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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 39.72 | 40.88 | 39.71 | 40.13 | 0.27% | -0.54% | -3.65% | 2,784,700 | 112,353,000 | 58% | 40.35 | 0.46% | 40.48 | -1.13% | 40.85 | -1.65% | 41.65 | 0.57% | 1.06% |  |
| 2019-05-23 | 40.10 | 40.80 | 39.78 | 40.02 | -2.13% | -0.36% | -3.37% | 2,624,300 | 105,402,000 | 49% | 40.16 | -2.02% | 40.94 | -0.51% | 41.54 | -1.37% | 41.41 | 0.57% | 1.20% |  |
| 2019-05-22 | 41.55 | 41.80 | 40.37 | 40.89 | -1.45% | -0.24% | -0.70% | 2,355,600 | 96,557,000 | 44% | 40.99 | -1.06% | 41.15 | -1.80% | 42.11 | -0.05% | 41.18 | 0.49% | 1.19% | |
| 2019-05-21 | 41.00 | 42.36 | 40.02 | 41.49 | 0.80% | 0.15% | 1.25% | 3,994,500 | 165,479,000 | 73% | 41.43 | 1.08% | 41.91 | -1.31% | 42.13 | 0.15% | 40.98 | 0.92% | 1.25% | |
| 2019-05-20 | 42.68 | 42.68 | 39.58 | 41.16 | -2.83% | 0.42% | 1.37% | 4,220,700 | 172,991,000 | 75% | 40.99 | -4.87% | 42.47 | -0.26% | 42.07 | -0.01% | 40.60 | 0.73% | 1.25% | |
| 2019-05-17 | 43.60 | 44.38 | 41.85 | 42.36 | -4.16% | -1.69% | 5.09% | 4,919,200 | 211,948,000 | 94% | 43.09 | 0.21% | 42.58 | 1.27% | 42.07 | 1.75% | 40.31 | 1.19% | 1.24% | |
| 2019-05-16 | 42.00 | 44.80 | 41.23 | 44.20 | 4.00% | 2.80% | 10.95% | 6,003,000 | 258,111,000 | 120% | 43.00 | 2.95% | 42.04 | 1.25% | 41.35 | 2.01% | 39.84 | 1.51% | 1.20% | |
| 2019-05-15 | 41.60 | 42.59 | 41.03 | 42.50 | 2.16% | 1.75% | 8.29% | 6,252,500 | 261,146,000 | 131% | 41.77 | 1.13% | 41.53 | 1.87% | 40.54 | 1.37% | 39.25 | 1.43% | 1.09% | |
| 2019-05-14 | 41.66 | 41.96 | 40.88 | 41.60 | -2.35% | 0.73% | 7.51% | 5,411,800 | 223,508,000 | 123% | 41.30 | -0.45% | 40.76 | 2.08% | 39.99 | 1.84% | 38.69 | 1.20% | 0.94% | |
| 2019-05-13 | 39.43 | 43.33 | 39.31 | 42.60 | 6.42% | 2.68% | 11.42% | 7,606,500 | 315,570,000 | 188% | 41.49 | 4.40% | 39.93 | 2.74% | 39.27 | 2.75% | 38.24 | 2.01% | 0.82% | |
| 2019-05-10 | 37.16 | 40.48 | 37.16 | 40.03 | 8.78% | 0.73% | 6.80% | 8,250,000 | 327,853,000 | 228% | 39.74 | 6.98% | 38.86 | 3.04% | 38.21 | 2.31% | 37.48 | 1.98% | 0.60% | |
| 2019-05-09 | 37.51 | 38.26 | 36.30 | 36.80 | -4.27% | -0.94% | 0.13% | 3,692,700 | 137,180,000 | 107% | 37.15 | -3.93% | 37.72 | 0.39% | 37.35 | 0.53% | 36.75 | 0.45% | 0.41% | |
| 2019-05-08 | 38.00 | 39.50 | 37.50 | 38.44 | 0.84% | -0.59% | 5.05% | 4,534,200 | 175,327,000 | 141% | 38.67 | 3.69% | 37.57 | 1.76% | 37.15 | 1.86% | 36.59 | 1.12% | 0.31% | |
| 2019-05-07 | 35.73 | 38.23 | 35.73 | 38.12 | 6.69% | 2.22% | 5.35% | 5,210,400 | 194,299,000 | 167% | 37.29 | 1.81% | 36.92 | 1.56% | 36.47 | 0.92% | 36.19 | 0.91% | 0.14% | |
| 2019-05-06 | 36.49 | 37.98 | 35.19 | 35.73 | -3.43% | -2.45% | -0.36% | 3,721,400 | 136,306,000 | 117% | 36.63 | -0.09% | 36.35 | 1.30% | 36.14 | 0.29% | 35.86 | 0.57% | -0.03% | |
