舍得酒业( 600702.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 | 27.11 | 27.58 | 26.86 | 27.34 | 0.77% | 0.21% | 2.72% | 7,777,500 | 212,197,000 | 138% | 27.28 | 1.66% | 26.96 | 0.88% | 26.89 | 0.55% | 26.62 | 0.83% | -0.02% |  |
| 2019-08-19 | 26.62 | 27.30 | 26.40 | 27.13 | 2.07% | 1.09% | 2.78% | 9,475,700 | 254,295,000 | 169% | 26.84 | 0.24% | 26.73 | -0.03% | 26.74 | 0.29% | 26.40 | 0.47% | -0.13% | |
| 2019-08-16 | 26.49 | 27.10 | 26.42 | 26.58 | 0.00% | -0.72% | 1.17% | 6,700,400 | 179,390,000 | 128% | 26.77 | 1.23% | 26.74 | 0.29% | 26.66 | 0.55% | 26.27 | 0.50% | -0.21% | |
| 2019-08-15 | 26.41 | 26.68 | 26.21 | 26.58 | -0.92% | 0.50% | 1.67% | 4,667,000 | 123,438,000 | 89% | 26.45 | -1.35% | 26.66 | -0.07% | 26.52 | 0.33% | 26.14 | -0.03% | -0.34% | |
| 除权分界线,2019年08月15日,10股派1.030元(以下数据已经复权) |
| 2019-08-14 | 26.65 | 27.06 | 26.45 | 26.83 | 1.78% | 0.06% | 2.59% | 6,185,100 | 166,459,000 | 116% | 26.81 | 1.62% | 26.68 | 1.18% | 26.43 | 0.86% | 26.15 | -0.06% | -0.39% | |
| 2019-08-13 | 26.43 | 26.63 | 26.25 | 26.36 | -1.05% | -0.10% | 0.73% | 3,313,200 | 87,753,000 | 60% | 26.38 | -0.23% | 26.37 | 0.50% | 26.21 | 0.77% | 26.17 | -0.40% | -0.45% | |
| 2019-08-12 | 26.22 | 26.68 | 26.05 | 26.64 | 2.70% | 0.73% | 1.39% | 6,197,000 | 164,506,000 | 109% | 26.44 | 1.94% | 26.24 | 0.98% | 26.01 | 0.54% | 26.27 | -0.33% | -0.47% | |
| 2019-08-09 | 26.04 | 26.29 | 25.65 | 25.94 | 0.00% | -0.01% | -1.60% | 4,665,000 | 121,490,000 | 81% | 25.94 | -0.01% | 25.98 | 0.76% | 25.87 | 0.23% | 26.36 | -0.57% | -0.47% | |
| 2019-08-08 | 25.42 | 26.18 | 25.42 | 25.94 | 1.89% | -0.02% | -2.15% | 5,407,400 | 140,838,000 | 90% | 25.94 | 1.01% | 25.78 | 0.11% | 25.81 | -0.36% | 26.51 | -0.38% | -0.47% | |
| 2019-08-07 | 25.75 | 26.07 | 25.46 | 25.46 | -0.93% | -0.88% | -4.33% | 3,322,100 | 85,665,000 | 51% | 25.68 | 0.81% | 25.75 | 0.04% | 25.90 | -0.91% | 26.61 | -0.24% | -0.53% | |
| 2019-08-06 | 25.27 | 25.87 | 24.92 | 25.70 | 0.19% | 0.86% | -3.66% | 7,052,900 | 180,411,000 | 101% | 25.48 | -1.47% | 25.74 | -1.15% | 26.14 | -1.38% | 26.67 | -0.28% | -0.62% | |
| 2019-08-05 | 25.83 | 26.36 | 25.55 | 25.65 | -1.00% | -0.82% | -4.12% | 5,431,400 | 141,003,000 | 76% | 25.86 | 0.87% | 26.04 | -1.30% | 26.50 | -0.99% | 26.75 | -0.35% | -0.75% | |
| 2019-08-02 | 25.44 | 26.09 | 25.40 | 25.91 | -0.96% | 1.06% | -3.49% | 6,588,100 | 169,565,000 | 89% | 25.64 | -2.58% | 26.39 | -2.05% | 26.77 | -1.36% | 26.84 | -0.72% | -0.76% | |
| 2019-08-01 | 26.59 | 26.70 | 26.01 | 26.16 | -1.47% | -0.60% | -3.26% | 6,522,000 | 172,299,000 | 89% | 26.32 | -2.18% | 26.94 | -1.26% | 27.14 | -0.28% | 27.04 | -0.61% | -0.70% | |
| 2019-07-31 | 27.25 | 27.50 | 26.53 | 26.55 | -3.00% | -1.31% | -2.42% | 6,557,100 | 177,059,000 | 88% | 26.90 | -1.76% | 27.28 | -0.62% | 27.21 | 0.17% | 27.20 | -0.59% | -0.63% | |
