珠江啤酒( 002461.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-17 | 7.54 | 7.58 | 7.40 | 7.55 | -0.40% | 0.73% | -0.64% | 5,901,400 | 44,233,000 | 78% | 7.50 | -1.32% | 7.57 | -0.55% | 7.60 | 0.09% | 7.60 | 0.13% | -0.19% |  |
| 2022-05-16 | 7.65 | 7.67 | 7.54 | 7.58 | -0.39% | -0.20% | -0.12% | 5,531,900 | 42,013,000 | 71% | 7.60 | -0.24% | 7.61 | -0.25% | 7.59 | 0.22% | 7.59 | 0.69% | -0.33% | |
| 2022-05-13 | 7.64 | 7.70 | 7.56 | 7.61 | 0.00% | -0.04% | 0.97% | 5,371,800 | 40,893,000 | 64% | 7.61 | -0.01% | 7.63 | 0.53% | 7.58 | 0.21% | 7.54 | 0.33% | -0.52% | |
| 2022-05-12 | 7.48 | 7.71 | 7.43 | 7.61 | 0.66% | -0.05% | 1.30% | 8,261,800 | 62,905,000 | 95% | 7.61 | -0.45% | 7.59 | 0.48% | 7.56 | -0.51% | 7.51 | 0.17% | -0.62% | |
| 2022-05-11 | 7.59 | 7.72 | 7.54 | 7.56 | -0.53% | -1.15% | 0.81% | 9,066,600 | 69,338,000 | 102% | 7.65 | 2.16% | 7.55 | 0.69% | 7.60 | -0.01% | 7.50 | -0.11% | -0.69% | |
| 2022-05-10 | 7.44 | 7.63 | 7.34 | 7.60 | 0.26% | 1.52% | 1.24% | 7,659,300 | 57,339,000 | 85% | 7.49 | 0.11% | 7.50 | -1.54% | 7.60 | 0.16% | 7.51 | -0.50% | -0.70% | |
| 2022-05-09 | 7.43 | 7.58 | 7.34 | 7.58 | 1.34% | 1.36% | 0.46% | 5,159,900 | 38,585,000 | 55% | 7.48 | -0.61% | 7.62 | -0.50% | 7.59 | 1.05% | 7.55 | -1.08% | -0.67% | |
| 2022-05-06 | 7.60 | 7.64 | 7.42 | 7.48 | -3.86% | -0.58% | -1.93% | 8,448,700 | 63,567,000 | 81% | 7.52 | -3.40% | 7.65 | 0.35% | 7.51 | 0.44% | 7.63 | -0.47% | -0.54% | |
| 2022-05-05 | 7.70 | 7.87 | 7.70 | 7.78 | 1.17% | -0.12% | 1.53% | 8,567,300 | 66,730,000 | 86% | 7.79 | 1.86% | 7.63 | 2.69% | 7.48 | 0.69% | 7.66 | -0.23% | -0.47% | |
| 2022-04-29 | 7.52 | 7.71 | 7.52 | 7.69 | 3.08% | 0.56% | 0.12% | 9,970,500 | 76,247,000 | 99% | 7.65 | 2.64% | 7.43 | 1.28% | 7.42 | -0.12% | 7.68 | -0.79% | -0.43% | |
| 2022-04-28 | 7.40 | 7.57 | 7.30 | 7.46 | 0.95% | 0.13% | -3.64% | 8,939,900 | 66,605,000 | 83% | 7.45 | 3.07% | 7.33 | -0.20% | 7.43 | -1.04% | 7.74 | -1.35% | -0.29% | |
| 2022-04-27 | 7.20 | 7.39 | 7.01 | 7.39 | 1.79% | 2.24% | -5.84% | 12,115,100 | 87,563,000 | 100% | 7.23 | -1.74% | 7.35 | -2.21% | 7.51 | -2.88% | 7.85 | -1.13% | -0.05% | |
| 2022-04-26 | 7.29 | 7.56 | 7.20 | 7.26 | -0.27% | -1.31% | -8.54% | 9,795,000 | 72,051,000 | 83% | 7.36 | -1.70% | 7.51 | -2.20% | 7.73 | -1.42% | 7.94 | -0.73% | 0.14% | |
| 2022-04-25 | 7.71 | 7.72 | 7.20 | 7.28 | -7.26% | -2.71% | -8.95% | 10,255,300 | 76,744,000 | 86% | 7.48 | -3.16% | 7.68 | -2.98% | 7.85 | -1.35% | 8.00 | -0.47% | 0.27% | |
| 2022-04-22 | 7.66 | 7.89 | 7.53 | 7.85 | 1.42% | 1.59% | -2.29% | 8,759,600 | 67,684,000 | 78% | 7.73 | -1.63% | 7.92 | -0.94% | 7.95 | -1.05% | 8.03 | -0.26% | 0.35% | |