| 2019-04-30 | 35.83 | 37.12 | 35.82 | 37.00 | 3.32% | 0.93% | 3.78% | 3,235,700 | 118,622,000 | 105% | 36.66 | 3.09% | 35.89 | 0.60% | 36.04 | 0.39% | 35.65 | 0.83% | -0.13% | |
| 2019-04-29 | 35.20 | 35.90 | 34.62 | 35.81 | 2.31% | 0.70% | 1.27% | 2,530,300 | 89,977,000 | 78% | 35.56 | 0.97% | 35.67 | -0.69% | 35.90 | 0.14% | 35.36 | 0.36% | -0.28% | |
| 2019-04-26 | 35.88 | 36.00 | 34.81 | 35.00 | -2.78% | -0.62% | -0.66% | 2,492,300 | 87,773,000 | 69% | 35.22 | -2.88% | 35.92 | -0.70% | 35.85 | -0.01% | 35.23 | -0.08% | -0.34% | |
| 2019-04-25 | 36.64 | 36.88 | 35.87 | 36.00 | -1.99% | -0.72% | 2.10% | 2,435,700 | 88,320,000 | 70% | 36.26 | -0.26% | 36.18 | 0.75% | 35.85 | 0.62% | 35.26 | 0.01% | -0.31% | |
| 2019-04-24 | 36.57 | 36.87 | 35.91 | 36.73 | 0.74% | 1.03% | 4.18% | 2,139,800 | 77,797,000 | 62% | 36.36 | 0.86% | 35.91 | 0.72% | 35.63 | 0.68% | 35.26 | -0.18% | -0.27% | |
| 2019-04-23 | 35.53 | 36.71 | 35.07 | 36.46 | 2.70% | 1.15% | 3.22% | 4,598,700 | 165,771,000 | 129% | 36.05 | 1.97% | 35.65 | 0.93% | 35.39 | 1.29% | 35.32 | 0.07% | -0.21% | |
| 2019-04-22 | 35.38 | 36.19 | 34.87 | 35.50 | 0.28% | 0.42% | 0.57% | 2,882,600 | 101,900,000 | 84% | 35.35 | 0.14% | 35.32 | 0.54% | 34.94 | 0.36% | 35.30 | -0.50% | -0.18% | |
| 2019-04-19 | 35.47 | 35.52 | 35.10 | 35.40 | -0.87% | 0.28% | -0.22% | 2,780,400 | 98,154,000 | 79% | 35.30 | -0.04% | 35.13 | 1.05% | 34.82 | -0.06% | 35.48 | -0.60% | -0.09% | |
| 2019-04-18 | 34.74 | 35.88 | 34.50 | 35.71 | 2.79% | 1.11% | 0.05% | 5,599,200 | 197,748,000 | 149% | 35.32 | 2.05% | 34.77 | 0.79% | 34.84 | -0.10% | 35.69 | -0.75% | 0.05% | |
| 2019-04-17 | 34.66 | 34.89 | 34.26 | 34.74 | 0.12% | 0.38% | -3.40% | 2,863,900 | 99,116,000 | 75% | 34.61 | 1.39% | 34.50 | -0.51% | 34.87 | -1.07% | 35.96 | -0.45% | 0.21% | |
| 2019-04-16 | 34.38 | 34.70 | 33.73 | 34.70 | 1.43% | 1.65% | -3.94% | 4,143,500 | 141,442,000 | 104% | 34.14 | -1.60% | 34.67 | -1.60% | 35.25 | -1.29% | 36.13 | -0.66% | 0.33% | |
| 2019-04-15 | 35.69 | 35.93 | 33.90 | 34.21 | -3.33% | -1.39% | -5.93% | 5,973,400 | 207,225,000 | 142% | 34.69 | -2.72% | 35.24 | -2.98% | 35.71 | -2.20% | 36.37 | -0.21% | 0.48% | |
| 2019-04-12 | 35.79 | 36.39 | 35.11 | 35.39 | -0.87% | -0.75% | -2.89% | 2,134,700 | 76,122,000 | 51% | 35.66 | -1.61% | 36.32 | -0.52% | 36.51 | -0.71% | 36.44 | 0.22% | 0.59% | |
| 2019-04-11 | 36.90 | 37.00 | 35.65 | 35.70 | -3.33% | -1.50% | -1.83% | 2,320,100 | 84,089,000 | 56% | 36.24 | -1.64% | 36.51 | -0.75% | 36.78 | -0.49% | 36.36 | 0.40% | 0.61% | |
| 2019-04-10 | 35.96 | 37.49 | 35.96 | 36.93 | 0.00% | 0.23% | 1.96% | 2,977,800 | 109,723,000 | 70% | 36.85 | 1.39% | 36.78 | -0.23% | 36.96 | 0.18% | 36.22 | 0.45% | 0.65% | | |
|
