老白干酒( 600559.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 28.00 | 28.89 | 27.04 | 27.40 | -0.54% | 0.00% | 0.00% | 66,233,900 | 1,856,393,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2021-01-18 | 27.27 | 28.25 | 26.50 | 27.55 | -1.68% | 0.62% | -15.53% | 57,295,300 | 1,568,675,000 | 50% | 27.38 | -1.36% | 28.21 | -5.33% | 30.08 | -3.24% | 32.62 | -1.23% | 0.74% | |
| 2021-01-15 | 28.65 | 29.10 | 26.80 | 28.02 | -3.81% | 0.95% | -15.15% | 76,411,700 | 2,120,815,000 | 65% | 27.76 | -5.02% | 29.80 | -5.11% | 31.08 | -4.71% | 33.02 | -0.78% | 0.95% | |
| 2021-01-14 | 30.75 | 31.30 | 28.47 | 29.13 | -7.26% | -0.32% | -12.48% | 81,821,900 | 2,391,079,000 | 71% | 29.22 | -9.03% | 31.40 | -3.67% | 32.62 | -2.25% | 33.28 | -0.51% | 1.06% | |
| 2021-01-13 | 33.04 | 34.00 | 31.00 | 31.41 | -5.16% | -2.22% | -6.11% | 87,625,200 | 2,814,745,000 | 79% | 32.12 | -2.15% | 32.60 | -3.30% | 33.37 | -1.16% | 33.45 | 0.79% | 1.21% | |
| 2021-01-12 | 31.00 | 33.84 | 30.31 | 33.12 | 3.47% | 0.89% | -0.22% | 80,968,000 | 2,658,004,000 | 72% | 32.83 | -0.02% | 33.71 | -0.49% | 33.76 | -1.74% | 33.19 | 1.32% | 1.27% | |
| 2021-01-11 | 35.19 | 35.19 | 31.76 | 32.01 | -8.96% | -2.51% | -2.29% | 99,662,500 | 3,272,403,000 | 86% | 32.84 | -6.49% | 33.88 | -1.16% | 34.36 | -0.42% | 32.76 | 2.19% | 1.27% |  |
| 2021-01-08 | 33.18 | 36.30 | 33.00 | 35.16 | 5.27% | 0.13% | 9.68% | 113,545,500 | 3,987,176,000 | 103% | 35.12 | 4.92% | 34.28 | -0.77% | 34.50 | 1.93% | 32.06 | 1.79% | 1.14% | |
| 2021-01-07 | 34.21 | 34.47 | 32.80 | 33.40 | -4.24% | -0.20% | 6.05% | 87,555,600 | 2,930,195,000 | 78% | 33.47 | -1.81% | 34.54 | -0.04% | 33.85 | 0.97% | 31.50 | 0.48% | 1.16% | |
| 2021-01-06 | 34.36 | 35.88 | 32.18 | 34.88 | -1.19% | 2.34% | 11.27% | 122,131,900 | 4,162,745,000 | 101% | 34.08 | -4.35% | 34.56 | 2.07% | 33.52 | 2.47% | 31.35 | 1.34% | 1.50% | |
| 2021-01-05 | 35.90 | 36.80 | 34.30 | 35.30 | 1.93% | -0.94% | 14.12% | 138,075,400 | 4,920,132,000 | 119% | 35.63 | 5.95% | 33.86 | 4.47% | 32.71 | 4.70% | 30.93 | 1.98% | 1.67% | |
| 2021-01-04 | 31.88 | 34.63 | 31.80 | 34.63 | 10.01% | 2.97% | 14.16% | 98,417,700 | 3,310,018,000 | 81% | 33.63 | 6.40% | 32.41 | 3.44% | 31.24 | 4.45% | 30.33 | 0.94% | 1.80% | |
| 2020-12-31 | 31.46 | 32.49 | 30.68 | 31.48 | 1.19% | -0.41% | 4.75% | 99,395,900 | 3,141,775,000 | 75% | 31.61 | -1.49% | 31.33 | 2.55% | 29.91 | 1.40% | 30.05 | 0.28% | 2.11% | |
| 2020-12-30 | 30.00 | 33.25 | 29.50 | 31.11 | 1.30% | -3.04% | 3.81% | 126,654,500 | 4,063,887,000 | 91% | 32.09 | 5.57% | 30.55 | 5.97% | 29.50 | -0.27% | 29.97 | 0.96% | 2.59% | |
| 2020-12-29 | 30.60 | 31.38 | 29.29 | 30.71 | 2.06% | 1.04% | 3.46% | 131,524,600 | 3,997,526,000 | 89% | 30.39 | 3.85% | 28.83 | 1.72% | 29.58 | 0.30% | 29.68 | 1.42% | 2.91% | |
