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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 15.17 | 15.56 | 15.06 | 15.25 | 0.00% | 0.20% | -3.37% | 7,861,700 | 119,644,000 | 70% | 15.22 | -0.69% | 15.43 | -1.12% | 15.49 | -1.27% | 15.78 | 0.01% | -0.63% |  |
| 2019-05-23 | 15.71 | 15.73 | 15.03 | 15.25 | -3.91% | -0.49% | -3.36% | 11,125,800 | 170,506,000 | 96% | 15.33 | -2.98% | 15.60 | -0.35% | 15.69 | -1.82% | 15.78 | 0.15% | -0.82% | |
| 2019-05-22 | 15.77 | 16.08 | 15.48 | 15.87 | 0.38% | 0.47% | 0.71% | 7,509,100 | 118,605,000 | 66% | 15.80 | -0.01% | 15.66 | -0.96% | 15.99 | -0.11% | 15.76 | 0.01% | -1.05% | |
| 2019-05-21 | 15.45 | 16.10 | 15.32 | 15.81 | 1.48% | 0.08% | 0.34% | 8,318,600 | 131,409,000 | 71% | 15.80 | 2.49% | 15.81 | -1.59% | 16.00 | 0.21% | 15.76 | -0.08% | -1.20% | |
| 2019-05-20 | 15.86 | 15.86 | 15.14 | 15.58 | -2.44% | 1.08% | -1.20% | 9,099,300 | 140,254,000 | 75% | 15.41 | -4.32% | 16.06 | -0.56% | 15.97 | -0.06% | 15.77 | -0.36% | -1.38% | |
| 2019-05-17 | 16.45 | 16.57 | 15.80 | 15.97 | -2.92% | -0.87% | 0.91% | 12,153,800 | 195,800,000 | 100% | 16.11 | -1.69% | 16.15 | 0.66% | 15.98 | 0.84% | 15.83 | -0.69% | -1.50% | |
| 2019-05-16 | 16.40 | 16.82 | 16.01 | 16.45 | 0.30% | 0.38% | 3.23% | 16,579,900 | 271,700,000 | 136% | 16.39 | 2.64% | 16.05 | 1.94% | 15.85 | 1.86% | 15.94 | -1.36% | -1.53% | |
| 2019-05-15 | 15.60 | 16.40 | 15.52 | 16.40 | 6.29% | 2.72% | 1.51% | 17,614,600 | 281,214,000 | 128% | 15.97 | 2.77% | 15.74 | 1.72% | 15.56 | 0.63% | 16.16 | -1.63% | -1.60% | |
| 2019-05-14 | 15.40 | 15.73 | 15.23 | 15.43 | -1.53% | -0.68% | -6.05% | 8,132,400 | 126,339,000 | 59% | 15.54 | 0.15% | 15.48 | 0.83% | 15.46 | -0.50% | 16.42 | -0.97% | -1.44% | |
| 2019-05-13 | 15.20 | 15.79 | 15.03 | 15.67 | 0.51% | 1.02% | -5.51% | 9,778,900 | 151,690,000 | 71% | 15.51 | 0.68% | 15.35 | -0.50% | 15.54 | -0.80% | 16.58 | -1.40% | -1.36% | |
| 2019-05-10 | 15.35 | 15.75 | 14.89 | 15.59 | 3.66% | 1.19% | -7.30% | 12,125,100 | 186,813,000 | 88% | 15.41 | 1.65% | 15.43 | -1.06% | 15.66 | -2.32% | 16.82 | -1.88% | -1.28% | |
| 2019-05-09 | 15.62 | 15.62 | 14.89 | 15.04 | -3.77% | -0.77% | -12.25% | 12,220,300 | 185,224,000 | 88% | 15.16 | -3.80% | 15.59 | -2.13% | 16.03 | -3.61% | 17.14 | -2.19% | -1.10% | |
| 2019-05-08 | 15.43 | 16.08 | 15.43 | 15.63 | -1.70% | -0.80% | -10.80% | 10,564,900 | 166,462,000 | 79% | 15.76 | -1.23% | 15.93 | -2.84% | 16.63 | -2.65% | 17.52 | -1.46% | -0.96% | |
| 2019-05-07 | 15.90 | 16.32 | 15.52 | 15.90 | 0.51% | -0.33% | -10.59% | 9,737,800 | 155,336,000 | 75% | 15.95 | -0.58% | 16.39 | -3.10% | 17.08 | -1.61% | 17.78 | -1.85% | -0.85% | |
| 2019-05-06 | 16.47 | 16.61 | 15.36 | 15.82 | -7.21% | -1.40% | -12.69% | 13,848,100 | 222,195,000 | 101% | 16.05 | -5.89% | 16.92 | -3.65% | 17.36 | -2.59% | 18.12 | -1.61% | -0.64% | |
