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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 6.14 | 6.21 | 6.12 | 6.14 | 0.33% | -0.50% | -0.57% | 9,682,300 | 59,747,000 | 98% | 6.17 | 0.77% | 6.14 | -0.50% | 6.20 | -0.26% | 6.18 | 0.33% | 0.47% |  |
| 2020-02-26 | 6.09 | 6.19 | 6.05 | 6.12 | -0.65% | -0.07% | -0.57% | 11,484,000 | 70,327,000 | 116% | 6.12 | -0.16% | 6.17 | -1.14% | 6.22 | -0.23% | 6.16 | 0.20% | 0.34% | |
| 2020-02-25 | 6.12 | 6.20 | 6.03 | 6.16 | -1.12% | 0.42% | 0.28% | 11,161,300 | 68,463,000 | 118% | 6.13 | -2.01% | 6.24 | -0.70% | 6.23 | -0.14% | 6.14 | 0.29% | 0.25% | |
| 2020-02-24 | 6.36 | 6.36 | 6.19 | 6.23 | -2.35% | -0.48% | 1.71% | 11,230,600 | 70,302,000 | 121% | 6.26 | -1.43% | 6.29 | 0.34% | 6.24 | 0.61% | 6.13 | 0.66% | 0.15% | |
| 2020-02-21 | 6.33 | 6.40 | 6.28 | 6.38 | 1.43% | 0.46% | 4.85% | 9,602,400 | 60,988,000 | 108% | 6.35 | 1.54% | 6.27 | 1.16% | 6.21 | 1.04% | 6.09 | 0.98% | -0.01% | |
| 2020-02-20 | 6.20 | 6.30 | 6.15 | 6.29 | 1.62% | 0.56% | 4.38% | 9,753,800 | 61,010,000 | 107% | 6.26 | 1.49% | 6.19 | 0.86% | 6.14 | 1.05% | 6.03 | 0.92% | -0.20% | |
| 2020-02-19 | 6.15 | 6.20 | 6.11 | 6.19 | 0.65% | 0.44% | 3.67% | 6,950,200 | 42,837,000 | 74% | 6.16 | 0.21% | 6.14 | 0.76% | 6.08 | 0.51% | 5.97 | 0.45% | -0.40% | |
| 2020-02-18 | 6.22 | 6.22 | 6.11 | 6.15 | -0.81% | 0.00% | 3.47% | 8,538,600 | 52,514,000 | 88% | 6.15 | 0.43% | 6.10 | 0.99% | 6.05 | 0.57% | 5.94 | 0.80% | -0.55% | |
| 2020-02-17 | 5.95 | 6.23 | 5.95 | 6.20 | 4.20% | 1.24% | 5.14% | 13,967,000 | 85,536,000 | 132% | 6.12 | 3.06% | 6.04 | 1.28% | 6.01 | 1.04% | 5.90 | 0.96% | -0.84% | |
| 2020-02-14 | 5.92 | 5.97 | 5.91 | 5.95 | 0.51% | 0.13% | 1.87% | 5,682,300 | 33,765,000 | 52% | 5.94 | -0.25% | 5.96 | -0.22% | 5.95 | 0.49% | 5.84 | -0.93% | -1.14% | |
| 2020-02-13 | 6.00 | 6.04 | 5.90 | 5.92 | -1.33% | -0.62% | 0.41% | 9,393,100 | 55,956,000 | 81% | 5.96 | -0.30% | 5.97 | 0.39% | 5.92 | 0.68% | 5.90 | -0.91% | -1.08% | |
| 2020-02-12 | 5.96 | 6.01 | 5.93 | 6.00 | 0.84% | 0.42% | 0.84% | 7,799,500 | 46,599,000 | 65% | 5.98 | -0.12% | 5.95 | 0.88% | 5.88 | 0.39% | 5.95 | -0.73% | -1.01% | |
| 2020-02-11 | 5.92 | 6.07 | 5.91 | 5.95 | 0.51% | -0.53% | -0.73% | 11,579,600 | 69,271,000 | 94% | 5.98 | 1.63% | 5.90 | 1.25% | 5.86 | 0.90% | 5.99 | -0.71% | -0.97% | |
| 2020-02-10 | 5.85 | 5.95 | 5.79 | 5.92 | 1.02% | 0.58% | -1.94% | 9,195,900 | 54,130,000 | 75% | 5.89 | 1.20% | 5.82 | 0.28% | 5.81 | 0.62% | 6.04 | -0.94% | -0.88% | |
| 2020-02-07 | 5.79 | 5.91 | 5.73 | 5.86 | 0.69% | 0.76% | -3.84% | 11,106,100 | 64,597,000 | 88% | 5.82 | 0.55% | 5.81 | 0.38% | 5.77 | -1.84% | 6.09 | -0.89% | -0.79% | |
