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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 9.13 | 9.22 | 9.08 | 9.22 | 0.22% | 0.85% | -1.55% | 6,602,200 | 60,356,000 | 92% | 9.14 | -0.85% | 9.17 | -0.96% | 9.25 | -0.75% | 9.37 | 0.01% | 0.14% |  |
| 2021-09-16 | 9.21 | 9.29 | 9.16 | 9.20 | -0.11% | -0.22% | -1.75% | 3,882,600 | 35,798,000 | 55% | 9.22 | 0.39% | 9.26 | -0.47% | 9.32 | -0.45% | 9.36 | 0.25% | 0.12% | |
| 2021-09-15 | 9.26 | 9.27 | 9.13 | 9.21 | -0.75% | 0.28% | -1.40% | 3,834,700 | 35,217,000 | 51% | 9.18 | -1.85% | 9.31 | -0.75% | 9.36 | -0.47% | 9.34 | 0.13% | 0.06% | |
| 2021-09-14 | 9.39 | 9.46 | 9.27 | 9.28 | -1.07% | -0.82% | -0.53% | 5,034,800 | 47,113,000 | 65% | 9.36 | -0.03% | 9.38 | -0.28% | 9.40 | -0.18% | 9.33 | 0.18% | 0.00% | |
| 2021-09-13 | 9.40 | 9.41 | 9.32 | 9.38 | -0.21% | 0.21% | 0.73% | 4,140,700 | 38,758,000 | 53% | 9.36 | -0.52% | 9.40 | -0.24% | 9.42 | -0.06% | 9.31 | 0.11% | -0.04% | |
| 2021-09-10 | 9.44 | 9.47 | 9.36 | 9.40 | -0.42% | -0.10% | 1.05% | 5,241,400 | 49,316,000 | 67% | 9.41 | -0.24% | 9.43 | -0.09% | 9.43 | 0.41% | 9.30 | 0.14% | -0.07% | |
| 2021-09-09 | 9.46 | 9.52 | 9.36 | 9.44 | -0.21% | 0.08% | 1.63% | 5,298,800 | 49,977,000 | 68% | 9.43 | -0.03% | 9.43 | 0.09% | 9.39 | 0.58% | 9.29 | 0.11% | -0.11% | |
| 2021-09-08 | 9.42 | 9.50 | 9.39 | 9.46 | 0.11% | 0.26% | 1.95% | 6,041,300 | 56,999,000 | 78% | 9.44 | 0.00% | 9.43 | 0.57% | 9.33 | 0.44% | 9.28 | -0.08% | -0.15% | |
| 2021-09-07 | 9.49 | 9.55 | 9.37 | 9.45 | -1.15% | 0.16% | 1.77% | 8,131,800 | 76,725,000 | 101% | 9.44 | 0.15% | 9.37 | 0.87% | 9.29 | 0.48% | 9.29 | 0.10% | -0.16% | |
| 2021-09-06 | 9.13 | 9.61 | 9.10 | 9.56 | 4.82% | 1.48% | 3.05% | 21,483,600 | 202,388,000 | 273% | 9.42 | 3.49% | 9.29 | 1.99% | 9.25 | 1.37% | 9.28 | 0.43% | -0.21% | |
| 2021-09-03 | 9.07 | 9.16 | 9.03 | 9.12 | 0.44% | 0.19% | -1.27% | 5,708,100 | 51,963,000 | 87% | 9.10 | 0.21% | 9.11 | -0.01% | 9.12 | -0.21% | 9.24 | -0.14% | -0.26% | |
| 2021-09-02 | 9.13 | 9.17 | 9.00 | 9.08 | -0.98% | -0.04% | -1.84% | 8,178,300 | 74,290,000 | 124% | 9.08 | -0.67% | 9.11 | -0.38% | 9.14 | -0.49% | 9.25 | -0.35% | -0.24% | |
| 2021-09-01 | 9.10 | 9.21 | 9.02 | 9.17 | 0.66% | 0.27% | -1.21% | 7,639,900 | 69,865,000 | 119% | 9.15 | 0.40% | 9.15 | -0.27% | 9.19 | -0.95% | 9.28 | -0.54% | -0.20% | |
| 2021-08-31 | 9.19 | 9.21 | 9.04 | 9.11 | -0.87% | 0.01% | -2.38% | 5,402,900 | 49,216,000 | 78% | 9.11 | -0.93% | 9.17 | -0.67% | 9.28 | -0.50% | 9.33 | -0.14% | -0.14% | |
| 2021-08-30 | 9.25 | 9.25 | 9.16 | 9.19 | -0.33% | -0.04% | -1.66% | 4,875,000 | 44,819,000 | 67% | 9.19 | -0.25% | 9.23 | -1.15% | 9.32 | -0.28% | 9.35 | -0.25% | -0.17% | |
