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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 51.10 | 52.38 | 51.10 | 51.70 | 0.10% | -0.07% | 7.24% | 9,645,500 | 499,024,000 | 110% | 51.74 | -0.30% | 50.98 | 1.58% | 50.13 | 1.46% | 48.21 | 2.14% | 0.73% |  |
| 2019-08-19 | 51.00 | 52.71 | 51.00 | 51.65 | 1.95% | -0.46% | 9.44% | 21,091,800 | 1,094,480,000 | 251% | 51.89 | 4.57% | 50.19 | 3.69% | 49.41 | 3.85% | 47.20 | 3.50% | 0.36% | |
| 2019-08-16 | 48.52 | 50.66 | 48.35 | 50.66 | 10.01% | 2.09% | 11.09% | 19,481,900 | 966,722,000 | 279% | 49.62 | 7.40% | 48.40 | 4.96% | 47.57 | 4.27% | 45.60 | 3.29% | -0.06% | |
| 2019-08-15 | 45.74 | 46.50 | 45.21 | 46.05 | -0.45% | -0.33% | 4.31% | 6,236,200 | 288,124,000 | 105% | 46.20 | -0.35% | 46.11 | 0.64% | 45.63 | 1.34% | 44.15 | 0.35% | -0.45% | |
| 2019-08-14 | 46.60 | 46.63 | 46.11 | 46.26 | 0.35% | -0.23% | 5.15% | 4,935,800 | 228,854,000 | 82% | 46.37 | 1.20% | 45.82 | 1.26% | 45.02 | 1.13% | 44.00 | 0.06% | -0.56% | |
| 2019-08-13 | 45.32 | 46.17 | 45.10 | 46.10 | 0.88% | 0.62% | 4.84% | 6,044,100 | 276,925,000 | 97% | 45.82 | 0.84% | 45.25 | 1.67% | 44.52 | 2.35% | 43.97 | -0.04% | -0.59% | |
| 2019-08-12 | 44.50 | 45.80 | 44.50 | 45.70 | 2.44% | 0.58% | 3.89% | 6,906,900 | 313,814,000 | 110% | 45.44 | 2.10% | 44.51 | 1.68% | 43.50 | 1.32% | 43.99 | -0.17% | -0.60% |  |
| 2019-08-09 | 44.45 | 45.00 | 43.80 | 44.61 | 0.79% | 0.24% | 1.24% | 6,268,200 | 278,945,000 | 98% | 44.50 | 1.63% | 43.77 | 2.82% | 42.93 | 0.52% | 44.06 | -0.38% | -0.59% | |
| 2019-08-08 | 42.42 | 44.42 | 42.40 | 44.26 | 4.78% | 1.07% | 0.06% | 8,895,200 | 389,521,000 | 137% | 43.79 | 3.01% | 42.57 | 1.60% | 42.71 | -0.36% | 44.23 | -0.66% | -0.56% | |
| 2019-08-07 | 42.12 | 42.97 | 42.09 | 42.24 | 0.36% | -0.64% | -5.13% | 3,777,000 | 160,566,000 | 58% | 42.51 | 2.83% | 41.90 | -0.78% | 42.86 | -1.33% | 44.53 | -0.79% | -0.51% | |
| 2019-08-06 | 41.90 | 42.29 | 40.54 | 42.09 | -0.73% | 1.81% | -6.21% | 8,648,200 | 357,523,000 | 126% | 41.34 | -2.61% | 42.23 | -3.33% | 43.44 | -2.51% | 44.88 | -1.58% | -0.43% | |
| 2019-08-05 | 43.00 | 43.10 | 42.09 | 42.40 | -1.51% | -0.12% | -7.01% | 4,585,700 | 194,657,000 | 71% | 42.45 | -1.32% | 43.69 | -2.03% | 44.56 | -1.44% | 45.60 | -0.65% | -0.28% | |
| 除权分界线,2019年08月05日,10股派4.800元(以下数据已经复权) |
| 2019-08-02 | 42.92 | 43.29 | 42.77 | 43.05 | -2.23% | 0.07% | -6.19% | 5,280,500 | 229,689,000 | 85% | 43.02 | -2.36% | 44.59 | -1.60% | 45.21 | -1.00% | 45.89 | -0.66% | -0.25% | |
| 2019-08-01 | 44.97 | 44.97 | 43.53 | 44.03 | -1.78% | -0.06% | -4.69% | 7,800,400 | 347,412,000 | 132% | 44.06 | -2.15% | 45.31 | -1.43% | 45.67 | -0.97% | 46.20 | -0.71% | -0.21% | |
| 2019-07-31 | 45.57 | 45.82 | 44.72 | 44.83 | -1.75% | -0.44% | -3.65% | 6,687,100 | 304,312,000 | 121% | 45.03 | -1.42% | 45.97 | -0.49% | 46.11 | -0.78% | 46.53 | -0.31% | -0.17% | |
