重庆啤酒( 600132.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-25 | 113.34 | 114.00 | 107.00 | 109.39 | -3.37% | -0.05% | 3.35% | 3,767,000 | 412,287,000 | 134% | 109.45 | -2.11% | 110.05 | 0.81% | 107.87 | 1.64% | 105.84 | 0.43% | -0.06% |  |
| 2020-11-24 | 109.50 | 114.87 | 107.12 | 113.20 | 3.63% | 1.25% | 7.41% | 2,918,900 | 326,341,000 | 112% | 111.80 | 2.67% | 109.17 | 2.92% | 106.13 | 1.70% | 105.39 | 0.49% | -0.10% | |
| 2020-11-23 | 109.92 | 111.60 | 106.92 | 109.23 | 0.86% | 0.30% | 4.15% | 2,468,700 | 268,844,000 | 91% | 108.90 | 1.64% | 106.07 | 2.09% | 104.35 | 0.92% | 104.88 | 0.19% | -0.11% |  |
| 2020-11-20 | 104.20 | 109.50 | 102.35 | 108.30 | 3.78% | 1.07% | 3.47% | 3,484,700 | 373,383,000 | 124% | 107.15 | 3.82% | 103.91 | 1.81% | 103.41 | 0.72% | 104.67 | 0.17% | -0.06% | |
| 2020-11-19 | 101.39 | 105.10 | 99.50 | 104.36 | 2.70% | 1.12% | -0.13% | 3,744,900 | 386,498,000 | 136% | 103.21 | 1.89% | 102.06 | 0.28% | 102.67 | -0.50% | 104.49 | -0.46% | -0.04% | |
| 2020-11-18 | 99.93 | 102.28 | 99.01 | 101.62 | 0.62% | 0.32% | -3.20% | 3,325,300 | 336,831,000 | 125% | 101.29 | 0.05% | 101.78 | -1.25% | 103.18 | -1.14% | 104.97 | -0.50% | 0.05% | |
| 2020-11-17 | 104.48 | 104.48 | 99.47 | 100.99 | -2.14% | -0.25% | -4.27% | 2,101,700 | 212,780,000 | 82% | 101.24 | -1.77% | 103.07 | -1.51% | 104.37 | -1.06% | 105.50 | -0.31% | 0.11% | |
| 2020-11-16 | 105.00 | 105.14 | 101.75 | 103.20 | -0.64% | 0.13% | -2.48% | 2,151,700 | 221,760,000 | 85% | 103.06 | -1.76% | 104.64 | -0.97% | 105.50 | -0.51% | 105.82 | -0.29% | 0.13% | |
| 2020-11-13 | 106.31 | 106.85 | 103.51 | 103.86 | -2.51% | -1.00% | -2.14% | 2,085,900 | 218,830,000 | 84% | 104.91 | -0.71% | 105.67 | -0.55% | 106.03 | -0.23% | 106.14 | -0.15% | 0.18% | |
| 2020-11-12 | 106.03 | 107.00 | 103.16 | 106.53 | 1.93% | 0.83% | 0.22% | 2,820,100 | 297,958,000 | 116% | 105.66 | -0.66% | 106.25 | -0.15% | 106.27 | -0.39% | 106.29 | -0.14% | 0.19% | |
| 2020-11-11 | 107.05 | 108.83 | 103.98 | 104.51 | -2.37% | -1.73% | -1.81% | 2,357,600 | 250,736,000 | 100% | 106.35 | -0.29% | 106.41 | -0.04% | 106.69 | 0.18% | 106.44 | 0.03% | 0.21% | |
| 2020-11-10 | 104.53 | 109.40 | 103.62 | 107.05 | 1.39% | 0.36% | 0.61% | 3,403,600 | 363,041,000 | 142% | 106.66 | 0.46% | 106.46 | -0.34% | 106.50 | 0.30% | 106.40 | 0.32% | 0.21% | |
| 2020-11-09 | 109.00 | 109.44 | 104.01 | 105.58 | -1.33% | -0.57% | -0.46% | 3,165,100 | 336,070,000 | 140% | 106.18 | -0.34% | 106.82 | 0.23% | 106.19 | -0.08% | 106.07 | 0.68% | 0.15% | |
| 2020-11-06 | 109.98 | 109.98 | 104.80 | 107.00 | -1.51% | 0.43% | 1.57% | 1,980,700 | 211,031,000 | 90% | 106.54 | -1.36% | 106.58 | 0.47% | 106.28 | -0.04% | 105.35 | 0.37% | 0.01% |  |
| 2020-11-05 | 108.19 | 109.50 | 105.80 | 108.64 | 2.33% | 0.58% | 3.51% | 2,136,600 | 230,778,000 | 98% | 108.01 | 2.62% | 106.08 | 0.45% | 106.31 | 0.19% | 104.96 | 0.48% | 0.01% | |