| 2021-08-27 | 9.25 | 9.30 | 9.18 | 9.22 | -0.43% | 0.03% | -1.58% | 5,223,200 | 48,142,000 | 72% | 9.22 | -0.74% | 9.34 | -0.38% | 9.35 | -0.04% | 9.37 | -0.28% | -0.14% | |
| 2021-08-26 | 9.40 | 9.40 | 9.24 | 9.26 | -1.38% | -0.28% | -1.43% | 5,541,000 | 51,456,000 | 76% | 9.29 | -1.73% | 9.38 | -0.19% | 9.35 | -0.11% | 9.39 | -0.29% | -0.10% | |
| 2021-08-25 | 9.36 | 9.56 | 9.36 | 9.39 | 0.11% | -0.62% | -0.33% | 8,840,100 | 83,532,000 | 121% | 9.45 | 0.99% | 9.40 | 0.75% | 9.36 | -0.17% | 9.42 | -0.20% | -0.11% | |
| 2021-08-24 | 9.42 | 9.42 | 9.30 | 9.38 | 0.32% | 0.26% | -0.64% | 6,738,800 | 63,051,000 | 93% | 9.36 | -0.04% | 9.33 | 0.03% | 9.38 | 0.16% | 9.44 | -0.38% | -0.09% | |
| 2021-08-23 | 9.34 | 9.42 | 9.22 | 9.35 | 0.97% | -0.11% | -1.33% | 6,274,300 | 58,729,000 | 81% | 9.36 | 1.20% | 9.32 | -0.71% | 9.36 | -0.22% | 9.48 | -0.05% | -0.08% | |
| 2021-08-20 | 9.21 | 9.35 | 9.18 | 9.26 | -0.64% | 0.12% | -2.33% | 5,667,900 | 52,421,000 | 68% | 9.25 | -1.07% | 9.39 | 0.02% | 9.38 | -0.48% | 9.48 | 0.10% | -0.18% | |
| 2021-08-19 | 9.50 | 9.52 | 9.25 | 9.32 | -2.41% | -0.31% | -1.60% | 6,562,000 | 61,345,000 | 78% | 9.35 | -1.35% | 9.39 | -0.38% | 9.43 | -0.48% | 9.47 | 0.05% | -0.32% | |
| 2021-08-18 | 9.19 | 9.65 | 9.18 | 9.55 | 4.03% | 0.77% | 0.88% | 12,004,700 | 113,773,000 | 140% | 9.48 | 1.94% | 9.42 | -0.04% | 9.47 | -0.36% | 9.47 | 0.02% | -0.48% | |
| 2021-08-17 | 9.47 | 9.49 | 9.14 | 9.18 | -3.06% | -1.26% | -3.01% | 9,113,500 | 84,728,000 | 110% | 9.30 | -2.40% | 9.43 | -1.42% | 9.51 | -0.94% | 9.47 | -0.39% | -0.65% | |
| 2021-08-16 | 9.51 | 9.61 | 9.45 | 9.47 | -0.84% | -0.59% | -0.34% | 4,861,200 | 46,308,000 | 60% | 9.53 | -0.19% | 9.56 | -0.37% | 9.60 | 0.34% | 9.50 | 0.04% | -0.79% | |
| 2021-08-13 | 9.54 | 9.67 | 9.45 | 9.55 | -0.10% | 0.06% | 0.55% | 6,035,400 | 57,603,000 | 69% | 9.54 | -0.66% | 9.60 | -0.27% | 9.57 | 0.59% | 9.50 | 0.07% | -0.93% | |
| 2021-08-12 | 9.72 | 9.76 | 9.54 | 9.56 | -0.93% | -0.49% | 0.73% | 6,682,900 | 64,200,000 | 72% | 9.61 | -0.29% | 9.62 | 0.65% | 9.51 | 0.52% | 9.49 | -0.33% | -1.08% | |
| 2021-08-11 | 9.66 | 9.75 | 9.57 | 9.65 | -1.13% | 0.16% | 1.34% | 7,435,700 | 71,642,000 | 79% | 9.64 | 0.07% | 9.56 | 1.11% | 9.46 | 0.29% | 9.52 | -0.03% | -1.13% | |
| 2021-08-10 | 9.49 | 9.78 | 9.43 | 9.76 | 2.85% | 1.37% | 2.47% | 11,461,700 | 110,350,000 | 121% | 9.63 | 1.91% | 9.46 | 1.20% | 9.43 | 0.12% | 9.53 | -0.28% | -1.18% | |
| 2021-08-09 | 9.15 | 9.61 | 9.15 | 9.49 | 0.00% | 0.44% | -0.65% | 11,440,800 | 108,093,000 | 123% | 9.45 | 2.89% | 9.35 | 0.10% | 9.42 | -0.10% | 9.55 | -1.04% | -1.17% | | |
|
