青岛啤酒( 600600.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 | 83.90 | 84.84 | 81.78 | 81.88 | -2.85% | -1.11% | -9.75% | 9,094,800 | 753,070,000 | 82% | 82.80 | -1.57% | 84.64 | -2.00% | 86.35 | -2.05% | 90.72 | -1.20% | -0.32% |  |
| 2021-02-24 | 87.60 | 87.87 | 82.10 | 84.28 | -3.35% | 0.18% | -8.22% | 13,900,700 | 1,169,415,000 | 128% | 84.13 | -3.13% | 86.37 | -2.46% | 88.16 | -3.10% | 91.83 | -1.70% | -0.12% | |
| 2021-02-23 | 88.00 | 88.28 | 85.37 | 87.20 | -2.24% | 0.41% | -6.65% | 10,842,800 | 941,640,000 | 110% | 86.85 | -2.44% | 88.55 | -2.41% | 90.98 | -2.06% | 93.41 | -1.08% | 0.14% | |
| 2021-02-22 | 91.10 | 91.20 | 88.11 | 89.20 | -1.98% | 0.21% | -5.54% | 9,806,500 | 872,922,000 | 105% | 89.02 | -1.36% | 90.74 | -2.74% | 92.89 | -1.19% | 94.43 | -0.51% | 0.32% | |
| 2021-02-19 | 92.02 | 92.88 | 88.06 | 91.00 | -1.01% | 0.84% | -4.12% | 8,199,100 | 739,871,000 | 90% | 90.24 | -2.95% | 93.29 | -1.89% | 94.01 | -1.44% | 94.91 | 0.04% | 0.37% |  |
| 2021-02-18 | 96.78 | 96.78 | 91.30 | 91.93 | -4.02% | -1.13% | -3.11% | 9,324,400 | 867,011,000 | 106% | 92.98 | -3.16% | 95.08 | -0.32% | 95.39 | -0.55% | 94.88 | 0.38% | 0.34% | |
| 2021-02-10 | 97.33 | 97.86 | 94.98 | 95.78 | -1.32% | -0.24% | 1.34% | 10,214,400 | 980,714,000 | 121% | 96.01 | -0.40% | 95.39 | -0.57% | 95.92 | -0.25% | 94.52 | 0.44% | 0.23% | |
| 2021-02-09 | 93.00 | 98.42 | 92.35 | 97.06 | 3.06% | 0.69% | 3.14% | 7,683,900 | 740,718,000 | 93% | 96.40 | 2.38% | 95.94 | 0.19% | 96.16 | 0.08% | 94.11 | 0.10% | 0.10% | |
| 2021-02-08 | 97.70 | 98.25 | 92.69 | 94.18 | -3.64% | 0.02% | 0.17% | 11,509,800 | 1,083,798,000 | 138% | 94.16 | -3.58% | 95.76 | -1.34% | 96.08 | 0.10% | 94.02 | -0.23% | 0.03% | |
| 2021-02-05 | 95.33 | 99.80 | 93.20 | 97.74 | 2.85% | 0.09% | 3.72% | 9,840,100 | 960,931,000 | 126% | 97.66 | 2.04% | 97.06 | 0.68% | 95.99 | 1.89% | 94.23 | 0.55% | -0.01% | |
| 2021-02-04 | 95.60 | 98.39 | 93.68 | 95.03 | -2.03% | -0.71% | 1.40% | 7,478,700 | 715,761,000 | 94% | 95.71 | -2.06% | 96.40 | 1.12% | 94.21 | 1.49% | 93.71 | 0.80% | -0.18% | |
| 2021-02-03 | 96.40 | 99.71 | 96.11 | 97.00 | 0.10% | -0.73% | 4.33% | 6,349,400 | 620,437,000 | 76% | 97.72 | 1.84% | 95.34 | 2.75% | 92.83 | 0.91% | 92.97 | 0.95% | -0.44% | |
| 2021-02-02 | 94.88 | 97.35 | 93.50 | 96.90 | 2.53% | 0.99% | 5.21% | 6,947,300 | 666,601,000 | 75% | 95.95 | 3.07% | 92.78 | 2.23% | 92.00 | 0.09% | 92.10 | 0.64% | -0.77% | |
| 2021-02-01 | 89.23 | 94.60 | 89.23 | 94.51 | 6.44% | 1.52% | 3.27% | 8,648,700 | 805,174,000 | 87% | 93.10 | 3.89% | 90.76 | 0.21% | 91.91 | -0.70% | 91.51 | 0.08% | -1.06% | |
| 2021-01-29 | 89.07 | 91.78 | 88.00 | 88.79 | 0.31% | -0.92% | -2.89% | 7,809,800 | 699,856,000 | 76% | 89.61 | 0.10% | 90.58 | -1.78% | 92.56 | -0.78% | 91.44 | -0.32% | -1.17% | |
