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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-21 | 1,111.46 | 1,123.54 | 1,110.01 | 1,112.88 | -0.46% | -0.14% | 1.68% | 2,894,100 | 3,225,338,000 | 90% | 1,114.45 | -0.09% | 1,108.05 | 0.62% | 1,101.70 | 0.39% | 1,094.51 | 0.37% | 0.45% |  |
| 2020-02-20 | 1,096.70 | 1,124.00 | 1,095.41 | 1,118.00 | 1.96% | 0.23% | 2.52% | 4,680,300 | 5,220,661,000 | 145% | 1,115.45 | 1.99% | 1,101.23 | 0.98% | 1,097.48 | 0.51% | 1,090.49 | 0.70% | 0.40% | |
| 2020-02-19 | 1,085.00 | 1,101.50 | 1,078.00 | 1,096.50 | 1.15% | 0.26% | 1.25% | 3,705,200 | 4,052,366,000 | 113% | 1,093.70 | 0.64% | 1,090.55 | 0.20% | 1,091.90 | 0.04% | 1,082.91 | 0.60% | 0.31% | |
| 2020-02-18 | 1,090.01 | 1,096.88 | 1,083.00 | 1,084.00 | -0.90% | -0.25% | 0.70% | 2,666,500 | 2,897,730,000 | 79% | 1,086.72 | -0.30% | 1,088.37 | -0.40% | 1,091.50 | -0.03% | 1,076.48 | 0.69% | 0.20% | |
| 2020-02-17 | 1,082.50 | 1,096.19 | 1,082.40 | 1,093.82 | 0.53% | 0.35% | 2.32% | 2,702,900 | 2,946,183,000 | 73% | 1,090.01 | 0.15% | 1,092.78 | -0.07% | 1,091.84 | 0.44% | 1,069.07 | 1.90% | 0.04% | |
| 2020-02-14 | 1,090.45 | 1,093.51 | 1,083.11 | 1,088.00 | -0.27% | -0.03% | 3.70% | 2,328,800 | 2,534,569,000 | 51% | 1,088.36 | -0.94% | 1,093.55 | 0.04% | 1,087.04 | 0.30% | 1,049.19 | 0.12% | -0.41% | |
| 2020-02-13 | 1,098.00 | 1,113.89 | 1,088.01 | 1,091.00 | -0.57% | -0.70% | 4.11% | 3,035,800 | 3,335,278,000 | 63% | 1,098.65 | 0.58% | 1,093.07 | 0.89% | 1,083.81 | 0.74% | 1,047.96 | 0.14% | -0.49% | |
| 2020-02-12 | 1,089.00 | 1,098.79 | 1,085.88 | 1,097.27 | -0.07% | 0.45% | 4.85% | 2,812,600 | 3,072,294,000 | 57% | 1,092.33 | 0.22% | 1,083.44 | 0.55% | 1,075.90 | 0.88% | 1,046.53 | 0.05% | -0.52% | |
| 2020-02-11 | 1,063.00 | 1,099.68 | 1,062.80 | 1,098.00 | 2.95% | 0.74% | 4.97% | 4,791,800 | 5,222,919,000 | 97% | 1,089.97 | 2.34% | 1,077.52 | 1.13% | 1,066.52 | 1.31% | 1,046.01 | 0.10% | -0.54% | |
| 2020-02-10 | 1,062.00 | 1,074.60 | 1,057.20 | 1,066.49 | -0.88% | 0.14% | 2.06% | 3,053,400 | 3,251,909,000 | 62% | 1,065.01 | -0.53% | 1,065.47 | 0.71% | 1,052.78 | 2.24% | 1,044.92 | -0.17% | -0.52% | |
| 2020-02-07 | 1,070.01 | 1,077.00 | 1,061.02 | 1,076.00 | 0.47% | 0.50% | 2.80% | 3,127,900 | 3,348,895,000 | 64% | 1,070.65 | 0.78% | 1,057.96 | 1.06% | 1,029.76 | -0.02% | 1,046.66 | -0.14% | -0.49% | |
| 2020-02-06 | 1,059.43 | 1,075.00 | 1,052.02 | 1,071.00 | 2.00% | 0.82% | 2.19% | 4,717,200 | 5,011,247,000 | 98% | 1,062.34 | 1.64% | 1,046.85 | 2.87% | 1,029.91 | 0.02% | 1,048.08 | -0.21% | -0.53% | |
| 2020-02-05 | 1,050.00 | 1,054.00 | 1,033.03 | 1,049.99 | 1.15% | 0.46% | -0.02% | 4,741,900 | 4,956,356,000 | 101% | 1,045.23 | 0.85% | 1,017.69 | -0.27% | 1,029.72 | -0.26% | 1,050.24 | -0.52% | -0.54% | |
| 2020-02-04 | 1,015.00 | 1,057.00 | 1,011.01 | 1,038.01 | 3.40% | 0.16% | -1.68% | 6,262,500 | 6,490,470,000 | 136% | 1,036.40 | 3.89% | 1,020.49 | -0.37% | 1,032.43 | -0.61% | 1,055.75 | -0.84% | -0.53% | |
| 2020-02-03 | 985.00 | 1,010.68 | 980.00 | 1,003.92 | -4.64% | 0.63% | -5.70% | 12,344,300 | 12,314,992,000 | 270% | 997.63 | -5.40% | 1,024.30 | -3.86% | 1,038.81 | -3.43% | 1,064.65 | -2.66% | -0.47% | |
