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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 7.00 | 7.15 | 6.94 | 6.97 | -0.71% | -0.56% | -7.99% | 11,470,300 | 80,400,000 | 37% | 7.01 | -0.74% | 7.09 | -1.23% | 7.16 | -1.93% | 7.58 | -0.11% | 0.35% |  |
| 2019-05-23 | 7.14 | 7.16 | 6.96 | 7.02 | -2.23% | -0.58% | -7.42% | 16,507,700 | 116,562,000 | 49% | 7.06 | -1.78% | 7.18 | -0.54% | 7.30 | -2.02% | 7.58 | 0.00% | 0.38% |  |
| 2019-05-22 | 7.28 | 7.30 | 7.12 | 7.18 | -1.51% | -0.13% | -5.31% | 15,213,500 | 109,370,000 | 44% | 7.19 | -1.48% | 7.22 | -2.08% | 7.45 | -1.74% | 7.58 | -0.16% | 0.34% | |
| 2019-05-21 | 7.21 | 7.38 | 7.11 | 7.29 | 0.83% | -0.10% | -4.02% | 15,501,100 | 113,110,000 | 42% | 7.30 | 1.62% | 7.37 | -1.88% | 7.58 | -0.89% | 7.60 | 0.22% | 0.38% | |
| 2019-05-20 | 7.38 | 7.38 | 7.04 | 7.23 | -2.95% | 0.68% | -4.59% | 19,418,300 | 139,442,000 | 48% | 7.18 | -4.28% | 7.51 | -2.21% | 7.65 | -1.15% | 7.58 | 0.28% | 0.29% | |
| 2019-05-17 | 7.70 | 7.78 | 7.22 | 7.45 | -4.12% | -0.69% | -1.42% | 37,360,300 | 280,270,000 | 92% | 7.50 | -2.61% | 7.68 | -1.22% | 7.74 | 0.10% | 7.56 | 0.16% | 0.22% | |
| 2019-05-16 | 7.81 | 7.82 | 7.58 | 7.77 | -1.27% | 0.87% | 2.98% | 35,989,500 | 277,245,000 | 94% | 7.70 | -1.57% | 7.78 | -0.40% | 7.73 | 0.76% | 7.55 | 0.63% | 0.20% | |
| 2019-05-15 | 7.82 | 7.96 | 7.68 | 7.87 | 1.03% | 0.56% | 4.96% | 42,098,000 | 329,472,000 | 116% | 7.83 | 0.33% | 7.81 | 1.40% | 7.67 | 0.80% | 7.50 | 0.78% | 0.09% | |
| 2019-05-14 | 7.79 | 7.93 | 7.71 | 7.79 | -2.26% | -0.13% | 4.70% | 30,535,400 | 238,190,000 | 90% | 7.80 | -0.03% | 7.70 | 1.54% | 7.61 | 1.09% | 7.44 | 0.61% | -0.02% | |
| 2019-05-13 | 7.50 | 7.98 | 7.49 | 7.97 | 5.28% | 2.15% | 7.78% | 59,303,900 | 462,668,000 | 180% | 7.80 | 4.42% | 7.58 | 1.77% | 7.53 | 2.13% | 7.40 | 1.12% | -0.13% | |
| 2019-05-10 | 7.24 | 7.70 | 7.21 | 7.57 | 5.87% | 1.31% | 3.51% | 39,143,000 | 292,492,000 | 131% | 7.47 | 2.72% | 7.45 | 0.66% | 7.37 | 0.41% | 7.31 | 0.18% | -0.32% | |
| 2019-05-09 | 7.30 | 7.40 | 7.14 | 7.15 | -4.16% | -1.70% | -2.05% | 27,393,100 | 199,261,000 | 94% | 7.27 | -3.57% | 7.40 | 0.61% | 7.34 | 0.42% | 7.30 | -0.41% | -0.42% | |
| 2019-05-08 | 7.30 | 7.72 | 7.25 | 7.46 | 0.00% | -1.10% | 1.77% | 45,057,400 | 339,888,000 | 160% | 7.54 | 2.77% | 7.36 | 1.18% | 7.31 | 1.30% | 7.33 | 0.21% | -0.50% | |
| 2019-05-07 | 7.04 | 7.62 | 7.04 | 7.46 | 6.57% | 1.63% | 1.98% | 43,792,500 | 321,426,000 | 161% | 7.34 | 2.51% | 7.27 | 1.35% | 7.21 | 0.45% | 7.32 | -0.69% | -0.52% | |
| 2019-05-06 | 7.20 | 7.43 | 6.86 | 7.00 | -5.15% | -2.23% | -4.97% | 38,242,200 | 273,823,000 | 131% | 7.16 | -2.16% | 7.18 | 0.14% | 7.18 | -0.46% | 7.37 | -0.41% | -0.40% | |
