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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 6.20 | 6.26 | 6.10 | 6.21 | -0.48% | 0.55% | 3.17% | 18,522,900 | 114,397,000 | 151% | 6.18 | -0.34% | 6.18 | 0.67% | 6.12 | 0.64% | 6.02 | 1.08% | -0.14% |  |
| 2019-08-19 | 6.20 | 6.26 | 6.15 | 6.24 | 1.13% | 0.69% | 4.79% | 25,111,400 | 155,627,000 | 214% | 6.20 | 0.60% | 6.14 | 1.32% | 6.08 | 1.38% | 5.96 | 0.88% | -0.36% | |
| 2019-08-16 | 5.95 | 6.29 | 5.95 | 6.17 | 5.47% | 0.16% | 4.52% | 30,718,600 | 189,233,000 | 289% | 6.16 | 6.63% | 6.06 | 4.31% | 6.00 | 3.24% | 5.90 | 1.13% | -0.51% | |
| 2019-08-15 | 5.72 | 5.85 | 5.63 | 5.85 | 0.34% | 1.26% | 0.22% | 6,297,100 | 36,379,000 | 68% | 5.78 | -1.45% | 5.81 | -0.24% | 5.81 | -0.05% | 5.84 | -0.44% | -0.67% | |
| 2019-08-14 | 5.83 | 5.92 | 5.81 | 5.83 | 1.04% | -0.55% | -0.56% | 7,367,500 | 43,186,000 | 82% | 5.86 | 1.68% | 5.82 | 0.28% | 5.82 | 0.62% | 5.86 | -0.51% | -0.64% | |
| 2019-08-13 | 5.81 | 5.81 | 5.73 | 5.77 | -1.20% | 0.09% | -2.09% | 5,346,400 | 30,822,000 | 58% | 5.77 | -0.91% | 5.80 | -0.14% | 5.78 | 0.45% | 5.89 | -0.81% | -0.61% | |
| 2019-08-12 | 5.77 | 5.87 | 5.75 | 5.84 | 1.39% | 0.38% | -1.70% | 6,762,800 | 39,343,000 | 71% | 5.82 | 0.00% | 5.81 | 0.69% | 5.75 | -0.83% | 5.94 | -1.00% | -0.54% | |
| 2019-08-09 | 5.82 | 5.90 | 5.74 | 5.76 | -0.86% | -1.00% | -4.02% | 7,910,000 | 46,024,000 | 76% | 5.82 | 0.26% | 5.77 | 0.86% | 5.80 | -0.89% | 6.00 | -0.42% | -0.47% | |
| 2019-08-08 | 5.72 | 5.87 | 5.72 | 5.81 | 1.93% | 0.12% | -3.58% | 8,640,500 | 50,139,000 | 85% | 5.80 | 1.83% | 5.72 | -1.26% | 5.85 | -0.73% | 6.03 | -0.53% | -0.45% | |
| 2019-08-07 | 5.71 | 5.74 | 5.65 | 5.70 | 0.18% | 0.02% | -5.91% | 8,800,600 | 50,155,000 | 85% | 5.70 | 0.12% | 5.80 | -1.73% | 5.90 | -1.34% | 6.06 | -0.74% | -0.45% | |
| 2019-08-06 | 5.80 | 5.80 | 5.57 | 5.69 | -3.56% | -0.04% | -6.77% | 15,076,300 | 85,816,000 | 145% | 5.69 | -4.72% | 5.90 | -2.64% | 5.98 | -2.66% | 6.10 | -1.20% | -0.44% | |
| 2019-08-05 | 6.07 | 6.08 | 5.90 | 5.90 | -2.96% | -1.24% | -4.48% | 13,656,300 | 81,585,000 | 150% | 5.97 | -1.95% | 6.06 | -1.72% | 6.14 | -1.57% | 6.18 | -0.55% | -0.37% | |
| 2019-08-02 | 6.13 | 6.13 | 6.05 | 6.08 | -1.94% | -0.21% | -2.11% | 10,617,000 | 64,690,000 | 121% | 6.09 | -1.79% | 6.16 | -1.71% | 6.24 | -0.50% | 6.21 | -0.47% | -0.42% | |
| 2019-08-01 | 6.21 | 6.24 | 6.18 | 6.20 | -0.48% | -0.06% | -0.64% | 5,306,900 | 32,924,000 | 63% | 6.20 | -0.64% | 6.27 | -0.37% | 6.27 | 0.14% | 6.24 | -0.18% | -0.45% | |
| 2019-07-31 | 6.30 | 6.30 | 6.21 | 6.23 | -1.11% | -0.22% | -0.34% | 6,903,300 | 43,102,000 | 79% | 6.24 | -1.45% | 6.29 | 0.14% | 6.26 | 0.14% | 6.25 | -0.26% | -0.54% | |
