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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 9.14 | 9.21 | 9.08 | 9.10 | -0.44% | -0.33% | -2.11% | 9,184,900 | 83,855,000 | 187% | 9.13 | -0.43% | 9.15 | -0.39% | 9.17 | -0.55% | 9.30 | -0.72% | -0.19% |  |
| 2021-12-02 | 9.20 | 9.25 | 9.13 | 9.14 | -0.65% | -0.32% | -2.38% | 3,493,700 | 32,032,000 | 75% | 9.17 | -0.30% | 9.19 | -0.19% | 9.22 | -0.59% | 9.36 | -0.25% | -0.17% |  |
| 2021-12-01 | 9.22 | 9.25 | 9.16 | 9.20 | 0.00% | 0.03% | -1.98% | 3,070,500 | 28,240,000 | 65% | 9.20 | -0.03% | 9.20 | -0.40% | 9.28 | -0.43% | 9.39 | -0.27% | -0.21% | |
| 2021-11-30 | 9.15 | 9.26 | 9.13 | 9.20 | 0.55% | 0.00% | -2.24% | 2,902,700 | 26,705,000 | 59% | 9.20 | -0.11% | 9.24 | -0.71% | 9.32 | -0.37% | 9.41 | -0.57% | -0.22% | |
| 2021-11-29 | 9.24 | 9.32 | 9.12 | 9.15 | -1.93% | -0.65% | -3.33% | 5,140,800 | 47,345,000 | 92% | 9.21 | -0.97% | 9.31 | -0.77% | 9.35 | -0.72% | 9.47 | -0.28% | -0.18% | |
| 2021-11-26 | 9.41 | 9.41 | 9.21 | 9.33 | -1.06% | 0.32% | -1.71% | 4,676,000 | 43,486,000 | 77% | 9.30 | -1.15% | 9.38 | -0.41% | 9.42 | -0.53% | 9.49 | 0.13% | -0.22% | |
| 2021-11-25 | 9.43 | 9.49 | 9.34 | 9.43 | 0.00% | 0.23% | -0.53% | 5,239,700 | 49,294,000 | 84% | 9.41 | -0.28% | 9.42 | -0.47% | 9.47 | -0.12% | 9.48 | 0.18% | -0.29% | |
| 2021-11-24 | 9.40 | 9.53 | 9.39 | 9.43 | 0.32% | -0.04% | -0.35% | 4,122,900 | 38,894,000 | 65% | 9.43 | 0.19% | 9.46 | -0.37% | 9.48 | -0.13% | 9.46 | 0.18% | -0.33% | |
| 2021-11-23 | 9.46 | 9.53 | 9.36 | 9.40 | -0.84% | -0.17% | -0.49% | 4,895,800 | 46,097,000 | 68% | 9.42 | -1.13% | 9.50 | -0.16% | 9.49 | -0.67% | 9.45 | -0.18% | -0.37% | |
| 2021-11-22 | 9.52 | 9.65 | 9.44 | 9.48 | -0.42% | -0.46% | 0.18% | 5,501,800 | 52,400,000 | 77% | 9.52 | -0.14% | 9.51 | 0.07% | 9.56 | 0.15% | 9.46 | -0.16% | -0.35% | |
| 2021-11-19 | 9.42 | 9.62 | 9.38 | 9.52 | 0.85% | -0.18% | 0.44% | 6,055,400 | 57,751,000 | 84% | 9.54 | 0.81% | 9.51 | -0.69% | 9.54 | 0.56% | 9.48 | -0.50% | -0.30% | |
| 2021-11-18 | 9.46 | 9.55 | 9.41 | 9.44 | -0.84% | -0.21% | -0.90% | 4,152,800 | 39,284,000 | 55% | 9.46 | -0.47% | 9.57 | 0.14% | 9.49 | 0.39% | 9.53 | -0.63% | -0.21% | |
| 2021-11-17 | 9.60 | 9.60 | 9.41 | 9.52 | -1.35% | 0.16% | -0.69% | 5,023,700 | 47,750,000 | 62% | 9.51 | -1.54% | 9.56 | 0.72% | 9.45 | 0.34% | 9.59 | -0.31% | -0.10% | |
| 2021-11-16 | 9.53 | 9.78 | 9.47 | 9.65 | 1.15% | -0.04% | 0.35% | 9,523,800 | 91,943,000 | 115% | 9.65 | 1.71% | 9.49 | 1.41% | 9.42 | 0.26% | 9.62 | -0.19% | -0.03% | |
| 2021-11-15 | 9.32 | 9.62 | 9.29 | 9.54 | 2.69% | 0.51% | -0.98% | 10,047,100 | 95,372,000 | 116% | 9.49 | 2.55% | 9.36 | 0.56% | 9.40 | -0.23% | 9.63 | -0.67% | 0.03% | |