| 2019-07-30 | 27.40 | 27.58 | 27.20 | 27.37 | -0.47% | -0.06% | 0.00% | 5,365,700 | 147,481,000 | 69% | 27.38 | 0.30% | 27.45 | 0.88% | 27.17 | 0.83% | 27.37 | -0.63% | -0.57% | |
| 2019-07-29 | 27.18 | 27.50 | 27.03 | 27.50 | 0.84% | 0.72% | -0.15% | 5,852,800 | 160,388,000 | 71% | 27.30 | -0.21% | 27.21 | 0.65% | 26.94 | 0.16% | 27.54 | -0.37% | -0.49% | |
| 2019-07-26 | 27.30 | 27.68 | 27.05 | 27.27 | -0.37% | -0.34% | -1.35% | 6,680,800 | 183,466,000 | 77% | 27.36 | 2.07% | 27.04 | 1.24% | 26.90 | -0.22% | 27.64 | -0.54% | -0.44% | |
| 2019-07-25 | 26.50 | 27.41 | 26.25 | 27.37 | 2.86% | 2.10% | -1.52% | 9,262,400 | 249,237,000 | 102% | 26.81 | 0.33% | 26.71 | -0.14% | 26.96 | -0.86% | 27.79 | -1.01% | -0.34% | |
| 2019-07-24 | 26.67 | 27.02 | 26.46 | 26.61 | -0.15% | -0.41% | -5.22% | 7,636,900 | 204,820,000 | 80% | 26.72 | 1.62% | 26.74 | -1.06% | 27.20 | -1.21% | 28.07 | -1.08% | -0.17% | |
| 2019-07-23 | 26.67 | 26.90 | 25.80 | 26.65 | -0.45% | 1.35% | -6.11% | 8,839,100 | 233,305,000 | 86% | 26.29 | -2.55% | 27.03 | -2.13% | 27.53 | -1.93% | 28.38 | -1.61% | 0.00% | |
| 2019-07-22 | 27.55 | 27.58 | 26.73 | 26.77 | -2.48% | -0.79% | -7.20% | 7,283,000 | 197,256,000 | 62% | 26.98 | -2.55% | 27.62 | -1.49% | 28.07 | -0.75% | 28.84 | -0.48% | 0.30% | |
| 2019-07-19 | 27.30 | 28.05 | 27.30 | 27.45 | 0.33% | -0.87% | -5.30% | 6,828,600 | 189,764,000 | 55% | 27.69 | -0.40% | 28.04 | -1.24% | 28.28 | -0.72% | 28.98 | -0.11% | 0.45% | |
| 2019-07-18 | 28.09 | 28.39 | 27.32 | 27.36 | -2.49% | -1.59% | -5.71% | 9,498,500 | 265,028,000 | 68% | 27.80 | -1.53% | 28.39 | -0.48% | 28.49 | -0.98% | 29.01 | 0.13% | 0.62% | |
| 2019-07-17 | 28.58 | 28.68 | 27.92 | 28.06 | -2.30% | -0.61% | -3.17% | 9,863,900 | 279,474,000 | 71% | 28.23 | -2.14% | 28.52 | -0.75% | 28.77 | -1.00% | 28.98 | 0.00% | 0.70% | |
| 2019-07-16 | 28.44 | 29.21 | 28.42 | 28.72 | 0.95% | -0.45% | -0.90% | 9,214,400 | 266,746,000 | 62% | 28.85 | 2.23% | 28.74 | -0.40% | 29.06 | -0.97% | 28.98 | 0.16% | 0.90% | |
| 2019-07-15 | 28.49 | 28.58 | 27.59 | 28.45 | -1.39% | 0.82% | -1.67% | 10,045,600 | 284,496,000 | 66% | 28.22 | -2.34% | 28.85 | -1.56% | 29.35 | -0.26% | 28.93 | 0.14% | 0.98% | |
| 2019-07-12 | 28.74 | 29.24 | 28.64 | 28.85 | -0.07% | -0.16% | -0.15% | 8,835,300 | 256,177,000 | 58% | 28.89 | -0.65% | 29.31 | -1.08% | 29.42 | 0.39% | 28.89 | 0.42% | 1.11% | |
| 2019-07-11 | 29.54 | 29.69 | 28.63 | 28.87 | -1.97% | -0.73% | 0.33% | 12,535,500 | 365,820,000 | 82% | 29.08 | -1.63% | 29.63 | 0.26% | 29.31 | 0.72% | 28.77 | 0.75% | 1.16% | |
| 2019-07-10 | 29.67 | 30.04 | 29.20 | 29.45 | 0.00% | -0.39% | 3.11% | 12,357,900 | 366,590,000 | 81% | 29.56 | -0.68% | 29.55 | 1.00% | 29.10 | 0.58% | 28.56 | 0.60% | 1.22% | | |
|