| 2019-07-30 | 46.06 | 46.10 | 45.44 | 45.63 | -0.63% | -0.10% | -2.24% | 5,682,600 | 262,273,000 | 105% | 45.67 | -0.31% | 46.20 | -0.24% | 46.48 | -0.40% | 46.67 | -0.06% | -0.26% | |
| 2019-07-29 | 45.89 | 46.00 | 45.61 | 45.92 | 0.66% | 0.23% | -1.67% | 6,414,900 | 296,983,000 | 120% | 45.82 | 0.33% | 46.31 | -0.71% | 46.66 | -0.11% | 46.70 | -0.06% | -0.34% | |
| 2019-07-26 | 46.10 | 46.12 | 45.44 | 45.62 | -1.11% | -0.10% | -2.38% | 6,469,700 | 298,555,000 | 123% | 45.67 | -0.77% | 46.64 | -0.76% | 46.71 | -0.49% | 46.73 | -0.17% | -0.44% | |
| 2019-07-25 | 46.60 | 46.77 | 45.77 | 46.13 | -1.37% | 0.24% | -1.45% | 6,222,900 | 289,372,000 | 121% | 46.02 | -2.07% | 47.00 | -0.14% | 46.94 | -0.37% | 46.81 | -0.15% | -0.47% | |
| 2019-07-24 | 47.11 | 47.55 | 46.63 | 46.77 | -0.55% | -0.47% | -0.23% | 4,953,200 | 235,140,000 | 96% | 46.99 | 0.69% | 47.07 | 0.25% | 47.12 | 0.41% | 46.88 | 0.02% | -0.49% | |
| 2019-07-23 | 46.02 | 47.08 | 45.86 | 47.03 | 2.02% | 0.77% | 0.35% | 5,334,900 | 251,543,000 | 107% | 46.67 | 1.65% | 46.95 | -0.01% | 46.93 | 0.37% | 46.87 | -0.10% | -0.49% | |
| 2019-07-22 | 46.52 | 46.52 | 45.42 | 46.10 | -1.12% | 0.41% | -1.73% | 3,580,300 | 166,104,000 | 71% | 45.91 | -1.77% | 46.95 | -0.05% | 46.75 | 0.00% | 46.91 | -0.30% | -0.48% | |
| 2019-07-19 | 46.82 | 47.10 | 46.42 | 46.62 | -0.30% | -0.26% | -0.92% | 3,449,000 | 162,861,000 | 66% | 46.74 | 0.11% | 46.98 | 0.52% | 46.75 | 0.12% | 47.06 | -0.25% | -0.45% | |
| 2019-07-18 | 46.50 | 47.17 | 46.06 | 46.76 | 0.39% | 0.15% | -0.88% | 4,994,100 | 235,576,000 | 90% | 46.69 | 1.07% | 46.73 | 0.43% | 46.69 | -0.01% | 47.17 | -0.32% | -0.40% | |
| 2019-07-17 | 45.76 | 46.65 | 45.42 | 46.58 | 1.79% | 0.83% | -1.57% | 6,137,900 | 286,507,000 | 101% | 46.20 | 0.69% | 46.53 | -0.05% | 46.70 | -0.25% | 47.32 | -1.22% | -0.37% | |
| 2019-07-16 | 46.41 | 46.57 | 45.52 | 45.76 | -1.61% | -0.27% | -4.48% | 5,042,900 | 233,803,000 | 73% | 45.88 | -0.34% | 46.55 | -0.52% | 46.81 | -0.50% | 47.91 | -0.82% | -0.18% | |
| 2019-07-15 | 46.46 | 46.72 | 45.31 | 46.51 | 0.11% | 1.02% | -3.71% | 5,569,100 | 259,077,000 | 77% | 46.04 | -0.52% | 46.79 | -0.56% | 47.05 | -0.61% | 48.30 | -1.13% | -0.01% | |
| 2019-07-12 | 46.42 | 46.59 | 45.82 | 46.46 | 0.39% | 0.39% | -4.90% | 5,467,900 | 255,673,000 | 69% | 46.28 | -0.57% | 47.06 | -0.60% | 47.34 | -0.64% | 48.85 | -0.41% | 0.24% | |
| 2019-07-11 | 47.39 | 47.48 | 45.75 | 46.28 | -1.66% | -0.56% | -5.66% | 7,517,000 | 353,468,000 | 93% | 46.54 | -1.44% | 47.34 | -0.83% | 47.64 | -0.63% | 49.06 | -0.37% | 0.32% | |
| 2019-07-10 | 47.24 | 47.59 | 46.92 | 47.06 | 0.00% | -0.35% | -4.43% | 2,964,800 | 141,432,000 | 34% | 47.22 | 0.21% | 47.74 | -0.34% | 47.94 | -1.41% | 49.24 | 0.04% | 0.42% | | |
|
