -0.61% | |
| 2021-01-13 | 9.91 | 10.10 | 9.29 | 9.48 | -4.34% | -1.68% | -16.01% | 13,031,400 | 125,644,000 | 51% | 9.64 | -1.99% | 9.80 | -3.44% | 10.25 | -4.31% | 11.29 | -0.65% | -0.36% | |
| 2021-01-12 | 9.67 | 10.10 | 9.40 | 9.91 | 1.33% | 0.73% | -12.77% | 12,147,700 | 119,506,000 | 45% | 9.84 | -0.45% | 10.15 | -3.44% | 10.71 | -4.44% | 11.36 | -0.65% | -0.29% | |
| 2021-01-11 | 10.41 | 10.61 | 9.78 | 9.78 | -10.03% | -1.03% | -14.47% | 18,992,800 | 187,696,000 | 63% | 9.88 | -9.06% | 10.51 | -6.15% | 11.21 | -3.75% | 11.44 | -0.77% | -0.19% | |
| 2021-01-08 | 10.71 | 11.07 | 10.62 | 10.87 | 0.00% | 0.04% | -5.68% | 12,296,200 | 133,606,000 | 40% | 10.87 | -0.61% | 11.20 | -3.67% | 11.64 | -1.01% | 11.52 | -2.89% | -0.07% | | |
|
