惠泉啤酒( 600573.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-23 | 10.02 | 10.50 | 9.98 | 10.25 | 2.19% | 0.45% | 8.52% | 36,497,000 | 372,425,000 | 156% | 10.20 | 3.78% | 9.81 | 4.13% | 9.60 | 2.71% | 9.45 | 1.51% | 0.97% | |
| 2020-11-20 | 9.26 | 10.03 | 9.06 | 10.03 | 9.98% | 2.01% | 7.79% | 40,724,000 | 400,396,000 | 183% | 9.83 | 8.35% | 9.42 | 4.45% | 9.35 | 2.67% | 9.31 | 1.37% | 0.94% | |
| 2020-11-19 | 8.72 | 9.40 | 8.58 | 9.12 | 4.35% | 0.51% | -0.64% | 20,441,200 | 185,477,000 | 90% | 9.07 | 3.57% | 9.02 | -0.56% | 9.11 | -1.56% | 9.18 | 0.43% | 0.82% |  |
| 2020-11-18 | 8.87 | 8.98 | 8.62 | 8.74 | -3.32% | -0.24% | -4.38% | 14,360,300 | 125,809,000 | 60% | 8.76 | -4.37% | 9.07 | -1.30% | 9.25 | -0.53% | 9.14 | 0.34% | 0.86% | |
| 2020-11-17 | 9.29 | 9.51 | 8.90 | 9.04 | -2.80% | -1.32% | -0.76% | 19,307,100 | 176,877,000 | 86% | 9.16 | -0.81% | 9.19 | -1.80% | 9.30 | 0.27% | 9.11 | 0.74% | 0.86% | |
| 2020-11-16 | 8.98 | 9.51 | 8.98 | 9.30 | 2.20% | 0.69% | 2.85% | 17,021,300 | 157,209,000 | 78% | 9.24 | 0.54% | 9.36 | 0.19% | 9.27 | 0.09% | 9.04 | 0.56% | 0.84% | |
| 2020-11-13 | 9.60 | 9.64 | 9.00 | 9.10 | -9.00% | -0.94% | 1.20% | 28,483,900 | 261,666,000 | 131% | 9.19 | -3.97% | 9.34 | 0.27% | 9.27 | 0.30% | 8.99 | 0.77% | 0.83% | |
| 2020-11-12 | 8.89 | 10.01 | 8.61 | 10.00 | 9.89% | 4.54% | 12.07% | 34,244,300 | 327,588,000 | 171% | 9.57 | 3.81% | 9.32 | 2.03% | 9.24 | 2.32% | 8.92 | 1.77% | 0.82% | |
| 2020-11-11 | 8.94 | 9.58 | 8.86 | 9.10 | 2.82% | -1.25% | 3.79% | 25,600,200 | 235,902,000 | 130% | 9.22 | 3.25% | 9.13 | 0.67% | 9.03 | 1.82% | 8.77 | 1.33% | 0.72% | |
| 2020-11-10 | 9.06 | 9.11 | 8.78 | 8.85 | -3.49% | -0.84% | 2.28% | 15,177,400 | 135,462,000 | 77% | 8.93 | -2.82% | 9.07 | 0.97% | 8.87 | 1.16% | 8.65 | 0.85% | 0.64% | |
| 2020-11-09 | 9.34 | 9.39 | 8.96 | 9.17 | 1.33% | -0.15% | 6.88% | 19,329,400 | 177,513,000 | 100% | 9.18 | 1.25% | 8.98 | 2.56% | 8.77 | 1.32% | 8.58 | 1.20% | 0.58% | |
| 2020-11-06 | 9.26 | 9.41 | 8.76 | 9.05 | 1.34% | -0.23% | 6.75% | 29,445,000 | 267,107,000 | 143% | 9.07 | 4.24% | 8.76 | 3.79% | 8.65 | 1.90% | 8.48 | 0.24% | 0.56% | |
| 2020-11-05 | 8.18 | 8.93 | 8.17 | 8.93 | 9.98% | 2.62% | 5.58% | 22,793,100 | 198,355,000 | 100% | 8.70 | 7.31% | 8.44 | 0.92% | 8.49 | 0.43% | 8.46 | 0.75% | 0.96% | |
| 2020-11-04 | 8.18 | 8.22 | 8.03 | 8.12 | -1.46% | 0.14% | -3.28% | 12,047,400 | 97,695,000 | 50% | 8.11 | -2.62% | 8.36 | -1.46% | 8.46 | 0.11% | 8.40 | 0.38% | 1.01% | |
| 2020-11-03 | 8.52 | 8.59 | 8.12 | 8.24 | -3.06% | -1.04% | -1.47% | 17,618,200 | 146,701,000 | 71% | 8.33 | -2.95% | 8.49 | -0.80% | 8.45 | 0.55% | 8.36 | 0.51% | 1.18% |  |