| 2021-11-12 | 9.25 | 9.35 | 9.18 | 9.29 | 0.54% | 0.37% | -4.22% | 6,795,300 | 62,898,000 | 72% | 9.26 | 0.03% | 9.31 | -0.95% | 9.42 | -1.49% | 9.70 | -0.63% | 0.17% | |
| 2021-11-11 | 9.24 | 9.30 | 9.17 | 9.24 | -0.11% | -0.14% | -5.33% | 6,323,100 | 58,506,000 | 57% | 9.25 | -1.13% | 9.40 | -1.18% | 9.56 | -1.50% | 9.76 | -0.16% | 0.33% | |
| 2021-11-10 | 9.84 | 9.84 | 9.18 | 9.25 | -4.74% | -1.16% | -5.38% | 12,523,200 | 117,204,000 | 113% | 9.36 | -2.91% | 9.51 | -2.84% | 9.71 | -1.48% | 9.78 | -0.29% | 0.37% | |
| 2021-11-09 | 9.70 | 9.75 | 9.57 | 9.71 | 0.10% | 0.74% | -0.96% | 5,522,700 | 53,234,000 | 52% | 9.64 | -0.52% | 9.79 | -1.15% | 9.85 | -0.07% | 9.80 | 0.04% | 0.43% | |
| 2021-11-08 | 9.81 | 9.88 | 9.60 | 9.70 | -1.92% | 0.11% | -1.02% | 6,104,200 | 59,146,000 | 50% | 9.69 | -2.65% | 9.90 | -0.38% | 9.86 | -0.39% | 9.80 | 0.35% | 0.55% | |
| 2021-11-05 | 9.97 | 10.08 | 9.85 | 9.89 | -1.40% | -0.63% | 1.27% | 8,230,500 | 81,919,000 | 67% | 9.95 | -0.29% | 9.94 | 0.70% | 9.90 | 0.21% | 9.77 | 0.39% | 0.56% | |
| 2021-11-04 | 9.92 | 10.12 | 9.80 | 10.03 | 1.62% | 0.48% | 3.10% | 10,026,300 | 100,081,000 | 84% | 9.98 | 1.25% | 9.87 | 0.08% | 9.88 | 0.56% | 9.73 | 0.48% | 0.53% | |
| 2021-11-03 | 9.85 | 9.92 | 9.71 | 9.87 | 0.71% | 0.11% | 1.94% | 7,345,200 | 72,414,000 | 64% | 9.86 | 0.84% | 9.86 | 0.02% | 9.82 | 0.45% | 9.68 | 0.34% | 0.50% | |
| 2021-11-02 | 9.92 | 9.95 | 9.55 | 9.80 | -1.01% | 0.24% | 1.56% | 11,905,400 | 116,399,000 | 105% | 9.78 | -1.50% | 9.86 | 0.30% | 9.78 | 0.12% | 9.65 | 0.40% | 0.49% | |
| 2021-11-01 | 9.80 | 10.09 | 9.73 | 9.90 | -0.10% | -0.26% | 3.01% | 15,186,100 | 150,733,000 | 143% | 9.93 | 0.72% | 9.83 | 1.11% | 9.77 | 0.99% | 9.61 | 0.82% | 0.48% | |
| 2021-10-29 | 9.47 | 10.00 | 9.47 | 9.91 | 4.10% | 0.56% | 3.95% | 21,541,500 | 212,288,000 | 219% | 9.86 | 3.10% | 9.72 | 0.72% | 9.67 | 1.23% | 9.53 | 0.99% | 0.37% | |
| 2021-10-28 | 9.50 | 9.69 | 9.44 | 9.52 | -0.52% | -0.41% | 0.85% | 7,563,600 | 72,302,000 | 88% | 9.56 | 0.02% | 9.65 | 0.56% | 9.55 | 0.42% | 9.44 | 0.19% | 0.30% | |
| 2021-10-27 | 9.68 | 9.72 | 9.48 | 9.57 | -1.64% | 0.14% | 1.57% | 10,192,700 | 97,408,000 | 121% | 9.56 | -1.82% | 9.60 | 0.50% | 9.51 | 0.47% | 9.42 | 0.34% | 0.31% | |
| 2021-10-26 | 9.45 | 10.00 | 9.38 | 9.73 | 2.96% | -0.04% | 3.62% | 20,280,800 | 197,421,000 | 243% | 9.73 | 3.45% | 9.55 | 2.78% | 9.47 | 2.06% | 9.39 | 1.25% | 0.31% | |
| 2021-10-25 | 9.25 | 9.55 | 9.17 | 9.45 | 0.00% | 0.44% | 1.90% | 12,532,400 | 117,922,000 | 177% | 9.41 | 2.64% | 9.29 | 1.44% | 9.28 | 0.89% | 9.27 | 0.37% | 0.19% | | |
|
