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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 46.70 | 47.81 | 46.61 | 47.00 | 0.95% | -0.20% | -2.94% | 2,165,000 | 101,962,000 | 58% | 47.10 | 0.78% | 47.10 | -0.21% | 47.61 | -1.20% | 48.43 | -0.23% | 0.28% |  |
| 2020-02-26 | 47.38 | 47.38 | 46.13 | 46.56 | -1.52% | -0.37% | -4.07% | 2,658,000 | 124,212,000 | 71% | 46.73 | -1.32% | 47.20 | -1.37% | 48.18 | -0.93% | 48.54 | -0.37% | 0.29% | |
| 2020-02-25 | 46.78 | 48.23 | 46.78 | 47.28 | -0.88% | -0.16% | -2.94% | 3,869,000 | 183,224,000 | 106% | 47.36 | 0.02% | 47.86 | -1.69% | 48.64 | -0.42% | 48.71 | -0.46% | 0.29% | |
| 2020-02-24 | 48.30 | 48.30 | 46.77 | 47.70 | -1.43% | 0.75% | -2.53% | 4,290,600 | 203,147,000 | 123% | 47.35 | -2.52% | 48.68 | -1.38% | 48.84 | -0.65% | 48.94 | -0.49% | 0.31% | |
| 2020-02-21 | 50.05 | 50.05 | 48.16 | 48.39 | -3.64% | -0.37% | -1.61% | 5,757,100 | 279,618,000 | 176% | 48.57 | -3.21% | 49.36 | -0.34% | 49.16 | -0.32% | 49.18 | -0.16% | 0.34% | |
| 2020-02-20 | 49.99 | 50.66 | 49.50 | 50.22 | 0.70% | 0.08% | 1.95% | 4,225,600 | 212,036,000 | 141% | 50.18 | 1.19% | 49.52 | 0.91% | 49.32 | 0.60% | 49.26 | 0.91% | 0.35% |  |
| 2020-02-19 | 48.50 | 50.68 | 48.00 | 49.87 | 2.82% | 0.57% | 2.16% | 4,544,400 | 225,354,000 | 156% | 49.59 | 2.28% | 49.08 | 0.70% | 49.03 | 0.35% | 48.82 | 1.05% | 0.18% | |
| 2020-02-18 | 48.88 | 48.88 | 48.14 | 48.50 | -0.94% | 0.03% | 0.40% | 2,957,100 | 143,373,000 | 104% | 48.48 | -0.78% | 48.74 | -0.33% | 48.86 | -0.54% | 48.31 | 1.00% | -0.07% | |
| 2020-02-17 | 49.00 | 49.49 | 48.50 | 48.96 | -0.39% | 0.20% | 2.36% | 2,712,900 | 132,563,000 | 94% | 48.86 | -0.06% | 48.90 | -0.24% | 49.12 | -0.19% | 47.83 | 1.52% | -0.31% | |
| 2020-02-14 | 49.35 | 49.69 | 48.31 | 49.15 | -0.51% | 0.53% | 4.32% | 2,631,700 | 128,671,000 | 88% | 48.89 | -0.14% | 49.02 | -0.63% | 49.21 | 0.07% | 47.11 | 0.04% | -0.67% | |
| 2020-02-13 | 49.50 | 49.54 | 48.38 | 49.40 | 0.04% | 0.89% | 4.89% | 1,938,400 | 94,907,000 | 62% | 48.96 | -0.49% | 49.33 | -0.14% | 49.18 | 1.19% | 47.10 | -0.18% | -0.77% | |
| 2020-02-12 | 49.61 | 50.00 | 48.68 | 49.38 | -0.44% | 0.36% | 4.67% | 2,285,700 | 112,459,000 | 69% | 49.20 | -1.17% | 49.39 | 0.35% | 48.60 | 1.52% | 47.18 | -0.33% | -0.80% | |
| 2020-02-11 | 49.74 | 50.47 | 49.01 | 49.60 | 0.00% | -0.37% | 4.79% | 2,157,100 | 107,392,000 | 61% | 49.79 | 1.07% | 49.22 | 2.09% | 47.87 | 1.91% | 47.34 | -0.27% | -0.83% | |
| 2020-02-10 | 49.80 | 50.10 | 48.50 | 49.60 | -0.62% | 0.70% | 4.50% | 3,001,400 | 147,841,000 | 83% | 49.26 | 0.77% | 48.22 | 2.37% | 46.98 | 2.63% | 47.46 | -0.19% | -0.79% | |
| 2020-02-07 | 47.38 | 50.23 | 46.70 | 49.91 | 5.10% | 2.11% | 4.96% | 3,866,100 | 188,975,000 | 107% | 48.88 | 5.04% | 47.10 | 3.14% | 45.77 | 0.25% | 47.55 | -0.05% | -0.78% | |
