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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-23 | 8.50 | 9.11 | 8.45 | 8.92 | 3.72% | 0.92% | 7.22% | 77,535,800 | 685,361,000 | 154% | 8.84 | 4.30% | 8.55 | 2.52% | 8.45 | 2.51% | 8.32 | 1.09% | -0.33% | |
| 2020-11-20 | 8.10 | 8.70 | 8.01 | 8.60 | 5.78% | 1.47% | 4.51% | 88,825,700 | 752,758,000 | 184% | 8.48 | 3.12% | 8.34 | 2.62% | 8.25 | 2.13% | 8.23 | 0.50% | -0.51% | |
| 2020-11-19 | 7.95 | 8.41 | 7.91 | 8.13 | 1.63% | -1.08% | -0.71% | 49,918,400 | 410,275,000 | 109% | 8.22 | 3.33% | 8.12 | 1.44% | 8.08 | -0.93% | 8.19 | -0.57% | -0.63% |  |
| 2020-11-18 | 7.92 | 8.04 | 7.84 | 8.00 | 0.13% | 0.58% | -2.85% | 16,924,200 | 134,615,000 | 35% | 7.95 | -1.25% | 8.01 | -0.39% | 8.15 | -0.27% | 8.24 | -0.32% | -0.47% | |
| 2020-11-17 | 8.06 | 8.23 | 7.93 | 7.99 | -1.24% | -0.81% | -3.28% | 28,772,100 | 231,745,000 | 60% | 8.06 | 0.75% | 8.04 | -1.76% | 8.17 | -0.20% | 8.26 | -0.37% | -0.38% | |
| 2020-11-16 | 7.90 | 8.16 | 7.81 | 8.09 | 0.87% | 1.19% | -2.44% | 32,568,200 | 260,372,000 | 69% | 8.00 | -0.71% | 8.18 | -0.46% | 8.19 | -0.32% | 8.29 | -0.49% | -0.25% | |
| 2020-11-13 | 8.45 | 8.48 | 7.82 | 8.02 | -7.60% | -0.40% | -3.76% | 82,202,600 | 661,861,000 | 179% | 8.05 | -4.29% | 8.22 | -0.95% | 8.22 | -0.85% | 8.33 | -1.06% | -0.12% | |
| 2020-11-12 | 8.10 | 8.71 | 8.00 | 8.68 | 6.24% | 3.17% | 3.06% | 73,654,800 | 619,629,000 | 190% | 8.41 | 2.40% | 8.30 | 1.15% | 8.29 | -0.48% | 8.42 | -0.58% | 0.08% | |
| 2020-11-11 | 8.05 | 8.45 | 8.00 | 8.17 | 0.62% | -0.56% | -3.55% | 38,956,500 | 320,052,000 | 109% | 8.22 | 0.33% | 8.21 | -0.35% | 8.33 | -0.55% | 8.47 | -0.70% | 0.27% | |
| 2020-11-10 | 8.17 | 8.42 | 8.01 | 8.12 | -0.37% | -0.84% | -4.82% | 44,845,700 | 367,232,000 | 130% | 8.19 | -0.32% | 8.24 | -1.96% | 8.37 | -0.89% | 8.53 | -0.79% | 0.46% | |
| 2020-11-09 | 8.30 | 8.38 | 8.11 | 8.15 | -1.69% | -0.79% | -5.22% | 40,238,900 | 330,560,000 | 124% | 8.22 | -0.96% | 8.40 | -1.07% | 8.45 | -1.08% | 8.60 | -0.69% | 0.63% | |
| 2020-11-06 | 8.56 | 8.56 | 8.00 | 8.29 | -3.72% | -0.06% | -4.26% | 47,847,000 | 396,871,000 | 152% | 8.30 | -4.19% | 8.49 | -1.51% | 8.54 | -1.42% | 8.66 | -0.72% | 0.81% | |
| 2020-11-05 | 8.60 | 8.87 | 8.48 | 8.61 | 1.29% | -0.55% | -1.28% | 48,578,800 | 420,581,000 | 156% | 8.66 | 1.30% | 8.62 | -0.05% | 8.66 | -0.80% | 8.72 | 1.00% | 1.03% | |
| 2020-11-04 | 8.62 | 8.73 | 8.43 | 8.50 | -0.35% | -0.55% | -1.57% | 23,947,400 | 204,674,000 | 78% | 8.55 | -0.87% | 8.63 | -0.91% | 8.73 | -0.72% | 8.64 | 0.62% | 0.88% | |
| 2020-11-03 | 8.75 | 8.85 | 8.46 | 8.53 | -1.61% | -1.07% | -0.62% | 21,362,300 | 184,190,000 | 71% | 8.62 | -1.11% | 8.70 | -1.28% | 8.79 | -0.30% | 8.58 | 0.92% | 0.78% | |