| 2019-07-30 | 6.29 | 6.37 | 6.29 | 6.30 | -0.32% | -0.57% | 0.53% | 8,505,400 | 53,891,000 | 97% | 6.34 | 0.68% | 6.29 | 0.72% | 6.25 | 0.53% | 6.27 | -0.11% | -0.70% | |
| 2019-07-29 | 6.21 | 6.35 | 6.19 | 6.32 | 2.10% | 0.43% | 0.73% | 14,489,300 | 91,179,000 | 167% | 6.29 | 1.76% | 6.24 | 0.84% | 6.22 | 0.58% | 6.27 | -0.22% | -0.74% | |
| 2019-07-26 | 6.21 | 6.22 | 6.15 | 6.19 | -0.48% | 0.10% | -1.56% | 5,303,700 | 32,797,000 | 61% | 6.18 | 0.07% | 6.19 | 0.19% | 6.18 | -0.52% | 6.29 | -0.30% | -0.77% | |
| 2019-07-25 | 6.18 | 6.23 | 6.12 | 6.22 | 0.81% | 0.65% | -1.38% | 7,974,100 | 49,282,000 | 90% | 6.18 | -0.27% | 6.18 | -0.08% | 6.21 | -0.47% | 6.31 | -0.47% | -0.74% | |
| 2019-07-24 | 6.17 | 6.24 | 6.14 | 6.17 | 0.16% | -0.44% | -2.64% | 8,503,900 | 52,702,000 | 91% | 6.20 | 0.90% | 6.18 | -0.76% | 6.24 | -0.67% | 6.34 | -0.60% | -0.71% | |
| 2019-07-23 | 6.16 | 6.18 | 6.10 | 6.16 | 0.33% | 0.29% | -3.37% | 6,353,400 | 39,022,000 | 65% | 6.14 | -0.79% | 6.23 | -0.80% | 6.28 | -0.71% | 6.38 | -0.59% | -0.66% | |
| 2019-07-22 | 6.33 | 6.36 | 6.14 | 6.14 | -3.00% | -0.82% | -4.26% | 11,618,200 | 71,930,000 | 116% | 6.19 | -2.55% | 6.28 | -1.34% | 6.33 | -0.83% | 6.41 | -1.05% | -0.59% | |
| 2019-07-19 | 6.31 | 6.43 | 6.30 | 6.33 | 0.16% | -0.36% | -2.33% | 7,723,900 | 49,072,000 | 75% | 6.35 | 0.44% | 6.36 | -0.36% | 6.38 | -0.22% | 6.48 | -0.72% | -0.50% | |
| 2019-07-18 | 6.38 | 6.38 | 6.28 | 6.32 | -1.40% | -0.08% | -3.19% | 9,192,100 | 58,139,000 | 85% | 6.33 | -1.40% | 6.39 | -0.34% | 6.40 | -0.44% | 6.53 | -1.03% | -0.41% | |
| 2019-07-17 | 6.43 | 6.45 | 6.36 | 6.41 | -0.31% | -0.08% | -2.82% | 8,284,400 | 53,146,000 | 70% | 6.42 | -0.22% | 6.41 | -0.11% | 6.42 | -0.45% | 6.60 | -1.87% | -0.27% | |
| 2019-07-16 | 6.45 | 6.50 | 6.40 | 6.43 | -0.92% | 0.02% | -4.34% | 7,346,400 | 47,230,000 | 47% | 6.43 | 0.58% | 6.42 | -0.17% | 6.45 | -0.49% | 6.72 | -0.58% | 0.03% | |
| 2019-07-15 | 6.45 | 6.49 | 6.26 | 6.49 | 0.96% | 1.53% | -4.01% | 12,891,400 | 82,403,000 | 73% | 6.39 | -0.47% | 6.43 | -0.90% | 6.49 | -1.19% | 6.76 | -0.52% | 0.17% | |
| 除权分界线,2019年07月15日,10股派0.220元(以下数据已经复权) |
| 2019-07-12 | 6.36 | 6.46 | 6.36 | 6.43 | 0.78% | 0.09% | -5.41% | 6,527,300 | 42,061,000 | 35% | 6.42 | -0.11% | 6.48 | -0.69% | 6.56 | -0.92% | 6.80 | 0.02% | 0.28% | |
| 2019-07-11 | 6.52 | 6.53 | 6.34 | 6.38 | -1.54% | -0.79% | -6.14% | 12,447,900 | 80,300,000 | 65% | 6.43 | -1.43% | 6.53 | -1.43% | 6.62 | -1.41% | 6.80 | -0.18% | 0.28% | |
| 2019-07-10 | 6.59 | 6.62 | 6.46 | 6.48 | 0.00% | -0.67% | -4.83% | 11,476,300 | 75,096,000 | 58% | 6.52 | -1.17% | 6.62 | -1.28% | 6.72 | -2.07% | 6.81 | -0.12% | 0.32% | | |
|
