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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-08 | 108.90 | 110.00 | 98.25 | 98.26 | -9.99% | -4.08% | -17.22% | 7,276,000 | 745,380,000 | 124% | 102.44 | -5.68% | 106.28 | -4.03% | 109.91 | -3.53% | 118.69 | -4.14% | -2.01% |  |
| 2021-03-05 | 108.18 | 111.19 | 104.56 | 109.17 | 0.09% | 0.52% | -11.84% | 5,059,600 | 549,514,000 | 92% | 108.61 | -0.81% | 110.74 | -3.10% | 113.93 | -2.68% | 123.83 | -2.92% | -1.48% | |
| 2021-03-04 | 114.99 | 114.99 | 107.00 | 109.07 | -6.03% | -0.38% | -14.49% | 4,999,500 | 547,395,000 | 93% | 109.49 | -5.09% | 114.28 | -2.72% | 117.07 | -3.47% | 127.55 | -3.40% | -1.07% | |
| 2021-03-03 | 113.20 | 117.88 | 113.20 | 116.07 | 0.08% | 0.62% | -12.09% | 3,683,200 | 424,890,000 | 72% | 115.36 | -2.32% | 117.48 | -1.79% | 121.28 | -2.52% | 132.04 | -2.32% | -0.56% | |
| 2021-03-02 | 119.87 | 122.50 | 115.00 | 115.98 | -1.96% | -1.79% | -14.19% | 5,249,700 | 619,951,000 | 104% | 118.09 | -0.27% | 119.62 | -3.15% | 124.42 | -2.98% | 135.16 | -2.36% | -0.17% | |
| 2021-03-01 | 120.74 | 121.95 | 116.82 | 118.30 | -2.02% | -0.09% | -14.55% | 4,917,500 | 582,279,000 | 101% | 118.41 | -2.60% | 123.51 | -3.74% | 128.25 | -4.11% | 138.44 | -2.35% | 0.18% | |
| 2021-02-26 | 123.75 | 125.00 | 118.01 | 120.74 | -6.13% | -0.68% | -14.83% | 7,147,600 | 868,951,000 | 151% | 121.57 | -7.14% | 128.30 | -5.79% | 133.74 | -5.33% | 141.77 | -2.49% | 0.51% | |
| 2021-02-25 | 139.18 | 139.18 | 126.55 | 128.62 | -7.59% | -1.75% | -11.53% | 5,248,600 | 687,132,000 | 129% | 130.92 | -4.73% | 136.19 | -4.52% | 141.27 | -4.19% | 145.39 | -1.11% | 0.76% | |
| 2021-02-24 | 142.26 | 142.93 | 134.60 | 139.19 | -2.16% | 1.29% | -5.33% | 3,771,100 | 518,211,000 | 104% | 137.42 | -4.36% | 142.63 | -3.38% | 147.45 | -2.59% | 147.02 | 0.17% | 0.90% | |
| 2021-02-23 | 142.01 | 146.39 | 140.67 | 142.26 | -1.29% | -0.99% | -3.07% | 3,072,800 | 441,521,000 | 88% | 143.69 | -1.71% | 147.62 | -2.73% | 151.37 | -0.97% | 146.77 | 0.88% | 0.96% |  |
| 2021-02-22 | 155.88 | 155.92 | 142.28 | 144.12 | -7.02% | -1.41% | -0.95% | 4,613,500 | 674,426,000 | 131% | 146.19 | -4.80% | 151.77 | -2.86% | 152.85 | -0.25% | 145.50 | 1.10% | 0.96% |  |
| 2021-02-19 | 158.00 | 158.00 | 149.56 | 155.00 | -1.44% | 0.94% | 7.70% | 3,153,500 | 484,251,000 | 97% | 153.56 | -2.32% | 156.23 | 0.21% | 153.24 | 1.96% | 143.92 | 1.18% | 0.93% | |
| 2021-02-18 | 162.01 | 163.38 | 152.61 | 157.27 | -2.92% | 0.05% | 10.56% | 3,695,500 | 580,929,000 | 119% | 157.20 | -0.44% | 155.91 | 2.81% | 150.29 | 2.58% | 142.24 | 1.71% | 0.92% | |
| 2021-02-10 | 154.21 | 164.40 | 151.50 | 162.00 | 5.05% | 2.61% | 15.84% | 2,924,900 | 461,805,000 | 101% | 157.89 | 3.88% | 151.65 | 4.19% | 146.51 | 3.27% | 139.85 | 1.64% | 0.82% | |
| 2021-02-09 | 148.20 | 157.19 | 146.03 | 154.21 | 1.88% | 1.46% | 12.07% | 2,695,500 | 409,684,000 | 93% | 151.99 | 3.31% | 145.55 | 2.81% | 141.87 | 2.39% | 137.60 | 1.11% | 0.70% | |
