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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 1,396.00 | 1,411.00 | 1,396.00 | 1,407.99 | 0.62% | 0.21% | 2.75% | 1,803,800 | 2,534,460,000 | 67% | 1,405.07 | 0.05% | 1,409.48 | 0.06% | 1,397.38 | 0.91% | 1,370.28 | 0.19% | 0.27% |  |
| 2020-06-03 | 1,415.00 | 1,417.50 | 1,395.77 | 1,399.30 | -0.81% | -0.36% | 2.32% | 2,355,800 | 3,308,383,000 | 86% | 1,404.36 | -0.91% | 1,408.70 | 1.05% | 1,384.81 | 0.79% | 1,367.63 | 0.33% | 0.29% | |
| 2020-06-02 | 1,416.01 | 1,427.90 | 1,406.66 | 1,410.71 | -0.62% | -0.46% | 3.49% | 2,596,100 | 3,679,211,000 | 97% | 1,417.21 | 0.84% | 1,394.08 | 1.70% | 1,373.95 | 0.74% | 1,363.15 | 0.47% | 0.32% | |
| 2020-06-01 | 1,381.00 | 1,420.10 | 1,381.00 | 1,419.50 | 3.87% | 1.01% | 4.62% | 3,548,000 | 4,986,179,000 | 132% | 1,405.35 | 3.24% | 1,370.72 | 1.74% | 1,363.82 | 1.03% | 1,356.75 | 0.66% | 0.33% |  |
| 2020-05-29 | 1,332.10 | 1,369.98 | 1,332.10 | 1,366.60 | 1.68% | 0.39% | 1.39% | 3,044,500 | 4,144,248,000 | 111% | 1,361.23 | 1.95% | 1,347.22 | 0.14% | 1,349.93 | 0.38% | 1,347.80 | 0.35% | 0.32% | |
| 2020-05-28 | 1,337.97 | 1,346.94 | 1,321.13 | 1,344.00 | 0.45% | 0.66% | 0.07% | 2,648,600 | 3,536,547,000 | 96% | 1,335.25 | -0.59% | 1,345.40 | -0.38% | 1,344.76 | -0.39% | 1,343.04 | 0.02% | 0.31% | |
| 2020-05-27 | 1,359.00 | 1,360.00 | 1,333.00 | 1,338.00 | -1.47% | -0.38% | -0.36% | 2,677,800 | 3,596,655,000 | 101% | 1,343.14 | -1.24% | 1,350.48 | 0.18% | 1,349.99 | -0.10% | 1,342.81 | 0.07% | 0.35% | |
| 2020-05-26 | 1,369.88 | 1,369.95 | 1,355.00 | 1,358.00 | -0.36% | -0.15% | 1.21% | 2,247,100 | 3,056,189,000 | 87% | 1,360.06 | 0.75% | 1,348.10 | -0.11% | 1,351.35 | 0.15% | 1,341.82 | 0.19% | 0.39% | |
| 2020-05-25 | 1,330.00 | 1,366.58 | 1,321.00 | 1,362.90 | 2.61% | 0.96% | 1.76% | 3,156,100 | 4,260,388,000 | 124% | 1,349.89 | 0.84% | 1,349.51 | 0.01% | 1,349.34 | 0.27% | 1,339.27 | 0.21% | 0.42% | |
| 2020-05-22 | 1,366.00 | 1,366.10 | 1,322.88 | 1,328.20 | -2.77% | -0.78% | -0.62% | 3,442,800 | 4,608,697,000 | 138% | 1,338.65 | -1.95% | 1,349.44 | -0.37% | 1,345.68 | 0.34% | 1,336.53 | 0.17% | 0.48% | |
| 2020-05-21 | 1,355.00 | 1,371.96 | 1,352.86 | 1,366.10 | 1.12% | 0.06% | 2.38% | 2,305,200 | 3,147,106,000 | 97% | 1,365.22 | 1.14% | 1,354.42 | 0.84% | 1,341.17 | 0.47% | 1,334.29 | 0.46% | 0.56% | |
| 2020-05-20 | 1,346.11 | 1,359.18 | 1,336.81 | 1,351.00 | 0.36% | 0.09% | 1.72% | 2,118,400 | 2,859,456,000 | 86% | 1,349.82 | 0.11% | 1,343.08 | 0.79% | 1,334.89 | 0.23% | 1,328.19 | 0.60% | 0.57% | |
| 2020-05-19 | 1,364.00 | 1,364.00 | 1,338.00 | 1,346.11 | -0.01% | -0.16% | 1.95% | 2,478,800 | 3,342,211,000 | 96% | 1,348.32 | 0.99% | 1,332.55 | 0.44% | 1,331.80 | 0.28% | 1,320.31 | 0.56% | 0.58% | |
| 2020-05-18 | 1,306.00 | 1,351.50 | 1,305.13 | 1,346.21 | 2.53% | 0.83% | 2.53% | 3,436,300 | 4,587,990,000 | 133% | 1,335.15 | 1.58% | 1,326.71 | 0.21% | 1,328.03 | 0.22% | 1,313.02 | 0.54% | 0.57% | |
| 2020-05-15 | 1,329.00 | 1,333.50 | 1,301.88 | 1,313.00 | -1.02% | -0.10% | 0.54% | 2,639,900 | 3,469,737,000 | 105% | 1,314.34 | -1.08% | 1,323.98 | -0.45% | 1,325.11 | -0.10% | 1,305.95 | 0.27% | 0.57% | |