| 2021-01-28 | 90.98 | 92.01 | 88.17 | 88.52 | -4.64% | -1.12% | -3.50% | 9,046,900 | 809,879,000 | 85% | 89.52 | -3.14% | 92.22 | -2.54% | 93.29 | 0.22% | 91.73 | -0.68% | -1.24% | |
| 2021-01-27 | 94.77 | 95.39 | 90.40 | 92.83 | -3.46% | 0.44% | 0.52% | 9,243,200 | 854,300,000 | 90% | 92.43 | -3.34% | 94.62 | -0.34% | 93.09 | 0.98% | 92.35 | -0.91% | -1.20% | |
| 2021-01-26 | 97.01 | 97.45 | 93.65 | 96.16 | -0.87% | 0.56% | 3.17% | 6,612,000 | 632,257,000 | 67% | 95.62 | -0.60% | 94.94 | 2.35% | 92.18 | 1.04% | 93.20 | -0.63% | -1.07% | |
| 2021-01-25 | 93.44 | 97.56 | 93.00 | 97.00 | 3.81% | 0.84% | 3.42% | 8,684,500 | 835,413,000 | 88% | 96.20 | 2.95% | 92.76 | 2.29% | 91.24 | 0.65% | 93.79 | -0.57% | -0.94% | |
| 2021-01-22 | 90.68 | 95.40 | 90.66 | 93.44 | 3.04% | 0.00% | -0.95% | 10,272,700 | 959,856,000 | 103% | 93.44 | 3.79% | 90.69 | 1.21% | 90.64 | 0.09% | 94.33 | -1.17% | -0.83% | |
| 2021-01-21 | 90.67 | 91.36 | 88.33 | 90.68 | 0.01% | 0.72% | -4.99% | 13,486,100 | 1,214,142,000 | 131% | 90.03 | 0.75% | 89.60 | -0.51% | 90.56 | -1.22% | 95.45 | -1.84% | -0.63% | |
| 2021-01-20 | 88.00 | 92.00 | 86.50 | 90.67 | 3.03% | 1.46% | -6.75% | 14,667,800 | 1,310,742,000 | 150% | 89.36 | -0.06% | 90.06 | -1.44% | 91.68 | -2.84% | 97.24 | -2.28% | -0.37% | |
| 2021-01-19 | 91.94 | 92.95 | 87.68 | 88.00 | -4.30% | -1.58% | -11.56% | 12,086,500 | 1,080,743,000 | 132% | 89.42 | -3.09% | 91.37 | -2.79% | 94.36 | -3.18% | 99.51 | -2.24% | -0.08% | |
| 2021-01-18 | 93.00 | 94.47 | 90.81 | 91.95 | -1.27% | -0.35% | -9.66% | 8,105,500 | 747,888,000 | 94% | 92.27 | -0.68% | 93.99 | -3.32% | 97.46 | -2.29% | 101.79 | -1.02% | 0.22% | |
| 2021-01-15 | 95.51 | 95.55 | 91.00 | 93.13 | -3.96% | 0.25% | -9.44% | 10,616,300 | 986,248,000 | 122% | 92.90 | -4.44% | 97.22 | -4.18% | 99.74 | -3.26% | 102.84 | -1.05% | 0.32% | |
| 2021-01-14 | 101.34 | 101.49 | 95.80 | 96.97 | -3.51% | -0.25% | -6.69% | 7,909,700 | 768,946,000 | 99% | 97.22 | -5.37% | 101.46 | -2.50% | 103.11 | -2.18% | 103.93 | -0.30% | 0.38% | |
| 2021-01-13 | 106.47 | 106.50 | 99.98 | 100.50 | -3.81% | -2.17% | -3.58% | 8,329,000 | 855,623,000 | 112% | 102.73 | -2.25% | 104.06 | -1.30% | 105.40 | -0.92% | 104.24 | 0.42% | 0.36% | |
| 2021-01-12 | 103.93 | 107.64 | 103.71 | 104.48 | -0.02% | -0.58% | 0.66% | 6,345,300 | 666,810,000 | 89% | 105.09 | 0.34% | 105.43 | -1.03% | 106.38 | -0.26% | 103.80 | 0.62% | 0.25% | |
| 2021-01-11 | 106.10 | 106.55 | 101.90 | 104.50 | -1.88% | -0.22% | 1.30% | 6,782,900 | 710,383,000 | 95% | 104.73 | -1.45% | 106.52 | -0.68% | 106.66 | 0.55% | 103.16 | 0.54% | 0.14% | |
| 2021-01-08 | 109.03 | 110.30 | 103.90 | 106.50 | 0.00% | 0.21% | 3.80% | 8,237,800 | 875,465,000 | 121% | 106.27 | -2.21% | 107.26 | -0.14% | 106.07 | 1.25% | 102.60 | 0.80% | 0.06% | | |
|
