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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-25 | 1,761.50 | 1,768.88 | 1,724.00 | 1,726.88 | -2.08% | -0.73% | -0.63% | 2,822,700 | 4,910,541,000 | 88% | 1,739.66 | -1.55% | 1,772.89 | 0.06% | 1,757.62 | 0.50% | 1,737.83 | -0.11% | 0.14% |  |
| 2020-11-24 | 1,769.99 | 1,782.50 | 1,751.47 | 1,763.50 | -1.49% | -0.20% | 1.37% | 3,246,600 | 5,736,961,000 | 101% | 1,767.07 | -1.27% | 1,771.86 | 0.71% | 1,748.96 | 0.37% | 1,739.69 | 0.09% | 0.22% | |
| 2020-11-23 | 1,771.01 | 1,809.90 | 1,771.01 | 1,790.21 | 4.08% | 0.02% | 3.00% | 6,663,800 | 11,926,871,000 | 211% | 1,789.80 | 3.80% | 1,759.34 | 2.89% | 1,742.44 | 1.67% | 1,738.05 | 0.69% | 0.31% | |
| 2020-11-20 | 1,720.00 | 1,736.00 | 1,712.65 | 1,719.96 | -0.01% | -0.25% | -0.36% | 2,187,500 | 3,771,895,000 | 73% | 1,724.30 | 0.60% | 1,709.97 | -0.07% | 1,713.87 | 0.23% | 1,726.21 | 0.08% | 0.34% |  |
| 2020-11-19 | 1,684.50 | 1,725.00 | 1,680.60 | 1,720.19 | 1.57% | 0.36% | -0.27% | 2,781,600 | 4,767,509,000 | 92% | 1,713.95 | 0.94% | 1,711.17 | -0.01% | 1,709.99 | -0.19% | 1,724.80 | -0.05% | 0.32% | |
| 2020-11-18 | 1,715.00 | 1,720.53 | 1,683.16 | 1,693.65 | -1.29% | -0.25% | -1.86% | 3,517,900 | 5,973,147,000 | 117% | 1,697.93 | -1.66% | 1,711.35 | -0.14% | 1,713.26 | -0.84% | 1,725.66 | -0.10% | 0.32% | |
| 2020-11-17 | 1,740.00 | 1,742.35 | 1,701.07 | 1,715.80 | -0.82% | -0.62% | -0.67% | 2,522,500 | 4,355,289,000 | 91% | 1,726.58 | 0.72% | 1,713.73 | -0.12% | 1,727.70 | -0.29% | 1,727.41 | 0.17% | 0.32% | |
| 2020-11-16 | 1,711.00 | 1,730.05 | 1,697.26 | 1,730.05 | 1.47% | 0.92% | 0.32% | 3,061,400 | 5,247,898,000 | 110% | 1,714.22 | 0.74% | 1,715.74 | -0.98% | 1,732.78 | -0.25% | 1,724.49 | 0.13% | 0.28% | |
| 2020-11-13 | 1,724.00 | 1,728.88 | 1,691.00 | 1,705.00 | -1.72% | 0.19% | -1.01% | 2,815,600 | 4,791,277,000 | 104% | 1,701.69 | -1.90% | 1,732.79 | -0.93% | 1,737.19 | -0.11% | 1,722.34 | 0.11% | 0.26% | |
| 2020-11-12 | 1,730.01 | 1,750.00 | 1,722.27 | 1,734.79 | 0.20% | 0.01% | 0.83% | 2,347,400 | 4,071,730,000 | 89% | 1,734.57 | -1.26% | 1,749.09 | 0.11% | 1,739.02 | 0.10% | 1,720.44 | 0.36% | 0.24% | |
| 2020-11-11 | 1,745.00 | 1,777.50 | 1,731.00 | 1,731.35 | -0.78% | -1.44% | 1.00% | 3,485,100 | 6,122,366,000 | 127% | 1,756.73 | 0.30% | 1,747.15 | 0.78% | 1,737.22 | 0.59% | 1,714.22 | 0.73% | 0.19% | |
| 2020-11-10 | 1,752.92 | 1,764.48 | 1,736.00 | 1,745.00 | 0.14% | -0.37% | 2.54% | 3,019,000 | 5,287,969,000 | 111% | 1,751.56 | 0.90% | 1,733.61 | 0.52% | 1,727.10 | 0.71% | 1,701.82 | 0.96% | 0.07% | |
| 2020-11-09 | 1,701.38 | 1,750.68 | 1,700.62 | 1,742.57 | 2.47% | 0.39% | 3.37% | 4,147,000 | 7,198,680,000 | 145% | 1,735.88 | 1.75% | 1,724.58 | 0.88% | 1,714.95 | 0.85% | 1,685.71 | 0.97% | -0.12% | |
| 2020-11-06 | 1,730.55 | 1,731.59 | 1,690.00 | 1,700.62 | -1.24% | -0.32% | 1.86% | 2,305,200 | 3,932,703,000 | 74% | 1,706.01 | -0.98% | 1,709.61 | 0.30% | 1,700.52 | 0.34% | 1,669.51 | -0.07% | -0.36% | |
| 2020-11-05 | 1,717.00 | 1,732.48 | 1,712.10 | 1,721.90 | 1.31% | -0.06% | 3.07% | 2,352,500 | 4,053,044,000 | 77% | 1,722.87 | 1.60% | 1,704.52 | 0.87% | 1,694.74 | 0.50% | 1,670.63 | -0.04% | -0.33% | |
