贵州茅台( 600519.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 1,856.00 | 1,860.00 | 1,836.84 | 1,844.95 | -0.51% | -0.23% | 3.82% | 2,272,100 | 4,201,488,000 | 89% | 1,849.17 | -0.03% | 1,843.55 | 0.86% | 1,816.27 | 0.98% | 1,777.09 | 0.51% | 0.11% |  |
| 2023-01-10 | 1,839.06 | 1,864.50 | 1,830.50 | 1,854.45 | 0.72% | 0.26% | 4.89% | 2,273,200 | 4,204,784,000 | 91% | 1,849.72 | 0.81% | 1,827.89 | 1.45% | 1,798.63 | 1.16% | 1,767.99 | 0.48% | 0.06% | |
| 2023-01-09 | 1,835.00 | 1,849.98 | 1,807.82 | 1,841.20 | 2.08% | 0.34% | 4.64% | 3,097,800 | 5,684,182,000 | 124% | 1,834.91 | 1.98% | 1,801.74 | 1.56% | 1,777.94 | 1.07% | 1,759.59 | 0.51% | 0.02% | |
| 2023-01-06 | 1,806.12 | 1,811.90 | 1,787.00 | 1,803.77 | 0.15% | 0.25% | 3.03% | 2,490,400 | 4,480,839,000 | 104% | 1,799.25 | 0.99% | 1,774.12 | 1.17% | 1,759.19 | 0.80% | 1,750.73 | 0.20% | 0.00% |  |
| 2023-01-05 | 1,737.00 | 1,801.00 | 1,733.00 | 1,801.00 | 4.41% | 1.09% | 3.08% | 4,794,300 | 8,541,588,000 | 200% | 1,781.61 | 3.23% | 1,753.62 | 1.35% | 1,745.19 | 1.08% | 1,747.26 | 0.53% | 0.01% | |
| 2023-01-04 | 1,730.00 | 1,738.70 | 1,716.00 | 1,725.01 | -0.29% | -0.05% | -0.75% | 2,041,600 | 3,523,583,000 | 92% | 1,725.89 | 0.12% | 1,730.31 | 0.20% | 1,726.51 | -0.10% | 1,737.98 | 0.14% | -0.01% | |
| 2023-01-03 | 1,731.20 | 1,738.43 | 1,706.01 | 1,730.01 | 0.17% | 0.36% | -0.32% | 2,603,400 | 4,487,761,000 | 105% | 1,723.81 | -0.96% | 1,726.86 | -0.05% | 1,728.19 | -0.35% | 1,735.50 | -0.33% | -0.01% | |
| 2022-12-30 | 1,736.00 | 1,752.99 | 1,727.00 | 1,727.00 | 0.47% | -0.78% | -0.82% | 2,533,400 | 4,409,545,000 | 104% | 1,740.56 | 1.50% | 1,727.71 | 0.16% | 1,734.18 | -0.25% | 1,741.30 | -0.24% | 0.09% | |
| 2022-12-29 | 1,717.00 | 1,726.99 | 1,701.05 | 1,719.00 | -0.81% | 0.24% | -1.52% | 2,241,800 | 3,844,500,000 | 87% | 1,714.92 | -0.64% | 1,724.96 | -0.79% | 1,738.54 | -0.66% | 1,745.46 | -0.48% | 0.18% | |
| 2022-12-28 | 1,745.88 | 1,747.00 | 1,708.01 | 1,733.00 | 0.00% | 0.41% | -1.19% | 2,143,800 | 3,699,949,000 | 81% | 1,725.88 | -0.61% | 1,738.63 | -0.80% | 1,750.16 | -0.04% | 1,753.89 | -0.21% | 0.33% | |
| 2022-12-27 | 1,738.00 | 1,747.15 | 1,725.50 | 1,733.00 | 0.75% | -0.20% | -1.40% | 1,790,600 | 3,109,271,000 | 66% | 1,736.44 | 0.30% | 1,752.69 | -0.56% | 1,750.90 | 0.52% | 1,757.55 | -0.03% | 0.45% | |
| 除权分界线,2022年12月27日,10股派219.100元(以下数据已经复权) |
| 2022-12-26 | 1,749.09 | 1,749.09 | 1,713.11 | 1,720.15 | -1.65% | -0.65% | -2.16% | 2,138,400 | 3,749,122,000 | 78% | 1,731.33 | -0.89% | 1,762.54 | 0.48% | 1,741.81 | -0.30% | 1,758.07 | 0.07% | 0.59% | |
| 2022-12-23 | 1,730.49 | 1,760.09 | 1,723.09 | 1,749.09 | 0.17% | 0.12% | -0.44% | 1,732,000 | 3,063,609,000 | 61% | 1,746.92 | 0.14% | 1,754.21 | 1.16% | 1,747.05 | -0.17% | 1,756.80 | 0.36% | 0.76% | |
| 2022-12-22 | 1,734.79 | 1,761.09 | 1,723.09 | 1,746.09 | 1.69% | 0.09% | -0.25% | 2,317,600 | 4,093,862,000 | 76% | 1,744.51 | 2.09% | 1,734.09 | -0.24% | 1,750.08 | -0.35% | 1,750.47 | 0.32% | 0.81% | |
| 2022-12-21 | 1,702.09 | 1,717.09 | 1,695.74 | 1,717.09 | 1.42% | 0.49% | -1.60% | 2,281,700 | 3,948,927,000 | 74% | 1,708.79 | 0.66% | 1,738.25 | -0.71% | 1,756.27 | -0.31% | 1,744.94 | 0.28% | 0.84% | |