| 2022-04-21 | 7.93 | 7.99 | 7.73 | 7.74 | -3.01% | -1.46% | -3.91% | 9,672,900 | 75,978,000 | 89% | 7.86 | -2.66% | 7.99 | -0.67% | 8.04 | -1.16% | 8.06 | -0.19% | 0.41% | |
| 2022-04-20 | 8.00 | 8.27 | 7.96 | 7.98 | -0.75% | -1.12% | -1.12% | 15,304,800 | 123,512,000 | 147% | 8.07 | 0.62% | 8.05 | -0.40% | 8.13 | -0.11% | 8.07 | 0.21% | 0.49% | |
| 2022-04-19 | 8.02 | 8.10 | 7.95 | 8.04 | 0.25% | 0.25% | -0.16% | 6,825,700 | 54,741,000 | 67% | 8.02 | -0.13% | 8.08 | -1.15% | 8.14 | 0.21% | 8.05 | 0.20% | 0.56% | |
| 2022-04-18 | 8.01 | 8.10 | 7.96 | 8.02 | -0.74% | -0.12% | -0.21% | 7,920,700 | 63,604,000 | 79% | 8.03 | -1.38% | 8.17 | -0.07% | 8.12 | 0.26% | 8.04 | 0.25% | 0.59% | |
| 2022-04-15 | 8.20 | 8.33 | 7.99 | 8.08 | -1.82% | -0.76% | 0.79% | 12,902,000 | 105,047,000 | 134% | 8.14 | -1.44% | 8.18 | 0.57% | 8.10 | 0.33% | 8.02 | 0.53% | 0.64% | |
| 2022-04-14 | 7.99 | 8.38 | 7.99 | 8.23 | 2.36% | -0.38% | 3.20% | 17,632,700 | 145,669,000 | 202% | 8.26 | 2.19% | 8.13 | 1.87% | 8.07 | 1.10% | 7.98 | 1.08% | 0.70% | |
| 2022-04-13 | 8.06 | 8.18 | 7.97 | 8.04 | -1.35% | -0.54% | 1.90% | 9,655,100 | 78,055,000 | 127% | 8.08 | 1.14% | 7.99 | 0.61% | 7.99 | 0.48% | 7.89 | 0.77% | 0.63% | |
| 2022-04-12 | 7.66 | 8.20 | 7.66 | 8.15 | 5.43% | 1.96% | 4.09% | 12,485,900 | 99,804,000 | 168% | 7.99 | 2.19% | 7.94 | 0.01% | 7.95 | 0.57% | 7.83 | 0.60% | 0.55% | |
| 2022-04-11 | 7.97 | 7.98 | 7.68 | 7.73 | -3.25% | -1.18% | -0.68% | 6,586,800 | 51,520,000 | 97% | 7.82 | -1.57% | 7.94 | -0.29% | 7.90 | 0.20% | 7.78 | 0.27% | 0.47% | |
| 2022-04-08 | 8.03 | 8.03 | 7.84 | 7.99 | 0.25% | 0.54% | 2.94% | 5,921,300 | 47,057,000 | 90% | 7.95 | -0.90% | 7.96 | 0.58% | 7.89 | 0.60% | 7.76 | 0.35% | 0.43% | |
| 2022-04-07 | 8.02 | 8.16 | 7.90 | 7.97 | -0.62% | -0.61% | 3.04% | 8,320,000 | 66,720,000 | 127% | 8.02 | 1.21% | 7.91 | 1.13% | 7.84 | 0.89% | 7.74 | 0.62% | 0.41% | |
| 2022-04-06 | 7.68 | 8.09 | 7.64 | 8.02 | 3.89% | 1.22% | 4.33% | 12,088,600 | 95,779,000 | 198% | 7.92 | 2.54% | 7.83 | 1.66% | 7.77 | 1.56% | 7.69 | 0.89% | 0.30% | |
| 2022-04-01 | 7.65 | 7.77 | 7.61 | 7.72 | 0.39% | -0.09% | 1.33% | 5,423,400 | 41,907,000 | 97% | 7.73 | 0.07% | 7.70 | 0.26% | 7.65 | 0.33% | 7.62 | 0.49% | 0.15% | |
| 2022-03-31 | 7.65 | 7.83 | 7.63 | 7.69 | -0.13% | -0.41% | 1.42% | 6,299,000 | 48,643,000 | 106% | 7.72 | 1.05% | 7.68 | 0.93% | 7.63 | 0.37% | 7.58 | 0.76% | 0.03% | |
| 2022-03-30 | 7.69 | 7.70 | 7.55 | 7.70 | 0.00% | 0.76% | 2.33% | 5,787,500 | 44,228,000 | 93% | 7.64 | -0.21% | 7.61 | 0.25% | 7.60 | -0.04% | 7.53 | 1.16% | -0.15% | | |
|