| 2020-11-04 | 1,700.00 | 1,704.00 | 1,685.00 | 1,699.58 | 0.27% | 0.23% | 1.70% | 1,644,400 | 2,788,397,000 | 53% | 1,695.69 | 0.20% | 1,689.82 | 0.28% | 1,686.36 | 0.48% | 1,671.24 | -0.14% | -0.29% | |
| 2020-11-03 | 1,684.99 | 1,705.90 | 1,675.50 | 1,695.00 | 1.25% | 0.16% | 1.28% | 2,349,800 | 3,976,622,000 | 75% | 1,692.32 | 0.59% | 1,685.14 | 0.13% | 1,678.28 | 0.92% | 1,673.65 | -0.19% | -0.24% | |
| 2020-11-02 | 1,675.00 | 1,695.00 | 1,672.00 | 1,674.01 | 0.24% | -0.50% | -0.17% | 2,106,700 | 3,544,423,000 | 66% | 1,682.45 | 0.10% | 1,682.97 | 0.53% | 1,663.04 | 0.57% | 1,676.85 | -0.09% | -0.18% | |
| 2020-10-30 | 1,678.00 | 1,696.00 | 1,665.00 | 1,670.02 | -0.36% | -0.64% | -0.50% | 2,605,600 | 4,379,603,000 | 82% | 1,680.84 | -0.23% | 1,674.10 | 1.12% | 1,653.63 | -0.23% | 1,678.38 | -0.13% | -0.14% | |
| 2020-10-29 | 1,654.84 | 1,708.00 | 1,647.00 | 1,676.00 | 0.67% | -0.51% | -0.27% | 3,937,400 | 6,633,169,000 | 127% | 1,684.66 | 1.67% | 1,655.64 | 0.94% | 1,657.51 | -0.21% | 1,680.58 | -0.13% | -0.07% | |
| 2020-10-28 | 1,626.00 | 1,677.00 | 1,625.08 | 1,664.81 | 2.45% | 0.47% | -1.07% | 3,463,700 | 5,739,453,000 | 119% | 1,657.03 | 1.75% | 1,640.28 | -0.55% | 1,660.98 | -0.53% | 1,682.74 | -0.43% | -0.01% | |
| 2020-10-27 | 1,643.00 | 1,644.00 | 1,616.12 | 1,625.00 | -1.10% | -0.22% | -3.85% | 4,394,500 | 7,156,689,000 | 155% | 1,628.56 | -0.66% | 1,649.37 | -1.56% | 1,669.73 | -1.29% | 1,689.99 | -0.91% | 0.06% | |
| 2020-10-26 | 1,619.00 | 1,662.92 | 1,600.00 | 1,643.00 | -4.22% | 0.23% | -3.66% | 6,601,600 | 10,821,909,000 | 253% | 1,639.29 | -5.31% | 1,675.46 | -3.30% | 1,691.61 | -2.03% | 1,705.47 | -1.46% | 0.19% | |
| 2020-10-23 | 1,740.78 | 1,747.59 | 1,714.00 | 1,715.33 | -1.56% | -0.92% | -0.89% | 1,929,200 | 3,339,988,000 | 84% | 1,731.28 | -0.15% | 1,732.69 | 0.13% | 1,726.66 | 0.10% | 1,730.73 | 0.26% | 0.40% | |
| 2020-10-22 | 1,730.00 | 1,745.00 | 1,715.51 | 1,742.50 | 0.53% | 0.50% | 0.94% | 2,248,100 | 3,897,730,000 | 92% | 1,733.79 | 0.06% | 1,730.50 | 0.44% | 1,724.94 | 0.08% | 1,726.21 | 0.37% | 0.38% | |
| 2020-10-21 | 1,734.10 | 1,742.15 | 1,723.00 | 1,733.33 | -0.04% | 0.03% | 0.78% | 1,890,200 | 3,275,358,000 | 76% | 1,732.81 | 0.38% | 1,722.88 | 0.20% | 1,723.54 | -0.04% | 1,719.88 | 0.30% | 0.32% | |
| 2020-10-20 | 1,699.99 | 1,734.97 | 1,695.00 | 1,734.00 | 2.06% | 0.45% | 1.12% | 2,773,500 | 4,787,808,000 | 113% | 1,726.27 | 1.06% | 1,719.53 | 0.04% | 1,724.19 | -0.20% | 1,714.72 | 0.40% | 0.25% | |
| 2020-10-19 | 1,725.00 | 1,733.98 | 1,691.90 | 1,699.00 | -0.76% | -0.54% | -0.52% | 1,922,700 | 3,284,384,000 | 79% | 1,708.21 | -0.76% | 1,718.78 | -0.58% | 1,727.71 | -0.38% | 1,707.82 | 0.37% | 0.16% | |
| 2020-10-16 | 1,725.00 | 1,734.58 | 1,703.00 | 1,712.00 | -0.75% | -0.54% | 0.62% | 1,737,800 | 2,991,247,000 | 71% | 1,721.28 | -0.43% | 1,728.81 | -0.41% | 1,734.35 | 0.41% | 1,701.46 | 0.53% | 0.08% | |
| 2020-10-15 | 1,721.13 | 1,735.00 | 1,721.00 | 1,725.00 | 0.00% | -0.21% | 1.92% | 1,620,500 | 2,801,251,000 | 63% | 1,728.63 | -0.39% | 1,735.86 | -0.12% | 1,727.20 | 0.57% | 1,692.49 | 0.48% | -0.01% | | |
|