| 2022-12-20 | 1,743.42 | 1,743.42 | 1,660.54 | 1,693.09 | -3.31% | -0.27% | -2.70% | 4,619,900 | 7,944,121,000 | 145% | 1,697.63 | -3.43% | 1,750.69 | -1.75% | 1,761.70 | -0.66% | 1,740.03 | 0.20% | 0.88% | |
| 2022-12-19 | 1,776.89 | 1,776.89 | 1,738.26 | 1,751.09 | -0.79% | -0.38% | 0.84% | 2,498,800 | 4,447,237,000 | 81% | 1,757.84 | 0.44% | 1,781.92 | 0.23% | 1,773.34 | 0.44% | 1,736.54 | 0.65% | 0.97% | |
| 2022-12-16 | 1,751.34 | 1,769.09 | 1,721.09 | 1,764.96 | -0.01% | 0.84% | 2.30% | 3,330,300 | 5,901,588,000 | 105% | 1,750.18 | -1.26% | 1,777.78 | 0.33% | 1,765.60 | 0.84% | 1,725.32 | 0.68% | 1.01% | |
| 2022-12-15 | 1,783.09 | 1,794.09 | 1,758.09 | 1,765.08 | 0.92% | -0.42% | 3.00% | 3,063,500 | 5,497,064,000 | 101% | 1,772.46 | 1.58% | 1,771.87 | 1.09% | 1,750.85 | 1.06% | 1,713.70 | 1.00% | 0.97% | |
| 2022-12-14 | 1,721.09 | 1,758.89 | 1,721.09 | 1,748.96 | 1.21% | 0.23% | 3.08% | 2,909,900 | 5,141,263,000 | 90% | 1,744.91 | 1.18% | 1,752.71 | 1.20% | 1,732.52 | 0.94% | 1,696.77 | 0.93% | 0.95% | |
| 2022-12-13 | 1,715.09 | 1,738.78 | 1,708.09 | 1,728.09 | 0.64% | 0.20% | 2.80% | 2,138,600 | 3,735,090,000 | 65% | 1,724.60 | 0.10% | 1,732.00 | 0.78% | 1,716.41 | 0.55% | 1,681.10 | 1.39% | 0.87% | |
| 2022-12-12 | 1,693.95 | 1,744.09 | 1,693.09 | 1,717.11 | 0.53% | -0.33% | 3.56% | 3,475,600 | 6,063,958,000 | 93% | 1,722.81 | 1.89% | 1,718.68 | 1.15% | 1,706.95 | 0.95% | 1,658.14 | 1.79% | 0.75% | |
| 2022-12-09 | 1,670.09 | 1,708.09 | 1,660.09 | 1,708.09 | 2.58% | 1.02% | 4.86% | 3,921,600 | 6,716,945,000 | 102% | 1,690.90 | 1.71% | 1,699.18 | 0.46% | 1,690.94 | 0.80% | 1,629.00 | 0.86% | 0.50% | |
| 2022-12-08 | 1,660.09 | 1,673.09 | 1,643.09 | 1,665.11 | 0.18% | 0.15% | 3.09% | 1,973,000 | 3,323,421,000 | 53% | 1,662.54 | -0.47% | 1,691.42 | 0.40% | 1,677.55 | 0.47% | 1,615.17 | 0.59% | 0.44% | |
| 2022-12-07 | 1,655.90 | 1,698.09 | 1,648.12 | 1,662.09 | -0.24% | -0.50% | 3.51% | 3,552,700 | 6,012,254,000 | 96% | 1,670.40 | -0.09% | 1,684.65 | 0.80% | 1,669.78 | 1.04% | 1,605.77 | 0.73% | 0.43% | |
| 2022-12-06 | 1,633.09 | 1,704.99 | 1,630.09 | 1,666.09 | 1.41% | -0.35% | 4.52% | 4,414,800 | 7,477,918,000 | 124% | 1,671.92 | 1.70% | 1,671.21 | 1.10% | 1,652.67 | 2.08% | 1,594.09 | 1.09% | 0.40% | |
| 2022-12-05 | 1,646.09 | 1,657.09 | 1,627.09 | 1,642.99 | 1.92% | -0.06% | 4.19% | 3,612,800 | 6,018,522,000 | 105% | 1,643.98 | 1.76% | 1,653.06 | 1.34% | 1,619.01 | 2.37% | 1,576.87 | 1.00% | 0.32% | |
| 2022-12-02 | 1,613.09 | 1,631.08 | 1,599.29 | 1,611.97 | 0.19% | -0.22% | 3.25% | 2,388,400 | 3,910,861,000 | 68% | 1,615.53 | -0.85% | 1,631.17 | 1.61% | 1,581.50 | 0.70% | 1,561.28 | 0.29% | 0.23% | |
| 2022-12-01 | 1,638.09 | 1,658.09 | 1,608.88 | 1,608.89 | 2.02% | -1.26% | 3.35% | 5,135,800 | 8,480,773,000 | 149% | 1,629.40 | 3.67% | 1,605.36 | 3.62% | 1,570.51 | 1.70% | 1,556.79 | 0.85% | 0.25% | |
| 2022-11-30 | 1,565.21 | 1,582.09 | 1,563.09 | 1,577.09 | 0.00% | 0.34% | 2.17% | 3,149,800 | 5,019,451,000 | 94% | 1,571.67 | 0.98% | 1,549.26 | 0.89% | 1,544.30 | 0.52% | 1,543.63 | 0.10% | 0.23% | | |
|