| 2020-02-06 | 45.70 | 47.89 | 45.02 | 47.49 | 4.21% | 2.06% | -0.18% | 3,383,400 | 157,441,000 | 95% | 46.53 | 1.90% | 45.67 | 2.58% | 45.66 | -0.96% | 47.58 | -0.79% | -0.79% | |
| 2020-02-05 | 45.68 | 46.46 | 44.92 | 45.57 | 0.49% | -0.21% | -4.98% | 3,465,100 | 158,233,000 | 96% | 45.67 | 1.63% | 44.52 | -1.99% | 46.10 | -1.76% | 47.96 | -1.49% | -0.73% | |
| 2020-02-04 | 43.22 | 46.48 | 43.12 | 45.35 | 4.98% | 0.93% | -6.84% | 3,997,900 | 179,634,000 | 103% | 44.93 | 4.14% | 45.42 | -2.57% | 46.93 | -2.03% | 48.68 | -1.34% | -0.59% | |
| 2020-02-03 | 43.12 | 44.00 | 43.12 | 43.20 | -9.83% | 0.12% | -12.44% | 4,125,600 | 178,009,000 | 107% | 43.15 | -10.24% | 46.62 | -4.37% | 47.90 | -3.05% | 49.34 | -2.14% | -0.46% | |
| 2020-01-23 | 49.59 | 49.70 | 46.85 | 47.91 | -2.82% | -0.33% | -4.97% | 4,278,800 | 205,688,000 | 126% | 48.07 | -1.68% | 48.75 | -1.69% | 49.41 | -1.13% | 50.42 | -0.94% | -0.24% | |
| 2020-01-22 | 49.08 | 49.59 | 47.68 | 49.30 | 0.16% | 0.83% | -3.13% | 3,572,200 | 174,658,000 | 108% | 48.89 | -0.67% | 49.59 | -1.11% | 49.97 | -0.89% | 50.89 | -0.48% | -0.15% | |
| 2020-01-21 | 51.68 | 51.68 | 48.20 | 49.22 | -4.46% | -0.01% | -3.75% | 5,106,400 | 251,352,000 | 159% | 49.22 | -4.10% | 50.15 | -1.88% | 50.42 | -1.54% | 51.14 | -0.62% | -0.15% | |
| 2020-01-20 | 49.87 | 51.79 | 49.87 | 51.52 | 1.56% | 0.38% | 0.12% | 2,511,000 | 128,879,000 | 89% | 51.33 | 1.00% | 51.10 | 0.27% | 51.21 | -0.32% | 51.46 | 0.13% | -0.11% | |
| 2020-01-17 | 51.24 | 51.69 | 50.27 | 50.73 | -1.00% | -0.18% | -1.28% | 2,602,000 | 132,232,000 | 90% | 50.82 | -0.78% | 50.97 | -0.62% | 51.37 | -0.64% | 51.39 | -0.09% | -0.18% | |
| 2020-01-16 | 51.13 | 51.49 | 50.90 | 51.24 | 0.75% | 0.04% | -0.38% | 1,620,700 | 83,010,000 | 57% | 51.22 | 0.51% | 51.28 | -0.51% | 51.70 | -0.16% | 51.43 | -0.11% | -0.20% | |
| 2020-01-15 | 50.86 | 51.49 | 50.27 | 50.86 | 0.00% | -0.19% | -1.22% | 2,798,100 | 142,588,000 | 93% | 50.96 | -1.02% | 51.54 | -0.86% | 51.78 | -0.01% | 51.49 | -0.21% | -0.24% | |
| 2020-01-14 | 52.90 | 52.90 | 50.70 | 50.86 | -3.91% | -1.21% | -1.43% | 5,057,700 | 260,386,000 | 168% | 51.48 | -2.16% | 51.99 | -0.49% | 51.79 | 0.10% | 51.60 | -0.11% | -0.26% | |
| 2020-01-13 | 52.35 | 52.98 | 52.00 | 52.93 | 1.11% | 0.59% | 2.48% | 1,804,100 | 94,933,000 | 68% | 52.62 | 0.30% | 52.25 | 0.88% | 51.73 | 0.63% | 51.65 | -0.01% | -0.32% | |
| 2020-01-10 | 52.38 | 53.19 | 51.70 | 52.35 | -0.04% | -0.22% | 1.34% | 2,973,800 | 156,024,000 | 111% | 52.47 | 1.17% | 51.79 | 0.98% | 51.41 | 0.48% | 51.66 | 0.06% | -0.42% | |
| 2020-01-09 | 51.07 | 52.38 | 51.07 | 52.37 | 0.00% | 0.99% | 1.44% | 3,450,700 | 178,944,000 | 134% | 51.86 | 1.67% | 51.29 | 0.90% | 51.16 | 0.04% | 51.63 | -0.12% | -0.43% | | |
|