| 2021-02-08 | 141.88 | 152.00 | 141.50 | 151.37 | 7.45% | 2.89% | 11.22% | 4,232,700 | 622,712,000 | 144% | 147.12 | 6.63% | 141.57 | 3.61% | 138.56 | 2.44% | 136.10 | 0.92% | 0.62% | |
| 2021-02-05 | 134.20 | 141.59 | 132.21 | 140.87 | 3.91% | 2.10% | 4.46% | 3,164,900 | 436,683,000 | 102% | 137.98 | 1.15% | 136.64 | 0.96% | 135.26 | 0.53% | 134.85 | 0.03% | 0.62% | |
| 2021-02-04 | 135.45 | 138.80 | 134.40 | 135.57 | -1.09% | -0.61% | 0.57% | 2,342,000 | 319,464,000 | 73% | 136.41 | 0.53% | 135.34 | 0.74% | 134.54 | 0.49% | 134.81 | 0.29% | 0.68% | |
| 2021-02-03 | 135.00 | 139.65 | 132.45 | 137.07 | 0.13% | 1.01% | 1.98% | 3,943,000 | 535,036,000 | 123% | 135.69 | 0.93% | 134.35 | 0.46% | 133.88 | 0.61% | 134.41 | 0.71% | 0.66% | |
| 2021-02-02 | 128.88 | 139.20 | 128.86 | 136.89 | 6.22% | 1.82% | 2.56% | 4,408,500 | 592,716,000 | 140% | 134.45 | 1.13% | 133.73 | 0.73% | 133.06 | 0.18% | 133.47 | 0.88% | 0.57% | |
| 2021-02-01 | 131.00 | 138.50 | 128.84 | 128.88 | -4.08% | -3.06% | -2.59% | 4,106,900 | 546,005,000 | 135% | 132.95 | -0.61% | 132.77 | 0.39% | 132.82 | -1.11% | 132.31 | 0.82% | 0.46% | |
| 2021-01-29 | 131.03 | 137.00 | 129.30 | 134.36 | 2.54% | 0.45% | 2.38% | 2,636,200 | 352,627,000 | 90% | 133.76 | 2.03% | 132.25 | -0.10% | 134.32 | -0.60% | 131.23 | 1.08% | 0.40% | |
| 2021-01-28 | 130.03 | 133.30 | 128.56 | 131.03 | -0.60% | -0.06% | 0.92% | 2,007,700 | 263,223,000 | 65% | 131.11 | -0.30% | 132.39 | -2.09% | 135.13 | 0.08% | 129.84 | 0.73% | 0.29% | |
| 2021-01-27 | 131.99 | 133.24 | 129.30 | 131.82 | -1.32% | 0.24% | 2.27% | 2,262,300 | 297,495,000 | 71% | 131.50 | -1.98% | 135.21 | -1.08% | 135.02 | 0.87% | 128.90 | 0.44% | 0.24% | |
| 2021-01-26 | 136.74 | 136.80 | 132.30 | 133.58 | -2.29% | -0.43% | 4.09% | 2,577,000 | 345,725,000 | 79% | 134.16 | -2.75% | 136.68 | 0.50% | 133.86 | 1.49% | 128.33 | 0.31% | 0.25% | |
| 2021-01-25 | 138.52 | 141.00 | 135.00 | 136.71 | -2.14% | -0.90% | 6.86% | 4,037,800 | 557,026,000 | 128% | 137.95 | 0.68% | 135.99 | 2.99% | 131.90 | 2.52% | 127.93 | 0.87% | 0.33% | |
| 2021-01-22 | 131.70 | 142.21 | 129.76 | 139.70 | 6.37% | 1.96% | 10.14% | 3,887,800 | 532,710,000 | 126% | 137.02 | 4.47% | 132.05 | 4.00% | 128.65 | 2.96% | 126.83 | 0.68% | 0.37% | |
| 2021-01-21 | 129.70 | 134.00 | 128.50 | 131.33 | 1.42% | 0.13% | 4.24% | 2,468,900 | 323,828,000 | 79% | 131.16 | 3.51% | 126.97 | 1.81% | 124.95 | 1.18% | 125.98 | 0.09% | 0.45% | |
| 2021-01-20 | 122.06 | 130.70 | 120.63 | 129.49 | 6.51% | 2.19% | 2.88% | 3,217,300 | 407,689,000 | 101% | 126.72 | 2.12% | 124.71 | 1.46% | 123.49 | 0.14% | 125.87 | -0.22% | 0.54% | |
| 2021-01-19 | 124.20 | 127.10 | 121.11 | 121.57 | 0.00% | -2.03% | -3.63% | 3,315,300 | 411,393,000 | 104% | 124.09 | 0.59% | 122.92 | 0.48% | 123.32 | -0.53% | 126.15 | -0.20% | 0.67% | | |
|
