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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-15 | 54.36 | 56.30 | 54.36 | 55.02 | -0.31% | -0.42% | 6.87% | 8,474,000 | 468,195,000 | 98% | 55.25 | 0.20% | 54.60 | 2.53% | 53.04 | 1.98% | 51.49 | 1.12% | 0.82% |  |
| 2019-11-14 | 54.91 | 56.40 | 53.86 | 55.19 | 0.25% | 0.09% | 8.39% | 9,833,900 | 542,248,000 | 119% | 55.14 | 2.02% | 53.25 | 2.18% | 52.01 | 1.78% | 50.92 | 1.42% | 0.71% | |
| 2019-11-13 | 53.00 | 55.51 | 52.50 | 55.05 | 7.35% | 1.85% | 9.66% | 20,068,800 | 1,084,766,000 | 258% | 54.05 | 6.36% | 52.11 | 4.38% | 51.10 | 3.34% | 50.20 | 2.67% | 0.56% | |
| 2019-11-12 | 49.36 | 51.49 | 49.36 | 51.28 | 4.23% | 0.90% | 4.88% | 14,330,200 | 728,287,000 | 215% | 50.82 | 2.49% | 49.93 | 2.04% | 49.45 | 1.43% | 48.89 | 0.91% | 0.30% | |
| 2019-11-11 | 49.20 | 50.50 | 48.15 | 49.20 | 0.57% | -0.78% | 1.54% | 8,080,400 | 400,693,000 | 129% | 49.59 | 1.01% | 48.93 | 0.89% | 48.76 | 0.54% | 48.45 | 0.46% | 0.27% | |
| 2019-11-08 | 47.86 | 49.79 | 47.77 | 48.92 | 3.05% | -0.35% | 1.42% | 12,041,000 | 591,117,000 | 200% | 49.09 | 3.26% | 48.50 | 0.98% | 48.50 | 0.96% | 48.23 | 0.65% | 0.16% | |
| 2019-11-07 | 47.82 | 48.00 | 47.22 | 47.47 | -0.63% | -0.15% | -0.95% | 5,264,100 | 250,273,000 | 99% | 47.54 | -1.00% | 48.03 | -0.66% | 48.03 | 0.18% | 47.92 | 0.13% | 0.01% | |
| 2019-11-06 | 48.69 | 49.20 | 47.52 | 47.77 | -1.30% | -0.53% | -0.19% | 4,444,700 | 213,450,000 | 88% | 48.02 | -1.04% | 48.34 | 0.28% | 47.95 | 0.07% | 47.86 | 0.25% | -0.07% | |
| 2019-11-05 | 48.50 | 48.90 | 47.81 | 48.40 | 0.17% | -0.26% | 1.37% | 5,100,300 | 247,508,000 | 104% | 48.53 | 0.17% | 48.21 | 1.04% | 47.91 | -0.37% | 47.74 | 0.31% | -0.13% | |
| 2019-11-04 | 47.87 | 48.87 | 47.80 | 48.32 | 1.02% | -0.26% | 1.52% | 4,787,700 | 231,935,000 | 100% | 48.44 | 1.67% | 47.71 | 0.38% | 48.09 | 0.29% | 47.60 | 0.27% | -0.21% | |
| 2019-11-01 | 46.95 | 48.31 | 46.63 | 47.83 | 1.77% | 0.38% | 0.77% | 4,848,000 | 230,995,000 | 103% | 47.65 | 1.29% | 47.53 | -1.21% | 47.95 | 0.26% | 47.47 | 0.03% | -0.26% | |
| 2019-10-31 | 47.79 | 47.80 | 46.55 | 47.00 | -1.47% | -0.09% | -0.95% | 4,723,800 | 222,215,000 | 103% | 47.04 | -1.70% | 48.12 | -0.26% | 47.83 | 0.08% | 47.45 | -0.09% | -0.27% | |
| 2019-10-30 | 48.39 | 48.61 | 47.50 | 47.70 | -2.25% | -0.32% | 0.43% | 5,582,300 | 267,130,000 | 129% | 47.85 | -1.99% | 48.24 | 0.45% | 47.79 | 0.45% | 47.50 | 0.09% | -0.29% | |
| 2019-10-29 | 48.15 | 49.63 | 47.51 | 48.80 | 1.88% | -0.05% | 2.84% | 9,194,500 | 448,920,000 | 228% | 48.83 | 2.53% | 48.03 | 2.31% | 47.58 | 1.53% | 47.45 | 0.57% | -0.33% | |
| 2019-10-28 | 46.69 | 48.00 | 46.51 | 47.90 | 2.24% | 0.59% | 1.52% | 5,113,800 | 243,512,000 | 139% | 47.62 | 2.22% | 46.94 | 1.07% | 46.86 | 0.43% | 47.18 | -0.61% | -0.41% |  |