| 2020-11-04 | 104.68 | 107.00 | 102.99 | 106.17 | 1.42% | 0.87% | 1.64% | 2,266,400 | 238,539,000 | 101% | 105.25 | 0.27% | 105.61 | -0.47% | 106.11 | -0.16% | 104.45 | 0.08% | -0.04% | |
| 2020-11-03 | 107.00 | 107.77 | 103.60 | 104.68 | -1.17% | -0.27% | 0.29% | 2,013,700 | 211,364,000 | 91% | 104.96 | -1.55% | 106.11 | -0.65% | 106.28 | 0.32% | 104.38 | -0.06% | -0.05% | |
| 2020-11-02 | 106.62 | 108.50 | 105.49 | 105.92 | -0.94% | -0.65% | 1.42% | 2,092,700 | 223,119,000 | 96% | 106.62 | -0.17% | 106.80 | 0.23% | 105.94 | 1.37% | 104.44 | 0.18% | -0.03% | |
| 2020-10-30 | 109.53 | 109.85 | 105.09 | 106.92 | 0.22% | 0.11% | 2.56% | 1,786,400 | 190,789,000 | 83% | 106.80 | -0.17% | 106.56 | 0.98% | 104.51 | 0.68% | 104.25 | -0.01% | -0.04% | |
| 2020-10-29 | 105.81 | 110.00 | 103.90 | 106.69 | 0.76% | -0.27% | 2.34% | 2,286,900 | 244,648,000 | 106% | 106.98 | 0.85% | 105.53 | 2.23% | 103.80 | 0.77% | 104.26 | 0.06% | 0.00% | |
| 2020-10-28 | 103.95 | 107.77 | 103.33 | 105.89 | 2.12% | -0.18% | 1.62% | 2,884,000 | 305,926,000 | 136% | 106.08 | 2.92% | 103.22 | 1.41% | 103.01 | 0.54% | 104.20 | -0.01% | 0.04% | |
| 2020-10-27 | 102.06 | 104.00 | 101.72 | 103.69 | 1.60% | 0.61% | -0.50% | 1,994,300 | 205,541,000 | 94% | 103.06 | 2.79% | 101.79 | 0.05% | 102.45 | -0.47% | 104.21 | -0.32% | 0.09% | |
| 2020-10-26 | 97.44 | 103.94 | 96.00 | 102.06 | 2.19% | 1.78% | -2.37% | 2,682,900 | 269,018,000 | 122% | 100.27 | -2.16% | 101.74 | -1.41% | 102.93 | -0.98% | 104.54 | -0.63% | 0.18% | |
| 2020-10-23 | 103.35 | 106.30 | 99.26 | 99.87 | -3.37% | -2.56% | -5.07% | 2,198,100 | 225,280,000 | 99% | 102.49 | -0.28% | 103.19 | -1.02% | 103.96 | -0.81% | 105.20 | 0.37% | 0.32% | |
| 2020-10-22 | 103.79 | 104.79 | 99.88 | 103.35 | -0.55% | 0.55% | -1.40% | 2,208,200 | 226,962,000 | 90% | 102.78 | -1.64% | 104.25 | -0.66% | 104.80 | -0.84% | 104.81 | -0.09% | 0.33% | |
| 2020-10-21 | 105.52 | 106.41 | 103.20 | 103.92 | -2.80% | -0.55% | -0.95% | 1,876,000 | 196,035,000 | 78% | 104.50 | -1.04% | 104.95 | -0.68% | 105.69 | -0.41% | 104.91 | 0.06% | 0.37% | |
| 2020-10-20 | 104.71 | 107.00 | 103.06 | 106.91 | 3.80% | 1.24% | 1.97% | 2,074,400 | 219,052,000 | 87% | 105.60 | 0.87% | 105.66 | -0.44% | 106.13 | -0.19% | 104.85 | 0.12% | 0.42% | |
| 2020-10-19 | 107.00 | 107.30 | 103.00 | 103.00 | -3.30% | -1.61% | -1.64% | 1,918,300 | 200,817,000 | 79% | 104.69 | -1.93% | 106.13 | -0.60% | 106.33 | -0.01% | 104.72 | 0.09% | 0.46% | |
| 2020-10-16 | 108.40 | 109.66 | 104.99 | 106.51 | -0.41% | -0.22% | 1.81% | 1,873,000 | 199,925,000 | 77% | 106.74 | -0.27% | 106.77 | 0.05% | 106.33 | 1.44% | 104.62 | 0.38% | 0.58% | |
| 2020-10-15 | 108.00 | 108.23 | 105.09 | 106.95 | 0.00% | -0.07% | 2.62% | 1,791,200 | 191,713,000 | 72% | 107.03 | 0.41% | 106.71 | 0.61% | 104.82 | 0.41% | 104.22 | 0.44% | 0.71% | | |
|
