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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 51.66 | 52.35 | 50.33 | 50.85 | -1.55% | 0.00% | 0.00% | 4,345,500 | 221,956,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 51.40 | 52.18 | 50.00 | 51.65 | -0.65% | 0.33% | 0.06% | 5,022,900 | 258,588,000 | 60% | 51.48 | 1.13% | 52.08 | -1.24% | 52.61 | -0.11% | 51.62 | 0.04% | 0.37% | |
| 2019-05-20 | 52.00 | 52.28 | 49.73 | 51.99 | -0.55% | 2.13% | 0.76% | 7,652,000 | 389,531,000 | 85% | 50.91 | -4.66% | 52.74 | -1.16% | 52.67 | -0.50% | 51.60 | 0.26% | 0.39% | |
| 2019-05-17 | 54.50 | 54.94 | 51.83 | 52.28 | -3.72% | -2.08% | 1.58% | 9,175,300 | 489,889,000 | 99% | 53.39 | -0.84% | 53.36 | 0.69% | 52.94 | 1.45% | 51.47 | 0.63% | 0.42% | |
| 2019-05-16 | 53.35 | 54.47 | 53.00 | 54.30 | 0.70% | 0.85% | 6.17% | 7,268,400 | 391,344,000 | 78% | 53.84 | 1.75% | 52.99 | 0.94% | 52.18 | 2.33% | 51.14 | 0.92% | 0.43% |  |
| 2019-05-15 | 52.35 | 54.01 | 51.65 | 53.92 | 3.31% | 1.90% | 6.40% | 8,812,800 | 466,351,000 | 94% | 52.92 | 1.73% | 52.50 | 2.05% | 51.00 | 0.43% | 50.68 | 0.66% | 0.32% | |
| 2019-05-14 | 51.60 | 52.80 | 51.36 | 52.19 | -0.89% | 0.34% | 3.66% | 5,667,900 | 294,816,000 | 62% | 52.02 | -0.75% | 51.45 | 2.40% | 50.78 | 0.01% | 50.35 | 0.35% | 0.25% | |
| 2019-05-13 | 51.00 | 53.63 | 50.21 | 52.66 | 3.03% | 0.48% | 4.96% | 10,139,600 | 531,401,000 | 115% | 52.41 | 4.69% | 50.24 | 0.56% | 50.77 | 0.81% | 50.17 | 0.69% | 0.24% | |
| 2019-05-10 | 48.34 | 51.12 | 48.34 | 51.11 | 6.75% | 2.10% | 2.57% | 9,350,200 | 468,071,000 | 107% | 50.06 | 3.62% | 49.96 | -0.97% | 50.37 | -0.04% | 49.83 | 0.08% | 0.18% | |
| 2019-05-09 | 49.69 | 49.70 | 47.12 | 47.88 | -5.58% | -0.90% | -3.83% | 10,519,200 | 508,213,000 | 121% | 48.31 | -6.71% | 50.45 | -1.20% | 50.39 | -0.05% | 49.79 | -0.42% | 0.20% | |
| 2019-05-08 | 50.80 | 53.25 | 50.30 | 50.71 | -2.76% | -2.08% | 1.43% | 9,021,100 | 467,162,000 | 120% | 51.79 | 0.78% | 51.06 | 0.85% | 50.41 | 0.92% | 49.99 | 0.44% | 0.25% | |
| 2019-05-07 | 50.40 | 52.53 | 50.40 | 52.15 | 4.30% | 1.49% | 4.78% | 11,157,500 | 573,331,000 | 153% | 51.39 | 1.99% | 50.63 | 1.88% | 49.95 | 1.04% | 49.77 | 0.27% | 0.22% | |
| 2019-05-06 | 50.00 | 52.55 | 49.00 | 50.00 | -1.96% | -0.76% | 0.73% | 14,915,100 | 751,434,000 | 196% | 50.38 | 0.35% | 49.70 | 1.54% | 49.44 | 1.07% | 49.64 | 0.59% | 0.24% | |
| 2019-04-30 | 48.31 | 51.41 | 48.31 | 51.00 | 8.28% | 1.58% | 3.36% | 10,976,500 | 551,108,000 | 166% | 50.21 | 6.01% | 48.94 | 2.00% | 48.91 | 0.78% | 49.34 | 0.66% | 0.22% | |
| 2019-04-29 | 48.15 | 48.40 | 46.50 | 47.10 | -3.07% | -0.55% | -3.92% | 6,779,600 | 321,095,000 | 106% | 47.36 | -1.80% | 47.98 | -1.40% | 48.54 | -1.17% | 49.02 | -0.13% | 0.24% | |
