贵州茅台( 600519.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 | 2,074.96 | 2,085.00 | 1,960.00 | 1,960.00 | -4.86% | -2.80% | -7.89% | 6,310,000 | 12,724,246,000 | 95% | 2,016.52 | -1.82% | 2,037.93 | -1.20% | 2,059.80 | -1.14% | 2,127.84 | -1.73% | -1.08% |  |
| 2021-03-05 | 2,000.00 | 2,095.00 | 1,988.00 | 2,060.11 | 1.33% | 0.30% | -4.85% | 6,378,000 | 13,100,316,000 | 94% | 2,053.99 | 0.54% | 2,062.67 | -0.65% | 2,083.50 | -0.67% | 2,165.21 | -1.69% | -0.86% | |
| 2021-03-04 | 2,095.00 | 2,096.00 | 2,010.10 | 2,033.00 | -5.00% | -0.49% | -7.69% | 6,508,900 | 13,297,305,000 | 94% | 2,042.94 | -2.56% | 2,076.11 | -1.61% | 2,097.58 | -1.29% | 2,202.39 | -2.24% | -0.57% | |
| 2021-03-03 | 2,040.00 | 2,149.77 | 2,033.00 | 2,140.00 | 3.98% | 2.07% | -5.01% | 5,421,600 | 11,366,686,000 | 78% | 2,096.56 | 0.27% | 2,110.11 | -0.34% | 2,124.91 | -1.29% | 2,252.79 | -1.82% | -0.11% | |
| 2021-03-02 | 2,180.00 | 2,180.00 | 2,033.00 | 2,058.00 | -4.63% | -1.58% | -10.31% | 7,076,500 | 14,796,699,000 | 99% | 2,090.96 | -3.05% | 2,117.40 | -1.42% | 2,152.68 | -2.03% | 2,294.47 | -1.25% | 0.35% | |
| 2021-03-01 | 2,179.00 | 2,179.00 | 2,120.00 | 2,158.00 | 1.66% | 0.06% | -7.13% | 4,491,700 | 9,686,946,000 | 68% | 2,156.63 | 1.78% | 2,147.93 | -1.14% | 2,197.24 | -1.73% | 2,323.56 | -0.61% | 0.57% | |
| 2021-02-26 | 2,100.00 | 2,179.95 | 2,067.30 | 2,122.78 | -1.27% | 0.18% | -9.20% | 6,652,600 | 14,097,016,000 | 100% | 2,119.02 | -2.51% | 2,172.79 | -2.68% | 2,236.02 | -2.61% | 2,337.80 | -1.05% | 0.73% | |
| 2021-02-25 | 2,209.00 | 2,224.50 | 2,121.21 | 2,150.00 | -1.78% | -1.08% | -9.00% | 5,972,700 | 12,982,146,000 | 95% | 2,173.58 | -1.90% | 2,232.50 | -2.46% | 2,295.99 | -2.83% | 2,362.57 | -0.47% | 0.94% | |
| 2021-02-24 | 2,307.99 | 2,318.00 | 2,160.50 | 2,189.00 | -5.11% | -1.21% | -7.78% | 8,211,600 | 18,195,035,000 | 132% | 2,215.77 | -4.40% | 2,288.71 | -3.31% | 2,362.94 | -3.03% | 2,373.65 | -0.39% | 1.14% | |
| 2021-02-23 | 2,265.14 | 2,344.89 | 2,265.00 | 2,307.00 | 0.83% | -0.46% | -3.18% | 5,745,500 | 13,316,111,000 | 104% | 2,317.66 | -1.10% | 2,366.98 | -2.79% | 2,436.70 | -0.74% | 2,382.83 | 0.41% | 1.25% | |
| 2021-02-22 | 2,455.00 | 2,455.00 | 2,278.22 | 2,288.02 | -6.99% | -2.37% | -3.59% | 7,893,600 | 18,498,778,000 | 152% | 2,343.52 | -4.19% | 2,434.85 | -3.10% | 2,454.88 | -0.81% | 2,373.18 | 0.47% | 1.26% |  |
| 2021-02-19 | 2,451.16 | 2,496.66 | 2,381.60 | 2,460.00 | -0.45% | 0.58% | 4.14% | 5,938,600 | 14,525,165,000 | 133% | 2,445.89 | -3.49% | 2,512.74 | -0.01% | 2,475.00 | 0.70% | 2,362.15 | 1.27% | 1.23% | |
| 2021-02-18 | 2,587.98 | 2,627.88 | 2,465.00 | 2,471.00 | -5.00% | -2.50% | 5.94% | 6,591,300 | 16,704,136,000 | 164% | 2,534.27 | -0.78% | 2,512.94 | 2.22% | 2,457.78 | 2.86% | 2,332.54 | 2.37% | 1.13% | |
| 2021-02-10 | 2,485.00 | 2,601.20 | 2,485.00 | 2,601.00 | 5.89% | 1.83% | 14.15% | 6,137,100 | 15,675,930,000 | 169% | 2,554.29 | 6.67% | 2,458.31 | 4.30% | 2,389.38 | 3.86% | 2,278.62 | 2.77% | 0.87% | |
| 2021-02-09 | 2,368.80 | 2,456.43 | 2,350.00 | 2,456.43 | 3.70% | 2.59% | 10.79% | 3,329,700 | 7,972,931,000 | 94% | 2,394.49 | 1.76% | 2,357.00 | 1.79% | 2,300.51 | 1.87% | 2,217.22 | 0.97% | 0.58% | |