| 2019-04-30 | 7.03 | 7.42 | 7.00 | 7.38 | 4.53% | 0.85% | -0.22% | 28,450,300 | 208,213,000 | 103% | 7.32 | 4.28% | 7.17 | 0.41% | 7.22 | -0.24% | 7.40 | -0.03% | -0.26% | |
| 2019-04-29 | 7.08 | 7.15 | 6.85 | 7.06 | 0.00% | 0.60% | -4.57% | 22,597,300 | 158,577,000 | 77% | 7.02 | -1.22% | 7.14 | -1.44% | 7.23 | -1.79% | 7.40 | -0.44% | -0.16% | |
| 2019-04-26 | 7.13 | 7.20 | 7.03 | 7.06 | -0.84% | -0.63% | -4.99% | 17,560,200 | 124,769,000 | 56% | 7.11 | -2.19% | 7.24 | -1.34% | 7.36 | -1.01% | 7.43 | -0.31% | -0.04% | |
| 2019-04-25 | 7.35 | 7.42 | 7.09 | 7.12 | -3.52% | -1.98% | -4.48% | 24,858,600 | 180,581,000 | 76% | 7.26 | -1.10% | 7.34 | -1.70% | 7.44 | -1.17% | 7.45 | -0.47% | 0.04% | |
| 2019-04-24 | 7.38 | 7.48 | 7.26 | 7.38 | 0.00% | 0.48% | -1.46% | 16,717,200 | 122,781,000 | 46% | 7.35 | -0.81% | 7.47 | -0.64% | 7.53 | 0.09% | 7.49 | -0.83% | 0.16% | |
| 2019-04-23 | 7.56 | 7.56 | 7.26 | 7.38 | -3.15% | -0.34% | -2.28% | 25,503,500 | 188,848,000 | 62% | 7.41 | -2.53% | 7.51 | -0.94% | 7.52 | 0.24% | 7.55 | -0.81% | 0.37% | |
| 2019-04-22 | 7.55 | 7.72 | 7.52 | 7.62 | 0.53% | 0.30% | 0.08% | 26,931,200 | 204,592,000 | 61% | 7.60 | 0.86% | 7.58 | 0.76% | 7.50 | 0.40% | 7.61 | -1.22% | 0.62% | |
| 2019-04-19 | 7.56 | 7.63 | 7.46 | 7.58 | -0.79% | 0.64% | -1.66% | 27,275,100 | 205,446,000 | 51% | 7.53 | -0.93% | 7.53 | 0.71% | 7.47 | 0.12% | 7.71 | 0.01% | 1.09% | |
| 2019-04-18 | 7.42 | 7.78 | 7.34 | 7.64 | 2.96% | 0.49% | -0.87% | 54,296,600 | 412,818,000 | 83% | 7.60 | 3.04% | 7.47 | 1.16% | 7.46 | 0.03% | 7.71 | 0.56% | 1.65% | |
| 2019-04-17 | 7.42 | 7.46 | 7.30 | 7.42 | 0.00% | 0.56% | -3.18% | 28,696,200 | 211,758,000 | 42% | 7.38 | 0.46% | 7.39 | -0.38% | 7.46 | -1.48% | 7.66 | 0.94% | 1.75% | |
| 2019-04-16 | 7.21 | 7.42 | 7.20 | 7.42 | 2.34% | 1.02% | -2.28% | 33,641,000 | 247,100,000 | 48% | 7.35 | -1.12% | 7.42 | -1.19% | 7.57 | -1.46% | 7.59 | 1.01% | 1.69% | |
| 2019-04-15 | 7.50 | 7.59 | 7.24 | 7.25 | -1.76% | -2.40% | -3.55% | 42,431,800 | 315,176,000 | 59% | 7.43 | -0.54% | 7.51 | -2.01% | 7.69 | -1.97% | 7.52 | 0.72% | 1.58% | |
| 2019-04-12 | 7.50 | 7.62 | 7.38 | 7.38 | -0.67% | -1.18% | -1.11% | 37,261,300 | 278,262,000 | 53% | 7.47 | -1.49% | 7.66 | -1.63% | 7.84 | 0.32% | 7.46 | 0.44% | 1.51% | |
| 2019-04-11 | 7.79 | 7.81 | 7.40 | 7.43 | -4.62% | -1.99% | 0.00% | 62,185,200 | 471,413,000 | 93% | 7.58 | -3.43% | 7.79 | -2.25% | 7.81 | 0.74% | 7.43 | 0.76% | 1.46% | |
| 2019-04-10 | 7.81 | 8.00 | 7.72 | 7.79 | 0.00% | -0.76% | 5.64% | 62,477,500 | 490,477,000 | 104% | 7.85 | -0.97% | 7.97 | 1.44% | 7.76 | 2.01% | 7.37 | 1.28% | 1.37% | | |
|
