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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-19 | 26.09 | 26.76 | 25.90 | 26.38 | 0.96% | -0.12% | 3.06% | 10,454,100 | 276,114,000 | 131% | 26.41 | 1.53% | 26.12 | 1.33% | 25.96 | 0.62% | 25.60 | 0.89% | -0.93% |  |
| 2020-02-18 | 26.18 | 26.27 | 25.80 | 26.13 | 0.31% | 0.44% | 2.99% | 7,638,700 | 198,718,000 | 95% | 26.02 | 0.58% | 25.78 | 0.20% | 25.80 | -0.05% | 25.37 | 1.15% | -1.30% | |
| 2020-02-17 | 25.47 | 26.08 | 25.40 | 26.05 | 2.60% | 0.72% | 3.86% | 8,525,000 | 220,497,000 | 93% | 25.87 | 1.78% | 25.73 | 0.16% | 25.81 | 0.51% | 25.08 | 0.25% | -1.98% | |
| 2020-02-14 | 25.60 | 25.70 | 25.23 | 25.39 | -0.86% | -0.09% | 1.48% | 6,909,900 | 175,595,000 | 80% | 25.41 | -1.78% | 25.69 | -0.90% | 25.68 | 0.61% | 25.02 | -1.83% | -2.03% |  |
| 2020-02-13 | 25.86 | 26.28 | 25.58 | 25.61 | -1.39% | -1.02% | 0.49% | 6,936,800 | 179,475,000 | 77% | 25.87 | 0.34% | 25.92 | 0.84% | 25.52 | 1.11% | 25.49 | -1.00% | -1.89% | |
| 2020-02-12 | 26.05 | 26.05 | 25.55 | 25.97 | -0.12% | 0.71% | 0.89% | 5,987,000 | 154,381,000 | 66% | 25.79 | -1.00% | 25.70 | 1.31% | 25.24 | 0.82% | 25.74 | -1.44% | -1.77% | |
| 2020-02-11 | 25.60 | 26.44 | 25.41 | 26.00 | 1.09% | -0.18% | -0.46% | 8,673,300 | 225,905,000 | 94% | 26.05 | 2.90% | 25.37 | 2.03% | 25.04 | 1.74% | 26.12 | -1.19% | -1.61% | |
| 2020-02-10 | 24.85 | 25.96 | 24.55 | 25.72 | 2.96% | 1.61% | -2.70% | 8,921,700 | 225,823,000 | 96% | 25.31 | 2.42% | 24.86 | 0.90% | 24.61 | 0.35% | 26.43 | -1.71% | -1.46% | |
| 2020-02-07 | 24.68 | 25.00 | 24.40 | 24.98 | 0.73% | 1.07% | -7.11% | 8,179,200 | 202,148,000 | 87% | 24.72 | 0.55% | 24.64 | 0.87% | 24.52 | -3.66% | 26.89 | -1.80% | -1.27% | |
| 2020-02-06 | 24.50 | 24.94 | 24.23 | 24.80 | 0.77% | 0.90% | -9.44% | 9,786,300 | 240,543,000 | 106% | 24.58 | -0.27% | 24.43 | -0.12% | 25.46 | -2.72% | 27.38 | -2.61% | -1.06% | |
| 2020-02-05 | 24.51 | 24.98 | 24.10 | 24.61 | 0.33% | -0.15% | -12.48% | 10,539,000 | 259,759,000 | 114% | 24.65 | 1.68% | 24.46 | -5.87% | 26.17 | -3.86% | 28.12 | -2.82% | -0.76% | |
| 2020-02-04 | 23.41 | 25.21 | 23.41 | 24.53 | -4.96% | 1.20% | -15.22% | 19,660,200 | 476,541,000 | 209% | 24.24 | -6.09% | 25.98 | -10.66% | 27.22 | -8.58% | 28.93 | -5.70% | -0.44% | |
| 2020-02-03 | 25.81 | 25.81 | 25.81 | 25.81 | -10.01% | 0.00% | -15.88% | 1,726,700 | 44,567,000 | 19% | 25.81 | -11.36% | 29.08 | -2.27% | 29.77 | -1.43% | 30.68 | -0.22% | 0.22% | |
| 2020-01-23 | 29.84 | 30.09 | 28.40 | 28.68 | -5.25% | -1.51% | -6.74% | 11,028,000 | 321,136,000 | 120% | 29.12 | -2.91% | 29.76 | -2.55% | 30.21 | -1.92% | 30.75 | -0.38% | 0.29% | |
| 2020-01-22 | 30.01 | 30.35 | 29.44 | 30.27 | 0.17% | 0.92% | -1.94% | 5,753,000 | 172,558,000 | 65% | 29.99 | -1.79% | 30.54 | -1.19% | 30.80 | -1.03% | 30.87 | 0.18% | 0.34% | |