| 2020-01-23 | 1,076.00 | 1,076.00 | 1,037.00 | 1,052.80 | -2.11% | -0.17% | -3.74% | 5,346,900 | 5,638,946,000 | 151% | 1,054.62 | -1.48% | 1,065.46 | -1.29% | 1,075.72 | -1.15% | 1,093.76 | -0.64% | -0.22% | |
| 2020-01-22 | 1,070.00 | 1,084.00 | 1,055.38 | 1,075.51 | 0.02% | 0.47% | -2.30% | 3,620,100 | 3,875,276,000 | 108% | 1,070.49 | -0.66% | 1,079.37 | -0.98% | 1,088.26 | -0.82% | 1,100.82 | -0.22% | -0.17% | |
| 2020-01-21 | 1,081.00 | 1,087.00 | 1,072.30 | 1,075.30 | -1.44% | -0.21% | -2.54% | 3,287,500 | 3,542,442,000 | 102% | 1,077.55 | -1.16% | 1,090.07 | -0.94% | 1,097.28 | -0.79% | 1,103.28 | -0.07% | -0.17% | |
| 2020-01-20 | 1,111.86 | 1,111.86 | 1,082.00 | 1,091.00 | -1.49% | 0.08% | -1.18% | 3,539,200 | 3,858,247,000 | 106% | 1,090.15 | -1.57% | 1,100.39 | -0.84% | 1,106.00 | -0.75% | 1,104.07 | 0.25% | -0.20% | |
| 2020-01-17 | 1,110.00 | 1,112.78 | 1,101.01 | 1,107.50 | 0.05% | 0.00% | 0.56% | 2,347,300 | 2,599,646,000 | 66% | 1,107.51 | -0.12% | 1,109.68 | -0.23% | 1,114.33 | 0.00% | 1,101.31 | 0.20% | -0.28% | |
| 2020-01-16 | 1,118.87 | 1,118.87 | 1,102.58 | 1,107.00 | -0.46% | -0.16% | 0.72% | 2,319,200 | 2,571,594,000 | 50% | 1,108.83 | -0.32% | 1,112.22 | -0.45% | 1,114.36 | 0.23% | 1,099.14 | -0.61% | -0.42% | |
| 2020-01-15 | 1,109.01 | 1,121.60 | 1,105.00 | 1,112.13 | 0.43% | -0.03% | 0.57% | 2,603,000 | 2,895,604,000 | 44% | 1,112.41 | -0.17% | 1,117.21 | 0.11% | 1,111.79 | 0.32% | 1,105.88 | -0.23% | -0.47% | |
| 2020-01-14 | 1,124.20 | 1,124.89 | 1,103.00 | 1,107.40 | -1.50% | -0.62% | -0.10% | 3,514,500 | 3,916,301,000 | 60% | 1,114.33 | -0.78% | 1,116.00 | 0.46% | 1,108.20 | 0.51% | 1,108.47 | -0.44% | -0.43% | |
| 2020-01-13 | 1,112.50 | 1,129.20 | 1,112.00 | 1,124.27 | 1.06% | 0.11% | 0.98% | 3,851,600 | 4,325,688,000 | 65% | 1,123.09 | 1.18% | 1,110.84 | 0.97% | 1,102.57 | 0.95% | 1,113.37 | -0.31% | -0.34% | |
| 2020-01-10 | 1,109.00 | 1,115.99 | 1,102.50 | 1,112.50 | 0.89% | 0.22% | -0.39% | 3,597,600 | 3,993,458,000 | 59% | 1,110.03 | 1.00% | 1,100.18 | 0.66% | 1,092.22 | 0.10% | 1,116.86 | -0.09% | -0.30% |  |
| 2020-01-09 | 1,094.00 | 1,105.39 | 1,090.00 | 1,102.70 | 1.34% | 0.34% | -1.35% | 3,740,600 | 4,110,950,000 | 62% | 1,099.01 | 1.03% | 1,092.97 | 0.67% | 1,091.18 | -1.11% | 1,117.80 | -0.17% | -0.30% | |
| 2020-01-08 | 1,085.05 | 1,095.50 | 1,082.58 | 1,088.14 | -0.58% | 0.04% | -2.82% | 2,500,900 | 2,720,372,000 | 42% | 1,087.76 | -0.29% | 1,085.65 | -0.43% | 1,103.41 | -0.47% | 1,119.71 | -0.18% | -0.30% | |
| 2020-01-07 | 1,077.50 | 1,099.00 | 1,076.40 | 1,094.53 | 1.53% | 0.33% | -2.43% | 4,785,400 | 5,220,698,000 | 83% | 1,090.96 | 0.94% | 1,090.33 | -1.44% | 1,108.59 | -0.87% | 1,121.76 | -0.37% | -0.29% | |
| 2020-01-06 | 1,070.86 | 1,092.90 | 1,067.30 | 1,077.99 | -0.05% | -0.26% | -4.25% | 6,341,500 | 6,853,918,000 | 113% | 1,080.80 | -1.27% | 1,106.30 | -0.98% | 1,118.30 | -1.05% | 1,125.89 | -0.60% | -0.26% | |
| 2020-01-03 | 1,117.00 | 1,117.00 | 1,076.90 | 1,078.56 | 0.00% | -1.48% | -4.78% | 13,031,900 | 14,266,381,000 | 253% | 1,094.73 | -2.90% | 1,117.24 | -2.34% | 1,130.14 | -1.43% | 1,132.65 | -1.22% | -0.21% | | |
|
