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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-21 | 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 | -2.84% | 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% | |
| 2021-01-07 | 108.96 | 110.70 | 107.01 | 109.61 | 0.61% | 0.86% | 7.69% | 6,623,500 | 719,783,000 | 104% | 108.67 | 1.49% | 107.40 | 2.04% | 104.76 | 1.62% | 101.78 | 0.79% | -0.03% | |
| 2021-01-06 | 107.60 | 109.06 | 104.80 | 108.95 | 0.88% | 1.75% | 7.89% | 7,223,400 | 773,478,000 | 107% | 107.08 | 0.42% | 105.26 | 2.28% | 103.09 | 1.77% | 100.98 | 0.60% | -0.10% | |
| 2021-01-05 | 102.48 | 108.79 | 101.81 | 108.00 | 5.39% | 1.28% | 7.59% | 7,857,800 | 837,900,000 | 116% | 106.63 | 4.13% | 102.92 | 2.41% | 101.30 | 1.81% | 100.38 | 0.75% | -0.14% | |
| 2021-01-04 | 99.37 | 104.87 | 98.70 | 102.48 | 3.10% | 0.07% | 2.86% | 8,367,000 | 856,832,000 | 118% | 102.41 | 3.03% | 100.50 | 1.74% | 99.51 | 1.09% | 99.63 | 0.04% | -0.21% | |
| 2020-12-31 | 98.61 | 100.71 | 98.50 | 99.40 | -0.26% | 0.01% | -0.20% | 7,050,500 | 700,766,000 | 96% | 99.39 | 0.16% | 98.78 | 0.47% | 98.43 | 0.25% | 99.60 | -0.48% | -0.15% | |
| 2020-12-30 | 98.50 | 100.38 | 97.98 | 99.66 | 0.54% | 0.43% | -0.41% | 6,458,500 | 640,925,000 | 87% | 99.24 | 1.58% | 98.32 | 0.55% | 98.19 | -0.52% | 100.07 | -0.46% | -0.01% | |
| 2020-12-29 | 98.40 | 99.58 | 95.10 | 99.12 | 1.04% | 1.46% | -1.41% | 6,747,800 | 659,228,000 | 92% | 97.70 | -0.37% | 97.78 | -0.21% | 98.70 | -0.73% | 100.54 | -0.70% | 0.15% | |
| 2020-12-28 | 98.90 | 100.00 | 96.28 | 98.10 | 0.10% | 0.04% | -3.10% | 6,589,100 | 646,108,000 | 92% | 98.06 | 0.54% | 97.99 | -1.26% | 99.43 | -0.33% | 101.24 | -0.45% | 0.38% | |
| 2020-12-25 | 97.00 | 99.31 | 94.90 | 98.00 | 0.08% | 0.48% | -3.63% | 5,055,200 | 493,046,000 | 69% | 97.53 | -0.78% | 99.23 | -0.99% | 99.75 | -0.74% | 101.70 | -0.30% | 0.60% | |
| 2020-12-24 | 98.85 | 100.30 | 96.00 | 97.92 | -1.88% | -0.38% | -4.00% | 5,834,300 | 573,500,000 | 75% | 98.30 | -2.34% | 100.22 | -0.28% | 100.49 | -0.93% | 102.00 | -0.08% | 0.82% | |
| 2020-12-23 | 100.60 | 103.31 | 97.32 | 99.80 | -0.80% | -0.85% | -2.24% | 9,883,700 | 994,857,000 | 134% | 100.66 | -0.46% | 100.50 | -0.43% | 101.44 | -0.80% | 102.08 | 0.05% | 0.97% | |
| 2020-12-22 | 98.83 | 103.00 | 98.82 | 100.60 | 0.78% | -0.51% | -1.41% | 7,731,300 | 781,786,000 | 113% | 101.12 | 1.34% | 100.93 | -0.89% | 102.25 | -0.85% | 102.04 | 0.21% | 1.10% | |
| 2020-12-21 | 100.90 | 102.36 | 98.47 | 99.82 | -1.17% | 0.04% | -1.97% | 8,641,400 | 862,229,000 | 130% | 99.78 | -2.05% | 101.84 | -1.84% | 103.13 | -0.75% | 101.83 | 0.11% | 1.12% | |
| 2020-12-18 | 103.96 | 104.83 | 99.50 | 101.00 | -2.79% | -0.85% | -0.70% | 9,144,300 | 931,509,000 | 147% | 101.87 | -2.38% | 103.75 | -1.80% | 103.91 | 0.02% | 101.72 | 0.61% | 1.15% | |
| 2020-12-17 | 106.00 | 107.00 | 102.30 | 103.90 | -2.94% | -0.43% | 2.77% | 7,034,600 | 734,043,000 | 124% | 104.35 | -2.54% | 105.65 | 0.75% | 103.89 | 0.86% | 101.10 | 0.96% | 1.14% | |
| 2020-12-16 | 106.07 | 108.85 | 105.45 | 107.05 | 0.26% | -0.01% | 6.90% | 3,920,800 | 419,776,000 | 76% | 107.06 | 0.67% | 104.86 | 1.63% | 103.00 | 1.19% | 100.14 | 1.11% | 1.10% | |
| 2020-12-15 | 105.55 | 108.00 | 103.37 | 106.77 | -0.70% | 0.39% | 7.80% | 5,083,100 | 540,591,000 | 99% | 106.35 | 3.59% | 103.17 | 1.71% | 101.79 | 1.38% | 99.05 | 1.64% | 1.04% | |
| 2020-12-14 | 101.79 | 107.74 | 97.60 | 107.52 | 6.31% | 4.72% | 10.33% | 7,425,200 | 762,344,000 | 140% | 102.67 | 0.79% | 101.43 | 1.25% | 100.40 | 1.11% | 97.45 | 1.68% | 0.91% | |
| 2020-12-11 | 98.50 | 104.50 | 98.10 | 101.14 | 2.49% | -0.71% | 5.53% | 9,533,100 | 971,105,000 | 186% | 101.87 | 3.78% | 100.18 | 2.04% | 99.30 | 1.84% | 95.84 | 1.88% | 0.78% | |
| 2020-12-10 | 97.99 | 98.97 | 96.46 | 98.68 | 0.00% | 0.53% | 4.90% | 4,066,100 | 399,119,000 | 85% | 98.16 | -0.41% | 98.18 | 0.13% | 97.50 | 0.81% | 94.07 | 1.44% | 0.64% | | |
|