| 2020-02-06 | 5.82 | 5.85 | 5.73 | 5.82 | 0.17% | 0.62% | -5.35% | 12,488,700 | 72,230,000 | 101% | 5.78 | -0.76% | 5.79 | 0.57% | 5.88 | -2.10% | 6.15 | -1.06% | -0.70% | |
| 2020-02-05 | 5.80 | 5.91 | 5.74 | 5.81 | 0.35% | -0.31% | -6.52% | 9,775,800 | 56,974,000 | 83% | 5.83 | 1.09% | 5.75 | -2.72% | 6.00 | -1.61% | 6.22 | -1.04% | -0.58% | |
| 2020-02-04 | 5.54 | 5.83 | 5.53 | 5.79 | 1.94% | 0.43% | -7.80% | 18,508,200 | 106,694,000 | 157% | 5.77 | 1.37% | 5.91 | -4.03% | 6.10 | -2.83% | 6.28 | -2.10% | -0.45% | |
| 2020-02-03 | 5.68 | 5.81 | 5.68 | 5.68 | -9.98% | -0.12% | -11.46% | 14,297,700 | 81,318,000 | 127% | 5.69 | -11.02% | 6.16 | -4.38% | 6.28 | -3.33% | 6.42 | -2.05% | -0.18% | |
| 2020-01-23 | 6.50 | 6.61 | 6.23 | 6.31 | -3.81% | -1.27% | -3.65% | 12,605,400 | 80,567,000 | 128% | 6.39 | -1.47% | 6.44 | -0.95% | 6.50 | -0.54% | 6.55 | -0.41% | 0.07% | |
| 2020-01-22 | 6.45 | 6.59 | 6.33 | 6.56 | 1.55% | 1.14% | -0.24% | 11,956,200 | 77,553,000 | 132% | 6.49 | 0.43% | 6.51 | -0.63% | 6.53 | -0.24% | 6.58 | -0.18% | 0.14% | |
| 2020-01-21 | 6.58 | 6.58 | 6.37 | 6.46 | -2.42% | 0.03% | -1.94% | 10,979,200 | 70,905,000 | 128% | 6.46 | -2.14% | 6.55 | -0.55% | 6.55 | -0.61% | 6.59 | -0.27% | 0.18% | |
| 2020-01-20 | 6.66 | 6.66 | 6.55 | 6.62 | -0.90% | 0.32% | 0.21% | 8,277,700 | 54,628,000 | 101% | 6.60 | -0.05% | 6.58 | 0.20% | 6.59 | -0.27% | 6.61 | 0.12% | 0.25% |  |
| 2020-01-17 | 6.56 | 6.68 | 6.52 | 6.68 | 1.83% | 1.18% | 1.24% | 9,566,400 | 63,162,000 | 113% | 6.60 | 0.96% | 6.57 | -0.08% | 6.61 | -0.15% | 6.60 | -0.03% | 0.25% | |
| 2020-01-16 | 6.56 | 6.60 | 6.50 | 6.56 | 0.31% | 0.32% | -0.61% | 7,321,200 | 47,874,000 | 86% | 6.54 | -0.31% | 6.58 | -0.76% | 6.62 | -0.21% | 6.60 | -0.02% | 0.29% | |
| 2020-01-15 | 6.57 | 6.66 | 6.50 | 6.54 | -0.76% | -0.29% | -0.92% | 6,478,400 | 42,490,000 | 70% | 6.56 | -0.95% | 6.63 | -0.33% | 6.63 | 0.00% | 6.60 | 0.14% | 0.34% | |
| 2020-01-14 | 6.69 | 6.70 | 6.58 | 6.59 | -1.49% | -0.48% | -0.03% | 8,089,800 | 53,568,000 | 85% | 6.62 | -0.75% | 6.65 | -0.02% | 6.63 | 0.08% | 6.59 | 0.26% | 0.35% | |
| 2020-01-13 | 6.65 | 6.72 | 6.61 | 6.69 | 0.60% | 0.27% | 1.75% | 9,939,600 | 66,318,000 | 101% | 6.67 | 0.44% | 6.65 | 0.53% | 6.62 | 0.49% | 6.58 | 0.61% | 0.35% | |
| 2020-01-10 | 6.64 | 6.70 | 6.57 | 6.65 | 0.61% | 0.11% | 1.76% | 10,275,900 | 68,262,000 | 97% | 6.64 | 0.38% | 6.61 | 0.29% | 6.59 | 0.11% | 6.54 | 0.45% | 0.29% | |
| 2020-01-09 | 6.58 | 6.72 | 6.56 | 6.61 | 0.00% | -0.12% | 1.60% | 6,125,200 | 40,534,000 | 60% | 6.62 | 0.79% | 6.59 | 0.43% | 6.59 | 0.11% | 6.51 | 0.34% | 0.25% | | |
|
