皇台酒业( 000995.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 | 18.76 | 19.84 | 18.24 | 18.35 | -5.07% | 0.00% | 0.00% | 14,213,100 | 269,721,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2021-03-05 | 19.00 | 20.16 | 18.17 | 19.33 | 1.42% | -0.01% | -3.40% | 17,294,100 | 334,317,000 | 79% | 19.33 | 0.44% | 19.55 | -3.47% | 20.39 | -0.55% | 20.01 | 0.52% | 0.93% |  |
| 2021-03-04 | 19.81 | 20.08 | 18.67 | 19.06 | -6.43% | -0.97% | -4.25% | 17,300,400 | 332,966,000 | 80% | 19.25 | -4.63% | 20.26 | -3.44% | 20.50 | -0.18% | 19.91 | 0.33% | 0.76% | |
| 2021-03-03 | 19.95 | 20.76 | 19.64 | 20.37 | -0.63% | 0.94% | 2.66% | 14,594,500 | 294,531,000 | 74% | 20.18 | -4.32% | 20.98 | 0.56% | 20.54 | 0.03% | 19.84 | 0.82% | 0.58% | |
| 2021-03-02 | 20.88 | 22.45 | 20.00 | 20.50 | -5.14% | -2.80% | 4.17% | 22,196,000 | 468,132,000 | 122% | 21.09 | -0.99% | 20.86 | 2.06% | 20.53 | 1.25% | 19.68 | 1.59% | 0.32% | |
| 2021-03-01 | 20.96 | 22.25 | 20.23 | 21.61 | 3.84% | 1.45% | 11.55% | 27,850,900 | 593,250,000 | 168% | 21.30 | 5.87% | 20.44 | 1.81% | 20.28 | 3.04% | 19.37 | 2.73% | -0.08% | |
| 2021-02-26 | 18.50 | 20.81 | 18.03 | 20.81 | 9.99% | 3.43% | 10.35% | 23,625,200 | 475,345,000 | 149% | 20.12 | 2.48% | 20.08 | 0.77% | 19.68 | 1.96% | 18.86 | 0.80% | -0.71% | |
| 2021-02-25 | 20.40 | 20.78 | 18.90 | 18.92 | -9.69% | -3.63% | 1.13% | 20,478,400 | 402,048,000 | 131% | 19.63 | -3.49% | 19.92 | 1.97% | 19.30 | 1.54% | 18.71 | 0.23% | -1.04% | |
| 2021-02-24 | 20.26 | 21.70 | 19.20 | 20.95 | 4.23% | 2.99% | 12.24% | 30,288,600 | 616,119,000 | 216% | 20.34 | 3.98% | 19.54 | 5.21% | 19.01 | 4.68% | 18.67 | 2.11% | -1.31% | |
| 2021-02-23 | 17.91 | 20.10 | 17.91 | 20.10 | 10.02% | 2.74% | 9.96% | 18,990,500 | 371,516,000 | 153% | 19.56 | 7.49% | 18.57 | 4.48% | 18.16 | 3.45% | 18.28 | 0.67% | -1.71% | |
| 2021-02-22 | 18.00 | 19.13 | 17.31 | 18.27 | -0.92% | 0.38% | 0.62% | 18,603,800 | 338,593,000 | 149% | 18.20 | 2.45% | 17.77 | 2.75% | 17.55 | 1.86% | 18.16 | -0.46% | -2.02% | |
| 2021-02-19 | 17.00 | 18.44 | 16.72 | 18.44 | 10.02% | 3.80% | 1.09% | 14,932,500 | 265,277,000 | 124% | 17.77 | 5.95% | 17.30 | 1.84% | 17.23 | -2.58% | 18.24 | -1.22% | -2.18% | |
| 2021-02-18 | 16.85 | 17.10 | 16.49 | 16.76 | 0.36% | -0.04% | -9.24% | 7,790,400 | 130,622,000 | 62% | 16.77 | -1.31% | 16.98 | -0.70% | 17.69 | -2.63% | 18.47 | -1.47% | -2.20% | |
| 2021-02-10 | 16.64 | 17.37 | 16.64 | 16.70 | -0.95% | -1.70% | -10.90% | 9,237,900 | 156,939,000 | 71% | 16.99 | -0.96% | 17.10 | -5.01% | 18.17 | -1.36% | 18.74 | -1.78% | -2.20% | |
| 2021-02-09 | 17.20 | 17.58 | 16.86 | 16.86 | 0.96% | -1.71% | -11.64% | 9,720,100 | 166,736,000 | 71% | 17.15 | 0.06% | 18.01 | -3.45% | 18.42 | -1.66% | 19.08 | -2.44% | -2.29% | |
