燕京啤酒( 000729.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-08 | 6.99 | 7.05 | 6.88 | 6.89 | -1.43% | -0.98% | -0.79% | 30,421,300 | 211,677,000 | 127% | 6.96 | 0.12% | 6.94 | -0.07% | 6.96 | -0.04% | 6.95 | -0.04% | 0.54% |  |
| 2021-03-05 | 6.85 | 7.03 | 6.81 | 6.99 | 1.16% | 0.58% | 0.60% | 25,831,100 | 179,536,000 | 106% | 6.95 | 0.51% | 6.95 | -0.36% | 6.97 | -0.07% | 6.95 | 0.27% | 0.61% | |
| 2021-03-04 | 6.98 | 7.00 | 6.83 | 6.91 | -1.14% | -0.07% | -0.27% | 19,963,400 | 138,054,000 | 78% | 6.92 | -1.07% | 6.97 | -0.26% | 6.97 | -0.23% | 6.93 | 0.61% | 0.64% |  |
| 2021-03-03 | 6.98 | 7.04 | 6.93 | 6.99 | 0.00% | 0.00% | 1.50% | 15,743,600 | 110,042,000 | 60% | 6.99 | -0.41% | 6.99 | 0.09% | 6.99 | 0.49% | 6.89 | 0.48% | 0.56% | |
| 2021-03-02 | 7.06 | 7.17 | 6.94 | 6.99 | -0.85% | -0.41% | 1.98% | 20,219,000 | 141,926,000 | 76% | 7.02 | 0.72% | 6.99 | 0.09% | 6.95 | 0.39% | 6.85 | 0.88% | 0.47% | |
| 2021-03-01 | 6.98 | 7.08 | 6.92 | 7.05 | 1.29% | 1.16% | 3.77% | 21,552,400 | 150,193,000 | 79% | 6.97 | -0.04% | 6.98 | 0.65% | 6.93 | -0.09% | 6.79 | 1.10% | 0.28% | |
| 2021-02-26 | 6.87 | 7.12 | 6.83 | 6.96 | -0.43% | -0.17% | 3.57% | 23,466,200 | 163,604,000 | 84% | 6.97 | -0.27% | 6.94 | 0.45% | 6.93 | 0.48% | 6.72 | 0.64% | -0.01% | |
| 2021-02-25 | 6.81 | 7.14 | 6.79 | 6.99 | 2.95% | -0.01% | 4.69% | 38,152,900 | 266,714,000 | 141% | 6.99 | 2.99% | 6.90 | 0.16% | 6.90 | 1.40% | 6.68 | 0.88% | -0.19% | |
| 2021-02-24 | 6.82 | 6.85 | 6.73 | 6.79 | -0.29% | 0.03% | 2.58% | 20,545,800 | 139,466,000 | 78% | 6.79 | -1.11% | 6.89 | 0.07% | 6.81 | 0.53% | 6.62 | 0.23% | -0.42% | |
| 2021-02-23 | 6.92 | 7.00 | 6.78 | 6.81 | -1.73% | -0.79% | 3.12% | 23,794,900 | 163,337,000 | 94% | 6.86 | -1.65% | 6.89 | 1.37% | 6.77 | 1.30% | 6.60 | 0.30% | -0.53% | |
| 2021-02-22 | 6.98 | 7.07 | 6.87 | 6.93 | -0.72% | -0.70% | 5.26% | 32,953,900 | 229,997,000 | 136% | 6.98 | 2.29% | 6.80 | 1.89% | 6.68 | 2.47% | 6.58 | 0.69% | -0.65% | |
| 2021-02-19 | 6.61 | 7.03 | 6.57 | 6.98 | 5.60% | 2.30% | 6.74% | 37,474,300 | 255,679,000 | 159% | 6.82 | 3.79% | 6.67 | 2.65% | 6.52 | 1.68% | 6.54 | 0.59% | -0.77% | |
| 2021-02-18 | 6.57 | 6.71 | 6.48 | 6.61 | 1.54% | 0.55% | 1.68% | 32,275,500 | 212,185,000 | 141% | 6.57 | 0.52% | 6.50 | 2.20% | 6.41 | 0.33% | 6.50 | -0.15% | -0.88% | |
| 2021-02-10 | 6.50 | 6.64 | 6.46 | 6.51 | 0.31% | -0.46% | -0.02% | 21,222,400 | 138,796,000 | 95% | 6.54 | 2.56% | 6.36 | 0.76% | 6.39 | 0.00% | 6.51 | -0.41% | -0.90% | |
| 2021-02-09 | 6.21 | 6.54 | 6.13 | 6.49 | 5.02% | 1.77% | -0.73% | 28,347,100 | 180,768,000 | 122% | 6.38 | 2.72% | 6.31 | -0.71% | 6.39 | -0.78% | 6.54 | -1.06% | -0.90% | |