| 2020-01-21 | 31.15 | 31.16 | 30.20 | 30.22 | -3.11% | -1.05% | -1.92% | 7,240,000 | 221,114,000 | 82% | 30.54 | -1.79% | 30.90 | -0.89% | 31.12 | -0.52% | 30.81 | 0.18% | 0.33% | |
| 2020-01-20 | 31.04 | 31.31 | 30.87 | 31.19 | 0.61% | 0.29% | 1.40% | 5,441,600 | 169,228,000 | 62% | 31.10 | -0.19% | 31.18 | -0.50% | 31.28 | -0.24% | 30.76 | 0.26% | 0.35% | |
| 2020-01-17 | 31.28 | 31.45 | 30.88 | 31.00 | -1.05% | -0.50% | 1.05% | 6,178,700 | 192,511,000 | 70% | 31.16 | -0.44% | 31.34 | -0.05% | 31.35 | 0.70% | 30.68 | 0.20% | 0.33% | |
| 2020-01-16 | 31.33 | 31.55 | 31.07 | 31.33 | -0.16% | 0.12% | 2.33% | 5,190,700 | 162,439,000 | 59% | 31.29 | -0.70% | 31.36 | -0.15% | 31.14 | 0.74% | 30.62 | 0.28% | 0.33% | |
| 2020-01-15 | 31.25 | 31.90 | 31.16 | 31.38 | 0.32% | -0.43% | 2.78% | 7,634,400 | 240,593,000 | 84% | 31.51 | 0.84% | 31.40 | 1.17% | 30.91 | 0.87% | 30.53 | 0.39% | 0.30% | |
| 2020-01-14 | 31.60 | 31.60 | 31.02 | 31.28 | -0.98% | 0.09% | 2.85% | 8,802,100 | 275,094,000 | 98% | 31.25 | -0.57% | 31.04 | 1.07% | 30.64 | 0.66% | 30.41 | 0.44% | 0.24% | |
| 2020-01-13 | 30.59 | 31.82 | 30.58 | 31.59 | 3.07% | 0.51% | 4.33% | 14,695,700 | 461,894,000 | 164% | 31.43 | 3.03% | 30.71 | 2.00% | 30.44 | 1.29% | 30.28 | 0.83% | 0.20% | |
| 2020-01-10 | 29.99 | 30.94 | 29.86 | 30.65 | 2.34% | 0.47% | 2.06% | 14,509,600 | 442,661,000 | 173% | 30.51 | 2.07% | 30.11 | 0.95% | 30.05 | 0.45% | 30.03 | 0.47% | 0.11% | |
| 2020-01-09 | 29.62 | 30.25 | 29.50 | 29.95 | 1.73% | 0.21% | 0.20% | 9,419,800 | 281,538,000 | 124% | 29.89 | 0.89% | 29.82 | 0.00% | 29.92 | -0.23% | 29.89 | 0.14% | 0.06% | |
| 2020-01-08 | 29.91 | 29.98 | 29.40 | 29.44 | -2.10% | -0.62% | -1.36% | 7,894,200 | 233,864,000 | 112% | 29.63 | -1.06% | 29.82 | -0.75% | 29.99 | -0.27% | 29.85 | 0.07% | 0.05% | |
| 2020-01-07 | 29.88 | 30.10 | 29.78 | 30.07 | 0.57% | 0.43% | 0.82% | 7,804,800 | 233,687,000 | 118% | 29.94 | 0.05% | 30.05 | -0.28% | 30.07 | 0.06% | 29.83 | 0.40% | 0.04% | |
| 2020-01-06 | 30.06 | 30.18 | 29.76 | 29.90 | -0.70% | -0.08% | 0.66% | 6,358,200 | 190,269,000 | 97% | 29.93 | -1.23% | 30.13 | -0.08% | 30.05 | 0.15% | 29.71 | 0.07% | -0.01% | |
| 2020-01-03 | 30.40 | 30.65 | 30.02 | 30.11 | -0.95% | -0.62% | 1.43% | 6,394,400 | 193,731,000 | 101% | 30.30 | 0.46% | 30.16 | 0.45% | 30.00 | 0.49% | 29.69 | 0.16% | 0.02% | |
| 2020-01-02 | 30.01 | 30.41 | 29.78 | 30.40 | 1.30% | 0.81% | 2.57% | 9,650,200 | 291,024,000 | 149% | 30.16 | 0.50% | 30.02 | 0.55% | 29.86 | 0.61% | 29.64 | 0.00% | 0.05% | |
| 2019-12-31 | 30.09 | 30.26 | 29.82 | 30.01 | 0.00% | 0.01% | 1.26% | 6,271,300 | 188,186,000 | 99% | 30.01 | 0.38% | 29.86 | 0.58% | 29.68 | 0.52% | 29.64 | -0.15% | 0.10% | | |
|