| 2019-04-30 | 16.98 | 17.31 | 16.82 | 17.05 | -0.53% | 0.01% | -7.41% | 13,964,400 | 238,077,000 | 111% | 17.05 | -1.41% | 17.56 | -1.71% | 17.83 | -2.11% | 18.42 | -0.94% | -0.47% | |
| 2019-04-29 | 17.03 | 17.88 | 17.03 | 17.14 | -9.41% | -0.88% | -7.79% | 27,582,100 | 476,940,000 | 237% | 17.29 | -7.90% | 17.87 | -5.06% | 18.21 | -4.36% | 18.59 | -2.11% | -0.35% | |
| 2019-04-26 | 18.43 | 19.31 | 18.22 | 18.92 | 3.22% | 0.77% | -0.36% | 11,941,600 | 224,219,000 | 130% | 18.78 | 0.27% | 18.82 | -1.05% | 19.04 | -0.61% | 18.99 | 0.00% | -0.10% | |
| 2019-04-25 | 19.10 | 19.15 | 18.33 | 18.33 | -3.58% | -2.11% | -3.47% | 5,710,400 | 106,926,000 | 65% | 18.73 | -1.17% | 19.02 | -1.07% | 19.16 | -0.65% | 18.99 | -0.14% | -0.06% | |
| 2019-04-24 | 19.45 | 19.57 | 18.55 | 19.01 | -1.45% | 0.34% | -0.03% | 8,069,300 | 152,880,000 | 83% | 18.95 | -1.66% | 19.22 | -0.50% | 19.28 | 0.26% | 19.02 | -0.65% | 0.01% | |
| 2019-04-23 | 19.12 | 19.48 | 18.86 | 19.29 | 0.42% | 0.13% | 0.78% | 9,160,500 | 176,474,000 | 91% | 19.27 | -0.80% | 19.32 | -0.28% | 19.23 | 0.64% | 19.14 | -0.09% | 0.16% | |
| 2019-04-22 | 19.25 | 19.80 | 19.08 | 19.21 | -0.31% | -1.08% | 0.27% | 9,591,400 | 186,265,000 | 95% | 19.42 | 0.85% | 19.38 | 1.12% | 19.11 | 0.89% | 19.16 | -0.74% | 0.23% | |
| 2019-04-19 | 19.58 | 19.58 | 19.12 | 19.27 | -0.67% | 0.07% | -0.16% | 6,626,300 | 127,600,000 | 59% | 19.26 | -0.75% | 19.16 | 0.99% | 18.94 | 0.48% | 19.30 | -0.36% | 0.42% | |
| 2019-04-18 | 18.79 | 19.81 | 18.73 | 19.40 | 2.54% | -0.02% | 0.15% | 14,048,600 | 272,578,000 | 109% | 19.40 | 3.61% | 18.98 | 1.98% | 18.85 | 0.51% | 19.37 | 0.27% | 0.59% | |
| 2019-04-17 | 18.55 | 19.08 | 18.35 | 18.92 | 1.94% | 1.03% | -2.06% | 9,178,800 | 171,887,000 | 70% | 18.73 | 1.92% | 18.61 | 0.18% | 18.76 | -1.57% | 19.32 | 0.10% | 0.56% | |
| 2019-04-16 | 18.20 | 18.60 | 18.02 | 18.56 | 1.53% | 1.01% | -3.82% | 6,193,700 | 113,802,000 | 44% | 18.37 | -1.43% | 18.57 | -1.39% | 19.06 | -0.74% | 19.30 | 0.22% | 0.56% | |
| 2019-04-15 | 18.95 | 19.09 | 18.00 | 18.28 | -2.51% | -1.93% | -5.06% | 10,271,700 | 191,466,000 | 68% | 18.64 | -0.04% | 18.84 | -2.38% | 19.20 | -1.86% | 19.26 | 0.37% | 0.56% | |
| 2019-04-12 | 18.60 | 18.95 | 18.41 | 18.75 | -0.27% | 0.55% | -2.26% | 7,616,000 | 142,021,000 | 47% | 18.65 | -2.17% | 19.30 | -0.83% | 19.56 | -0.58% | 19.18 | 0.44% | 0.69% | |
| 2019-04-11 | 19.67 | 19.87 | 18.70 | 18.80 | -5.86% | -1.37% | -1.58% | 15,110,900 | 288,044,000 | 91% | 19.06 | -4.55% | 19.46 | -2.26% | 19.67 | 0.03% | 19.10 | 0.50% | 0.73% | |
| 2019-04-10 | 19.50 | 20.29 | 19.40 | 19.97 | 0.00% | 0.00% | 5.07% | 12,522,700 | 250,075,000 | 81% | 19.97 | 2.88% | 19.91 | 0.65% | 19.67 | 1.08% | 19.01 | 0.92% | 0.75% | | |
|