| 2020-11-02 | 8.75 | 8.93 | 8.60 | 8.67 | -0.34% | -0.56% | 1.94% | 20,617,800 | 179,776,000 | 69% | 8.72 | -0.45% | 8.82 | -0.45% | 8.82 | 0.22% | 8.51 | 0.87% | 0.65% | |
| 2020-10-30 | 8.89 | 8.95 | 8.65 | 8.70 | -2.47% | -0.66% | 3.18% | 25,974,600 | 227,483,000 | 89% | 8.76 | -1.90% | 8.86 | -0.11% | 8.80 | 0.31% | 8.43 | 0.90% | 0.51% | |
| 2020-10-29 | 8.74 | 9.17 | 8.69 | 8.92 | 0.68% | -0.09% | 6.74% | 31,777,600 | 283,726,000 | 116% | 8.93 | 0.67% | 8.87 | 1.18% | 8.77 | 2.38% | 8.36 | 1.32% | 0.39% | |
| 2020-10-28 | 8.86 | 8.99 | 8.74 | 8.86 | 1.03% | -0.10% | 7.42% | 25,368,400 | 224,981,000 | 98% | 8.87 | 1.04% | 8.76 | 0.66% | 8.57 | 1.63% | 8.25 | 1.19% | 0.22% | |
| 2020-10-27 | 8.71 | 8.93 | 8.60 | 8.77 | 1.39% | -0.09% | 7.59% | 22,326,200 | 195,973,000 | 88% | 8.78 | 1.19% | 8.71 | 2.71% | 8.43 | 1.82% | 8.15 | 0.94% | 0.05% | |
| 2020-10-26 | 8.65 | 8.95 | 8.35 | 8.65 | 0.35% | -0.29% | 7.12% | 32,799,100 | 284,523,000 | 130% | 8.68 | -0.25% | 8.48 | 2.08% | 8.28 | 2.01% | 8.08 | 1.11% | -0.03% | |
| 2020-10-23 | 8.26 | 9.13 | 8.21 | 8.62 | 3.86% | -0.89% | 7.94% | 54,658,400 | 475,387,000 | 213% | 8.70 | 7.89% | 8.30 | 5.22% | 8.12 | 4.08% | 7.99 | 1.41% | -0.13% | |
| 2020-10-22 | 7.98 | 8.34 | 7.75 | 8.30 | 4.67% | 2.96% | 5.40% | 44,473,500 | 358,487,000 | 171% | 8.06 | 3.12% | 7.89 | 2.96% | 7.80 | 1.88% | 7.88 | -0.46% | -0.21% | |
| 2020-10-21 | 7.73 | 7.96 | 7.68 | 7.93 | 1.67% | 1.45% | 0.24% | 22,042,500 | 172,301,000 | 87% | 7.82 | 2.09% | 7.67 | 0.88% | 7.66 | 0.41% | 7.91 | -0.40% | -0.06% | |
| 2020-10-20 | 7.38 | 7.83 | 7.36 | 7.80 | 5.55% | 1.87% | -1.80% | 24,786,500 | 189,779,000 | 96% | 7.66 | 2.35% | 7.60 | 0.15% | 7.63 | -0.63% | 7.94 | -0.41% | 0.05% | |
| 2020-10-19 | 7.57 | 7.69 | 7.35 | 7.39 | -2.38% | -1.22% | -7.35% | 17,094,500 | 127,889,000 | 68% | 7.48 | -1.95% | 7.59 | -0.94% | 7.67 | -1.60% | 7.98 | -0.47% | 0.17% | |
| 2020-10-16 | 7.62 | 7.80 | 7.51 | 7.57 | -0.66% | -0.79% | -5.54% | 16,796,700 | 128,151,000 | 68% | 7.63 | -0.29% | 7.66 | -1.10% | 7.80 | -1.79% | 8.01 | -0.30% | 0.28% | |
| 2020-10-15 | 7.63 | 7.77 | 7.54 | 7.62 | -0.13% | -0.42% | -5.20% | 16,905,500 | 129,359,000 | 68% | 7.65 | -0.51% | 7.74 | -1.53% | 7.94 | -1.64% | 8.04 | -0.43% | 0.39% | |
| 2020-10-14 | 7.86 | 7.87 | 7.59 | 7.63 | -2.93% | -0.79% | -5.49% | 19,295,300 | 148,396,000 | 74% | 7.69 | -2.16% | 7.86 | -2.12% | 8.07 | -0.84% | 8.07 | -0.49% | 0.55% | |
| 2020-10-13 | 7.90 | 8.04 | 7.76 | 7.86 | 0.00% | -0.01% | -3.12% | 21,989,000 | 172,859,000 | 79% | 7.86 | -1.10% | 8.03 | -1.81% | 8.14 | -0.37% | 8.11 | 0.15% | 0.76% | | |
|