| 2019-04-26 | 48.09 | 48.74 | 47.68 | 48.59 | 1.04% | 0.74% | -1.01% | 4,469,600 | 215,575,000 | 67% | 48.23 | -1.01% | 48.66 | -0.93% | 49.11 | -0.69% | 49.09 | -0.05% | 0.45% | |
| 2019-04-25 | 49.20 | 49.48 | 48.09 | 48.09 | -2.45% | -1.30% | -2.07% | 4,189,200 | 204,109,000 | 59% | 48.72 | -0.45% | 49.12 | -0.67% | 49.45 | -0.83% | 49.11 | 0.20% | 0.61% | |
| 2019-04-24 | 49.49 | 49.85 | 48.33 | 49.30 | -0.14% | 0.73% | 0.59% | 5,934,300 | 290,448,000 | 80% | 48.94 | -1.29% | 49.45 | -0.73% | 49.86 | 0.24% | 49.01 | 0.11% | 0.81% | |
| 2019-04-23 | 49.50 | 50.51 | 48.66 | 49.37 | -0.16% | -0.43% | 0.85% | 5,856,400 | 290,392,000 | 79% | 49.59 | -0.73% | 49.81 | -0.69% | 49.75 | 0.69% | 48.95 | 0.31% | 0.95% | |
| 2019-04-22 | 50.00 | 50.80 | 49.05 | 49.45 | -1.10% | -1.00% | 1.33% | 4,459,000 | 222,712,000 | 59% | 49.95 | 0.04% | 50.16 | 0.83% | 49.41 | 0.69% | 48.80 | 0.12% | 1.04% | |
| 2019-04-19 | 50.20 | 50.67 | 49.20 | 50.00 | -1.57% | 0.15% | 2.58% | 6,264,500 | 312,761,000 | 79% | 49.93 | -0.82% | 49.75 | 1.18% | 49.07 | 0.35% | 48.74 | 0.08% | 1.18% | |
| 2019-04-18 | 47.85 | 51.96 | 47.60 | 50.80 | 6.17% | 0.92% | 4.31% | 13,387,300 | 673,861,000 | 162% | 50.34 | 5.25% | 49.17 | 2.49% | 48.90 | 1.47% | 48.70 | 0.51% | 1.34% | |
| 2019-04-17 | 48.10 | 48.31 | 47.30 | 47.85 | 0.13% | 0.05% | -1.25% | 4,696,700 | 224,614,000 | 54% | 47.82 | 0.64% | 47.97 | -0.77% | 48.19 | -0.17% | 48.46 | 0.40% | 1.48% | |
| 2019-04-16 | 47.18 | 47.92 | 46.80 | 47.79 | 1.29% | 0.57% | -0.97% | 5,652,800 | 268,609,000 | 62% | 47.52 | -1.62% | 48.34 | -0.11% | 48.28 | -0.06% | 48.26 | 0.85% | 1.54% | |
| 2019-04-15 | 49.48 | 50.00 | 47.01 | 47.18 | -3.32% | -2.32% | -1.40% | 9,979,500 | 482,006,000 | 101% | 48.30 | -1.16% | 48.40 | -0.09% | 48.31 | -0.25% | 47.85 | 1.93% | 1.62% | |
| 2019-04-12 | 47.60 | 50.68 | 47.60 | 48.80 | 2.09% | -0.14% | 3.95% | 9,656,900 | 471,911,000 | 93% | 48.87 | 2.00% | 48.44 | 0.78% | 48.42 | -0.14% | 46.95 | 1.57% | 1.55% | |
| 2019-04-11 | 48.88 | 48.94 | 47.40 | 47.80 | -1.57% | -0.23% | 3.42% | 7,428,700 | 355,927,000 | 71% | 47.91 | -1.02% | 48.06 | -0.70% | 48.49 | -0.35% | 46.22 | 2.24% | 1.45% | |
| 2019-04-10 | 48.46 | 49.24 | 47.51 | 48.56 | 0.33% | 0.32% | 7.41% | 7,682,600 | 371,875,000 | 69% | 48.41 | 1.14% | 48.40 | -0.57% | 48.66 | 0.86% | 45.21 | 1.53% | 1.25% | |
| 2019-04-09 | 48.30 | 48.77 | 46.72 | 48.40 | -0.21% | 1.13% | 8.69% | 7,262,000 | 347,545,000 | 65% | 47.86 | -2.02% | 48.68 | -0.47% | 48.25 | 1.53% | 44.53 | 1.21% | 1.09% | |
| 2019-04-08 | 49.15 | 50.50 | 47.91 | 48.50 | 0.00% | -0.70% | 10.22% | 9,016,200 | 440,375,000 | 84% | 48.84 | -0.57% | 48.91 | 1.54% | 47.52 | 3.22% | 44.00 | 1.48% | 0.99% | | |
|