| 2019-10-25 | 46.01 | 47.10 | 45.73 | 46.85 | 1.69% | 0.57% | -1.31% | 3,628,600 | 169,040,000 | 83% | 46.59 | 0.80% | 46.45 | -0.30% | 46.66 | -0.36% | 47.47 | -0.82% | -0.39% | |
| 2019-10-24 | 46.29 | 46.57 | 46.01 | 46.07 | -0.92% | -0.32% | -3.74% | 2,959,700 | 136,787,000 | 63% | 46.22 | -0.59% | 46.58 | -0.45% | 46.83 | -0.45% | 47.86 | -0.70% | -0.31% | |
| 2019-10-23 | 46.80 | 47.14 | 46.10 | 46.50 | -0.85% | 0.02% | -3.52% | 3,786,800 | 176,058,000 | 76% | 46.49 | -0.95% | 46.80 | -0.70% | 47.04 | -0.50% | 48.20 | -0.41% | -0.23% | |
| 2019-10-22 | 47.38 | 47.38 | 46.74 | 46.90 | -0.51% | -0.09% | -3.09% | 4,017,100 | 188,568,000 | 83% | 46.94 | -0.06% | 47.13 | -0.39% | 47.27 | -0.57% | 48.39 | -0.47% | -0.24% | |
| 2019-10-21 | 47.12 | 47.55 | 46.71 | 47.14 | -0.51% | 0.37% | -3.04% | 3,288,300 | 154,444,000 | 67% | 46.97 | -1.22% | 47.31 | -0.45% | 47.54 | -1.05% | 48.62 | -0.24% | -0.19% | |
| 2019-10-18 | 47.60 | 47.95 | 47.00 | 47.38 | -0.25% | -0.36% | -2.78% | 2,945,000 | 140,033,000 | 62% | 47.55 | 0.20% | 47.52 | -0.39% | 48.05 | -0.91% | 48.74 | -0.07% | -0.19% | |
| 2019-10-17 | 47.82 | 47.82 | 47.31 | 47.50 | -0.63% | 0.10% | -2.60% | 2,815,500 | 133,606,000 | 57% | 47.45 | -0.20% | 47.71 | -1.04% | 48.49 | -0.71% | 48.77 | -0.28% | -0.20% | |
| 2019-10-16 | 47.90 | 47.92 | 47.19 | 47.80 | 0.17% | 0.52% | -2.26% | 3,665,900 | 174,316,000 | 70% | 47.55 | -0.88% | 48.21 | -1.17% | 48.84 | -0.37% | 48.91 | -0.25% | -0.17% | |
| 2019-10-15 | 48.18 | 48.49 | 47.66 | 47.72 | -1.24% | -0.53% | -2.67% | 4,885,800 | 234,382,000 | 92% | 47.97 | -1.17% | 48.78 | -0.93% | 49.02 | -0.49% | 49.03 | -0.27% | -0.16% | |
| 2019-10-14 | 49.84 | 49.84 | 48.10 | 48.32 | -2.40% | -0.46% | -1.71% | 10,699,700 | 519,370,000 | 202% | 48.54 | -2.63% | 49.24 | -0.97% | 49.26 | -0.58% | 49.16 | -0.35% | -0.14% | |
| 2019-10-11 | 50.37 | 51.40 | 49.35 | 49.51 | -1.47% | -0.69% | 0.35% | 6,050,000 | 301,618,000 | 132% | 49.85 | -0.20% | 49.72 | 0.30% | 49.55 | 0.77% | 49.34 | -0.05% | -0.13% | |
| 2019-10-10 | 49.05 | 50.62 | 48.85 | 50.25 | 1.66% | 0.59% | 1.81% | 5,292,800 | 264,391,000 | 115% | 49.95 | 1.78% | 49.58 | 0.88% | 49.17 | 0.31% | 49.36 | 0.04% | -0.15% | |
| 2019-10-09 | 49.41 | 49.55 | 48.40 | 49.43 | 0.12% | 0.71% | 0.19% | 3,117,900 | 153,026,000 | 66% | 49.08 | -0.79% | 49.14 | 0.64% | 49.01 | -0.07% | 49.34 | -0.43% | -0.19% | |
| 2019-10-08 | 48.62 | 49.91 | 48.21 | 49.37 | 1.79% | -0.21% | -0.37% | 4,490,800 | 222,174,000 | 84% | 49.47 | 1.82% | 48.83 | -0.01% | 49.05 | 0.02% | 49.55 | 0.02% | -0.17% | |
| 2019-09-30 | 49.00 | 49.00 | 48.02 | 48.50 | 0.00% | -0.18% | -2.11% | 2,352,700 | 114,310,000 | 40% | 48.59 | 0.56% | 48.83 | -0.33% | 49.04 | -0.24% | 49.54 | -0.28% | -0.22% | | |
|