| 2020-12-28 | 27.37 | 30.09 | 27.30 | 30.09 | 10.02% | 2.81% | 2.82% | 134,693,300 | 3,942,184,000 | 86% | 29.27 | 8.39% | 28.34 | -3.72% | 29.49 | -0.39% | 29.27 | 1.33% | 3.16% | |
| 2020-12-25 | 25.88 | 29.37 | 25.88 | 27.35 | -4.87% | 1.29% | -5.30% | 144,601,700 | 3,904,528,000 | 87% | 27.00 | -6.90% | 29.44 | -3.01% | 29.61 | -1.87% | 28.88 | 0.89% | 3.28% | |
| 2020-12-24 | 29.70 | 30.25 | 28.75 | 28.75 | -9.99% | -0.87% | 0.43% | 105,042,200 | 3,046,412,000 | 70% | 29.00 | -7.60% | 30.35 | -0.50% | 30.17 | -0.51% | 28.63 | 1.94% | 3.36% | |
| 2020-12-23 | 29.89 | 32.89 | 29.30 | 31.94 | 6.82% | 1.76% | 13.74% | 204,401,500 | 6,415,539,000 | 147% | 31.39 | 5.08% | 30.51 | 2.07% | 30.33 | 1.86% | 28.08 | 3.88% | 3.33% | |
| 2020-12-22 | 29.03 | 30.97 | 28.85 | 29.90 | 1.53% | 0.10% | 10.61% | 144,574,900 | 4,318,512,000 | 105% | 29.87 | -0.04% | 29.89 | -0.44% | 29.77 | 2.44% | 27.03 | 3.04% | 3.15% | |
| 2020-12-21 | 29.50 | 31.00 | 28.98 | 29.45 | -2.32% | -1.45% | 12.25% | 142,343,800 | 4,253,643,000 | 105% | 29.88 | -0.07% | 30.02 | 1.02% | 29.06 | 3.03% | 26.24 | 3.29% | 2.91% | |
| 2020-12-18 | 29.00 | 31.44 | 28.08 | 30.15 | 2.34% | 0.82% | 18.71% | 148,959,300 | 4,454,445,000 | 115% | 29.90 | -0.99% | 29.72 | 3.88% | 28.21 | 4.02% | 25.40 | 4.04% | 2.49% | |
| 2020-12-17 | 30.21 | 31.87 | 28.00 | 29.46 | -2.00% | -2.46% | 20.67% | 198,935,100 | 6,008,351,000 | 165% | 30.20 | 4.56% | 28.61 | 6.83% | 27.12 | 6.65% | 24.41 | 5.09% | 2.05% | |
| 2020-12-16 | 26.61 | 30.06 | 26.61 | 30.06 | 9.99% | 4.07% | 29.40% | 150,889,200 | 4,358,409,000 | 138% | 28.89 | 8.67% | 26.78 | 7.13% | 25.43 | 5.60% | 23.23 | 4.20% | 1.54% | |
| 2020-12-15 | 26.10 | 27.46 | 25.24 | 27.33 | 9.50% | 2.82% | 22.59% | 177,646,900 | 4,721,866,000 | 165% | 26.58 | 8.50% | 24.99 | 6.25% | 24.08 | 4.80% | 22.29 | 3.88% | 1.16% | |
| 2020-12-14 | 22.80 | 24.96 | 22.80 | 24.96 | 10.00% | 1.89% | 16.30% | 124,442,400 | 3,048,530,000 | 121% | 24.50 | 6.36% | 23.52 | 2.65% | 22.98 | 3.22% | 21.46 | 2.53% | 0.82% | |
| 2020-12-11 | 22.88 | 23.75 | 21.98 | 22.69 | -2.58% | -1.49% | 8.39% | 112,175,300 | 2,583,782,000 | 109% | 23.03 | -0.15% | 22.92 | 1.56% | 22.26 | 3.25% | 20.93 | 1.66% | 0.66% | |
| 2020-12-10 | 22.00 | 24.43 | 21.61 | 23.29 | 3.28% | 0.97% | 13.11% | 144,761,800 | 3,339,232,000 | 146% | 23.07 | 1.56% | 22.57 | 3.43% | 21.56 | 3.55% | 20.59 | 1.68% | 0.62% | |
| 2020-12-09 | 22.38 | 23.65 | 21.82 | 22.55 | -0.44% | -0.71% | 11.36% | 169,891,100 | 3,858,639,000 | 180% | 22.71 | 3.44% | 21.82 | 6.17% | 20.82 | 4.47% | 20.25 | 2.04% | 0.57% | |
| 2020-12-08 | 20.59 | 22.65 | 20.59 | 22.65 | 0.00% | 3.16% | 14.13% | 159,873,300 | 3,510,225,000 | 177% | 21.96 | 7.20% | 20.55 | 6.83% | 19.93 | 4.36% | 19.85 | 0.67% | 0.55% | | |
|