| 2021-02-08 | 6.37 | 6.47 | 6.11 | 6.18 | -2.98% | -0.45% | -6.48% | 29,835,300 | 185,229,000 | 119% | 6.21 | -2.56% | 6.35 | -2.19% | 6.44 | -1.92% | 6.61 | -1.78% | -0.87% | |
| 2021-02-05 | 6.41 | 6.46 | 6.25 | 6.37 | -1.09% | -0.02% | -5.32% | 17,819,800 | 113,530,000 | 71% | 6.37 | -2.38% | 6.50 | -1.40% | 6.57 | -0.68% | 6.73 | -1.18% | -0.74% | |
| 2021-02-04 | 6.64 | 6.74 | 6.38 | 6.44 | -2.28% | -1.32% | -5.41% | 23,551,300 | 153,695,000 | 91% | 6.53 | -0.99% | 6.59 | -0.92% | 6.61 | -0.56% | 6.81 | -1.38% | -0.73% | |
| 2021-02-03 | 6.65 | 6.70 | 6.54 | 6.59 | -1.64% | -0.02% | -4.53% | 15,774,400 | 103,970,000 | 58% | 6.59 | -1.17% | 6.65 | -0.05% | 6.65 | -0.61% | 6.90 | -0.95% | -0.74% | |
| 2021-02-02 | 6.68 | 6.75 | 6.56 | 6.70 | 0.60% | 0.46% | -3.86% | 17,292,100 | 115,319,000 | 60% | 6.67 | -0.08% | 6.65 | -0.11% | 6.69 | -0.74% | 6.97 | -0.87% | -0.85% | |
| 2021-02-01 | 6.55 | 6.80 | 6.50 | 6.66 | 1.52% | -0.21% | -5.26% | 22,215,100 | 148,261,000 | 69% | 6.67 | 0.85% | 6.66 | -0.64% | 6.74 | -1.46% | 7.03 | -0.54% | -0.99% | |
| 2021-01-29 | 6.65 | 6.77 | 6.47 | 6.56 | -0.76% | -0.88% | -7.19% | 22,784,600 | 150,786,000 | 67% | 6.62 | -0.99% | 6.70 | -1.31% | 6.84 | -1.51% | 7.07 | -0.47% | -1.12% | |
| 2021-01-28 | 6.69 | 6.81 | 6.60 | 6.61 | -2.51% | -1.11% | -6.91% | 24,739,500 | 165,348,000 | 72% | 6.68 | -1.79% | 6.79 | -2.13% | 6.95 | -1.77% | 7.10 | -0.38% | -1.21% | |
| 2021-01-27 | 6.82 | 6.89 | 6.73 | 6.78 | -1.45% | -0.38% | -4.88% | 23,196,800 | 157,872,000 | 67% | 6.81 | -0.69% | 6.94 | -1.53% | 7.07 | -1.17% | 7.13 | -0.38% | -1.32% | |
| 2021-01-26 | 7.05 | 7.06 | 6.75 | 6.88 | -2.69% | 0.39% | -3.84% | 37,357,700 | 256,018,000 | 103% | 6.85 | -4.09% | 7.05 | -2.46% | 7.16 | -1.30% | 7.16 | -0.78% | -1.40% | |
| 2021-01-25 | 7.11 | 7.28 | 7.05 | 7.07 | -1.39% | -1.05% | -1.96% | 30,553,300 | 218,298,000 | 87% | 7.15 | -0.76% | 7.23 | -0.70% | 7.25 | 0.01% | 7.21 | -0.46% | -1.44% | |
| 2021-01-22 | 7.30 | 7.35 | 7.12 | 7.17 | -1.65% | -0.42% | -1.02% | 28,044,700 | 201,929,000 | 76% | 7.20 | -1.60% | 7.28 | -0.19% | 7.25 | 0.32% | 7.24 | -1.09% | -1.51% | |
| 2021-01-21 | 7.36 | 7.47 | 7.26 | 7.29 | -1.22% | -0.37% | -0.46% | 34,489,900 | 252,362,000 | 89% | 7.32 | 0.29% | 7.29 | 0.72% | 7.23 | 0.66% | 7.32 | -1.49% | -1.52% | |
| 2021-01-20 | 7.25 | 7.43 | 7.15 | 7.38 | 1.10% | 1.15% | -0.74% | 34,035,800 | 248,333,000 | 80% | 7.30 | 0.44% | 7.24 | 0.88% | 7.18 | 0.34% | 7.44 | -2.07% | -1.70% | |
| 2021-01-19 | 7.14 | 7.40 | 7.10 | 7.30 | 0.00% | 0.50% | -3.85% | 44,225,000 | 321,253,000 | 94% | 7.26 | 1.62% | 7.18 | 1.13% | 7.15 | -0.27% | 7.59 | -2.22% | -1.65% | | |
|