| 2021-02-08 | 2,337.00 | 2,378.88 | 2,313.00 | 2,368.80 | 2.41% | 0.67% | 7.87% | 3,578,600 | 8,420,759,000 | 100% | 2,353.09 | 1.03% | 2,315.54 | 2.22% | 2,258.36 | 1.63% | 2,195.91 | 0.94% | 0.47% | |
| 2021-02-05 | 2,325.00 | 2,364.60 | 2,291.00 | 2,313.00 | -0.34% | -0.69% | 6.33% | 3,973,000 | 9,253,567,000 | 106% | 2,329.11 | 1.88% | 2,265.30 | 2.36% | 2,222.20 | 1.71% | 2,175.38 | 1.05% | 0.41% | |
| 2021-02-04 | 2,191.00 | 2,330.00 | 2,191.00 | 2,320.85 | 5.98% | 1.52% | 7.81% | 6,385,200 | 14,596,931,000 | 174% | 2,286.06 | 5.56% | 2,213.14 | 3.37% | 2,184.84 | 2.70% | 2,152.70 | 1.48% | 0.29% | |
| 2021-02-03 | 2,150.00 | 2,198.27 | 2,140.00 | 2,189.91 | 2.09% | 1.12% | 3.24% | 3,871,500 | 8,384,050,000 | 108% | 2,165.58 | 1.59% | 2,141.09 | 0.70% | 2,127.44 | 0.66% | 2,121.22 | 0.78% | 0.13% | |
| 2021-02-02 | 2,112.22 | 2,149.99 | 2,102.10 | 2,145.00 | 1.69% | 0.62% | 1.91% | 3,458,300 | 7,372,234,000 | 94% | 2,131.75 | 0.57% | 2,126.28 | 0.73% | 2,113.58 | -0.13% | 2,104.79 | 0.46% | 0.02% | |
| 2021-02-01 | 2,130.00 | 2,160.00 | 2,095.00 | 2,109.32 | -0.32% | -0.49% | 0.68% | 2,934,100 | 6,219,640,000 | 77% | 2,119.78 | -0.31% | 2,110.88 | 0.24% | 2,116.40 | -0.43% | 2,095.14 | 0.24% | -0.01% | |
| 2021-01-29 | 2,101.19 | 2,149.48 | 2,090.22 | 2,116.18 | 1.35% | -0.48% | 1.25% | 3,370,200 | 7,166,180,000 | 87% | 2,126.34 | 1.81% | 2,105.93 | -0.30% | 2,125.52 | 0.32% | 2,090.11 | 0.22% | -0.01% | |
| 2021-01-28 | 2,080.00 | 2,109.66 | 2,060.02 | 2,088.00 | -0.05% | -0.03% | 0.12% | 3,512,900 | 7,337,085,000 | 84% | 2,088.61 | -0.72% | 2,112.22 | -1.10% | 2,118.69 | 0.14% | 2,085.60 | -0.20% | 0.01% | |
| 2021-01-27 | 2,141.89 | 2,141.89 | 2,085.00 | 2,089.00 | -2.47% | -0.70% | -0.03% | 3,712,100 | 7,809,447,000 | 89% | 2,103.78 | -2.07% | 2,135.68 | 0.15% | 2,115.69 | 0.88% | 2,089.70 | -0.21% | 0.12% | |
| 2021-01-26 | 2,185.00 | 2,187.00 | 2,125.11 | 2,141.89 | -1.52% | -0.29% | 2.29% | 3,174,800 | 6,820,174,000 | 78% | 2,148.22 | -0.07% | 2,132.46 | 1.02% | 2,097.34 | 0.90% | 2,094.01 | -0.03% | 0.23% | |
| 2021-01-25 | 2,083.00 | 2,179.50 | 2,083.00 | 2,175.00 | 4.57% | 1.18% | 3.83% | 5,595,800 | 12,029,475,000 | 135% | 2,149.73 | 3.24% | 2,110.90 | 2.62% | 2,078.61 | 1.13% | 2,094.73 | 0.27% | 0.34% | |
| 2021-01-22 | 2,069.00 | 2,100.00 | 2,060.10 | 2,079.95 | 0.48% | -0.11% | -0.44% | 2,924,800 | 6,090,261,000 | 69% | 2,082.28 | 0.30% | 2,056.97 | 0.48% | 2,055.50 | -0.13% | 2,089.05 | -0.12% | 0.43% | |
| 2021-01-21 | 2,048.00 | 2,090.02 | 2,041.00 | 2,070.00 | 1.44% | -0.29% | -1.03% | 3,831,100 | 7,953,456,000 | 85% | 2,076.02 | 2.55% | 2,047.11 | 0.18% | 2,058.19 | -0.46% | 2,091.59 | -0.13% | 0.61% | |
| 2021-01-20 | 2,008.00 | 2,055.49 | 1,982.50 | 2,040.63 | 1.55% | 0.80% | -2.56% | 4,508,300 | 9,126,454,000 | 98% | 2,024.37 | -1.03% | 2,043.47 | -0.99% | 2,067.60 | -1.12% | 2,094.22 | -0.29% | 0.76% | |
| 2021-01-19 | 2,073.11 | 2,096.30 | 2,006.85 | 2,009.41 | 0.00% | -1.76% | -4.32% | 4,634,600 | 9,479,279,000 | 100% | 2,045.33 | -0.87% | 2,063.99 | -1.23% | 2,090.92 | -0.96% | 2,100.23 | 0.10% | 0.92% | | |
|