| 2020-11-02 | 8.48 | 8.82 | 8.40 | 8.50 | 2.16% | -0.93% | 2.15% | 17,005,800 | 145,914,000 | 72% | 8.58 | 0.40% | 8.56 | 1.32% | 8.40 | 0.78% | 8.32 | 0.47% | 1.18% | |
| 2020-10-30 | 8.66 | 8.93 | 8.32 | 8.32 | -4.91% | -2.64% | 0.46% | 20,536,100 | 175,508,000 | 92% | 8.55 | -0.01% | 8.44 | 1.64% | 8.34 | -1.21% | 8.28 | 0.71% | 1.12% | |
| 2020-10-29 | 8.08 | 8.96 | 8.04 | 8.75 | 5.93% | 2.38% | 6.40% | 26,484,400 | 226,355,000 | 127% | 8.55 | 4.03% | 8.31 | 1.31% | 8.44 | 1.01% | 8.22 | 0.81% | 1.03% | |
| 2020-10-28 | 8.10 | 8.49 | 7.96 | 8.26 | 1.47% | 0.54% | 1.25% | 21,290,900 | 174,930,000 | 110% | 8.22 | 1.73% | 8.20 | -3.03% | 8.35 | 0.60% | 8.16 | 0.53% | 0.94% | |
| 2020-10-27 | 7.93 | 8.25 | 7.88 | 8.14 | 0.12% | 0.79% | 0.31% | 18,690,200 | 150,936,000 | 102% | 8.08 | -2.24% | 8.46 | 0.24% | 8.30 | 0.50% | 8.12 | 0.20% | 0.89% | |
| 2020-10-26 | 8.93 | 8.93 | 8.13 | 8.13 | -9.97% | -1.59% | 0.38% | 33,944,700 | 280,401,000 | 205% | 8.26 | -5.97% | 8.44 | 0.85% | 8.26 | 0.49% | 8.10 | 0.99% | 0.90% | |
| 2020-10-23 | 8.39 | 9.03 | 8.22 | 9.03 | 9.99% | 2.79% | 12.59% | 41,864,200 | 367,795,000 | 317% | 8.79 | 9.31% | 8.37 | 5.70% | 8.22 | 5.28% | 8.02 | 4.31% | 0.84% | |
| 2020-10-22 | 7.92 | 8.63 | 7.73 | 8.21 | 4.32% | 2.15% | 6.78% | 21,599,200 | 173,591,000 | 203% | 8.04 | 0.63% | 7.92 | 1.59% | 7.81 | 1.65% | 7.69 | 1.18% | 0.45% | |
| 2020-10-21 | 7.85 | 8.34 | 7.80 | 7.87 | 0.90% | -1.46% | 3.57% | 27,606,100 | 220,488,000 | 301% | 7.99 | 5.27% | 7.79 | 5.18% | 7.68 | 3.88% | 7.60 | 2.15% | 0.38% | |
| 2020-10-20 | 7.20 | 7.80 | 7.15 | 7.80 | 10.01% | 2.81% | 4.85% | 14,013,000 | 106,320,000 | 192% | 7.59 | 6.25% | 7.41 | 2.78% | 7.40 | 0.83% | 7.44 | 0.50% | 0.17% | |
| 2020-10-19 | 7.16 | 7.23 | 7.07 | 7.09 | -0.98% | -0.71% | -4.22% | 3,904,200 | 27,878,000 | 58% | 7.14 | -0.47% | 7.21 | -1.41% | 7.34 | -0.84% | 7.40 | -0.16% | 0.14% | |
| 2020-10-16 | 7.33 | 7.35 | 7.08 | 7.16 | -2.32% | -0.21% | -3.43% | 6,385,200 | 45,815,000 | 94% | 7.18 | -1.83% | 7.31 | -1.59% | 7.40 | -0.71% | 7.41 | -0.23% | 0.18% | |
| 2020-10-15 | 7.31 | 7.36 | 7.27 | 7.33 | 0.41% | 0.29% | -1.36% | 4,496,800 | 32,865,000 | 71% | 7.31 | -1.35% | 7.43 | -0.58% | 7.45 | -0.40% | 7.43 | -0.11% | 0.23% | |
| 2020-10-14 | 7.53 | 7.60 | 7.27 | 7.30 | -3.57% | -1.47% | -1.87% | 8,767,600 | 64,962,000 | 139% | 7.41 | -1.76% | 7.47 | -0.28% | 7.48 | -0.05% | 7.44 | 0.09% | 0.27% | |
| 2020-10-13 | 7.59 | 7.60 | 7.48 | 7.57 | 0.00% | 0.37% | 1.86% | 6,062,900 | 45,728,000 | 93% | 7.54 | 0.80% | 7.49 | 0.03% | 7.48 | 0.32% | 7.43 | 0.31% | 0.33% | | |
|