| 2021-02-08 | 17.70 | 18.24 | 16.61 | 16.70 | -8.29% | -2.58% | -14.62% | 14,734,400 | 252,590,000 | 100% | 17.14 | -10.46% | 18.65 | -3.00% | 18.73 | -2.41% | 19.56 | -3.54% | -2.31% | |
| 2021-02-05 | 20.17 | 20.38 | 18.21 | 18.21 | -9.72% | -4.88% | -10.19% | 18,436,500 | 352,959,000 | 134% | 19.15 | -4.20% | 19.23 | -0.04% | 19.19 | -0.76% | 20.28 | -2.51% | -2.07% | |
| 2021-02-04 | 18.23 | 20.17 | 18.20 | 20.17 | 9.98% | 0.93% | -3.03% | 9,775,000 | 195,339,000 | 74% | 19.98 | 7.20% | 19.23 | 1.38% | 19.34 | -0.29% | 20.80 | -2.43% | -2.07% | |
| 2021-02-03 | 19.10 | 19.17 | 18.28 | 18.34 | -4.83% | -1.62% | -13.97% | 10,109,100 | 188,455,000 | 65% | 18.64 | -2.46% | 18.97 | -1.98% | 19.39 | -2.00% | 21.32 | -1.88% | -2.06% | |
| 2021-02-02 | 19.00 | 19.62 | 18.62 | 19.27 | 2.50% | 0.83% | -11.30% | 10,978,700 | 209,824,000 | 68% | 19.11 | -0.15% | 19.36 | -1.79% | 19.79 | -2.92% | 21.73 | -2.43% | -2.13% | |
| 2021-02-01 | 19.00 | 19.77 | 18.72 | 18.80 | -2.24% | -1.78% | -15.57% | 10,768,600 | 206,126,000 | 63% | 19.14 | -3.20% | 19.71 | -2.30% | 20.38 | -3.96% | 22.27 | -2.10% | -2.23% | |
| 2021-01-29 | 19.80 | 20.49 | 19.13 | 19.23 | -2.88% | -2.75% | -15.45% | 12,058,700 | 238,437,000 | 69% | 19.77 | -2.09% | 20.17 | -3.39% | 21.23 | -3.06% | 22.75 | -1.43% | -2.39% | |
| 2021-01-28 | 20.33 | 21.30 | 19.69 | 19.80 | -5.35% | -1.96% | -14.19% | 11,004,800 | 222,237,000 | 64% | 20.20 | -1.44% | 20.88 | -4.45% | 21.90 | -3.30% | 23.08 | -1.50% | -2.50% | |
| 2021-01-27 | 20.60 | 21.50 | 19.78 | 20.92 | -0.85% | 2.10% | -10.70% | 14,354,600 | 294,120,000 | 82% | 20.49 | -5.49% | 21.85 | -3.87% | 22.64 | -2.17% | 23.43 | -2.60% | -2.46% | |
| 2021-01-26 | 22.88 | 22.90 | 21.00 | 21.10 | -9.33% | -2.67% | -12.27% | 16,441,700 | 356,439,000 | 97% | 21.68 | -7.13% | 22.73 | -3.66% | 23.14 | -2.65% | 24.05 | -2.64% | -2.04% | |
| 2021-01-25 | 22.44 | 24.08 | 22.28 | 23.27 | 2.29% | -0.32% | -5.80% | 15,056,100 | 351,475,000 | 92% | 23.34 | 0.30% | 23.60 | 0.11% | 23.78 | -1.10% | 24.70 | -1.20% | -1.68% | |
| 2021-01-22 | 23.95 | 24.35 | 22.72 | 22.75 | -6.15% | -2.26% | -9.01% | 14,937,300 | 347,659,000 | 88% | 23.28 | -3.20% | 23.57 | -2.00% | 24.04 | -0.53% | 25.00 | -2.52% | -1.48% | |
| 2021-01-21 | 23.55 | 24.98 | 23.30 | 24.24 | 1.85% | 0.81% | -5.50% | 18,984,200 | 456,471,000 | 111% | 24.05 | 3.32% | 24.05 | -0.95% | 24.17 | -0.54% | 25.65 | -2.26% | -1.20% | |
| 2021-01-20 | 23.00 | 24.26 | 22.60 | 23.80 | -0.75% | 2.26% | -9.31% | 15,455,900 | 359,698,000 | 85% | 23.27 | -6.11% | 24.28 | -1.07% | 24.30 | -3.14% | 26.24 | -2.57% | -1.05% | |
| 2021-01-19 | 25.50 | 26.06 | 23.85 | 23.98 | 0.00% | -3.26% | -10.97% | 16,392,200 | 406,329,000 | 87% | 24.79 | 0.11% | 24.54 | 0.18% | 25.09 | -2.47% | 26.94 | -3.46% | -0.91% | | |
|