| 2020-05-14 | 1,330.00 | 1,334.88 | 1,325.11 | 1,326.59 | -0.70% | -0.16% | 1.85% | 1,857,500 | 2,467,977,000 | 72% | 1,328.66 | -0.22% | 1,329.96 | 0.11% | 1,326.38 | 0.38% | 1,302.48 | 0.40% | 0.65% | |
| 2020-05-13 | 1,333.00 | 1,337.99 | 1,322.88 | 1,335.95 | 0.22% | 0.33% | 2.98% | 2,201,500 | 2,931,465,000 | 84% | 1,331.58 | 0.16% | 1,328.45 | 0.32% | 1,321.33 | 0.89% | 1,297.30 | 0.49% | 0.68% | |
| 2020-05-12 | 1,318.00 | 1,334.99 | 1,316.00 | 1,333.00 | 0.76% | 0.27% | 3.25% | 1,972,200 | 2,621,825,000 | 76% | 1,329.39 | 0.35% | 1,324.22 | 0.58% | 1,309.66 | 0.73% | 1,291.02 | 0.49% | 0.68% | |
| 2020-05-11 | 1,320.00 | 1,335.00 | 1,313.67 | 1,323.01 | 0.64% | -0.13% | 2.98% | 2,367,200 | 3,135,991,000 | 90% | 1,324.77 | 0.34% | 1,316.57 | 1.15% | 1,300.15 | 0.71% | 1,284.71 | 0.87% | 0.70% | |
| 2020-05-08 | 1,317.00 | 1,338.00 | 1,308.51 | 1,314.61 | 0.20% | -0.43% | 3.21% | 2,907,900 | 3,839,219,000 | 103% | 1,320.27 | 1.11% | 1,301.62 | 1.14% | 1,290.95 | 0.54% | 1,273.67 | 0.93% | 0.69% | |
| 2020-05-07 | 1,299.40 | 1,314.99 | 1,293.00 | 1,312.00 | 0.92% | 0.48% | 3.96% | 2,793,500 | 3,647,629,000 | 99% | 1,305.76 | 1.75% | 1,286.95 | 0.87% | 1,284.03 | 0.56% | 1,261.99 | 0.60% | 0.65% | |
| 2020-05-06 | 1,251.00 | 1,300.00 | 1,250.00 | 1,300.00 | 2.71% | 1.30% | 3.63% | 3,583,500 | 4,598,590,000 | 127% | 1,283.27 | 0.97% | 1,275.86 | -0.09% | 1,276.95 | 0.46% | 1,254.43 | 0.62% | 0.65% | |
| 2020-04-30 | 1,271.00 | 1,285.01 | 1,258.88 | 1,265.70 | -0.72% | -0.42% | 1.52% | 2,466,100 | 3,134,409,000 | 86% | 1,271.00 | 0.11% | 1,277.03 | 0.08% | 1,271.15 | 0.25% | 1,246.71 | 0.51% | 0.71% | |
| 2020-04-29 | 1,277.80 | 1,288.10 | 1,258.00 | 1,274.90 | -0.33% | 0.41% | 2.78% | 2,344,500 | 2,976,725,000 | 83% | 1,269.66 | -1.29% | 1,276.00 | 0.34% | 1,267.93 | 0.83% | 1,240.43 | 0.57% | 0.72% | |
| 2020-04-28 | 1,285.31 | 1,299.94 | 1,271.88 | 1,279.13 | 0.25% | -0.56% | 3.71% | 3,466,200 | 4,458,550,000 | 123% | 1,286.29 | 1.45% | 1,271.63 | 1.04% | 1,257.51 | 1.43% | 1,233.42 | 1.06% | 0.76% | |
| 2020-04-27 | 1,257.00 | 1,278.17 | 1,250.96 | 1,276.00 | 2.03% | 0.63% | 4.55% | 2,590,400 | 3,284,514,000 | 91% | 1,267.96 | 1.43% | 1,258.52 | 1.21% | 1,239.75 | 0.65% | 1,220.52 | 0.63% | 0.76% | |
| 2020-04-24 | 1,248.00 | 1,259.89 | 1,235.18 | 1,250.56 | -0.14% | 0.04% | 3.11% | 1,912,300 | 2,390,445,000 | 69% | 1,250.04 | -0.43% | 1,243.42 | 1.05% | 1,231.76 | 0.35% | 1,212.85 | 0.54% | 0.75% | |
| 2020-04-23 | 1,250.00 | 1,265.68 | 1,247.77 | 1,252.26 | 0.62% | -0.25% | 3.80% | 2,689,900 | 3,377,043,000 | 95% | 1,255.45 | 1.81% | 1,230.49 | 0.72% | 1,227.50 | 0.80% | 1,206.36 | 0.70% | 0.77% | |
| 2020-04-22 | 1,206.00 | 1,249.50 | 1,202.22 | 1,244.50 | 3.71% | 0.92% | 3.89% | 4,403,500 | 5,430,378,000 | 156% | 1,233.20 | 2.47% | 1,221.64 | 0.42% | 1,217.73 | 0.80% | 1,197.94 | 0.77% | 0.75% | |
| 2020-04-21 | 1,221.02 | 1,223.99 | 1,193.00 | 1,200.00 | 0.00% | -0.28% | 0.94% | 2,922,500 | 3,517,019,000 | 109% | 1,203.43 | -1.57% | 1,216.57 | 0.16% | 1,208.01 | 0.51% | 1,188.78 | 0.51% | 0.77% | | |
|
