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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-21 | 6.07 | 6.13 | 6.04 | 6.11 | 0.83% | 0.44% | 3.56% | 3,601,600 | 21,910,000 | 133% | 6.08 | 1.10% | 6.02 | 1.11% | 5.96 | 1.14% | 5.90 | 0.65% | -0.20% |  |
| 2020-02-20 | 5.93 | 6.06 | 5.93 | 6.06 | 1.85% | 0.71% | 3.38% | 3,723,300 | 22,402,000 | 146% | 6.02 | 1.26% | 5.95 | 1.02% | 5.89 | 0.77% | 5.86 | 0.69% | -0.35% | |
| 2020-02-19 | 5.90 | 5.98 | 5.88 | 5.95 | 0.34% | 0.13% | 2.20% | 3,453,100 | 20,519,000 | 140% | 5.94 | 1.04% | 5.89 | 1.22% | 5.85 | 0.40% | 5.82 | 0.66% | -0.58% | |
| 2020-02-18 | 5.91 | 5.93 | 5.80 | 5.93 | 0.85% | 0.83% | 2.52% | 3,308,300 | 19,455,000 | 136% | 5.88 | 0.84% | 5.82 | 0.47% | 5.82 | 0.12% | 5.78 | 0.77% | -0.84% | |
| 2020-02-17 | 5.73 | 5.90 | 5.71 | 5.88 | 2.62% | 0.82% | 2.44% | 2,792,800 | 16,288,000 | 113% | 5.83 | 1.80% | 5.79 | -0.05% | 5.82 | 0.12% | 5.74 | 0.51% | -1.10% | |
| 2020-02-14 | 5.76 | 5.79 | 5.69 | 5.73 | -0.69% | 0.02% | 0.33% | 2,786,800 | 15,966,000 | 112% | 5.73 | -1.43% | 5.79 | -0.92% | 5.81 | -0.10% | 5.71 | -1.16% | -1.31% |  |
| 2020-02-13 | 5.90 | 5.92 | 5.73 | 5.77 | -2.53% | -0.72% | -0.14% | 2,660,000 | 15,461,000 | 106% | 5.81 | -0.99% | 5.85 | 0.00% | 5.82 | 0.48% | 5.78 | -0.98% | -1.26% | |
| 2020-02-12 | 5.83 | 5.92 | 5.81 | 5.92 | 1.37% | 0.85% | 1.46% | 1,704,400 | 10,004,000 | 68% | 5.87 | -0.12% | 5.85 | 0.83% | 5.79 | 0.87% | 5.84 | -0.95% | -1.19% | |
| 2020-02-11 | 5.82 | 5.93 | 5.82 | 5.84 | 0.00% | -0.63% | -0.87% | 1,922,200 | 11,296,000 | 73% | 5.88 | 1.36% | 5.80 | 1.06% | 5.74 | 1.15% | 5.89 | -1.04% | -1.12% | |
| 2020-02-10 | 5.74 | 5.85 | 5.70 | 5.84 | 1.39% | 0.72% | -1.90% | 1,870,500 | 10,846,000 | 66% | 5.80 | 1.33% | 5.74 | 0.91% | 5.67 | 0.69% | 5.95 | -1.10% | -1.05% | |
| 2020-02-07 | 5.71 | 5.78 | 5.63 | 5.76 | 0.52% | 0.66% | -4.30% | 1,857,100 | 10,627,000 | 61% | 5.72 | 0.23% | 5.69 | 0.89% | 5.63 | -2.10% | 6.02 | -0.89% | -0.97% | |
| 2020-02-06 | 5.63 | 5.78 | 5.62 | 5.73 | 1.42% | 0.37% | -5.65% | 2,677,300 | 15,284,000 | 88% | 5.71 | 1.13% | 5.64 | 0.77% | 5.75 | -1.93% | 6.07 | -1.60% | -0.89% | |
| 2020-02-05 | 5.55 | 5.71 | 5.54 | 5.65 | 1.44% | 0.09% | -8.46% | 2,984,800 | 16,849,000 | 91% | 5.65 | 1.17% | 5.59 | -3.55% | 5.87 | -2.36% | 6.17 | -1.91% | -0.74% | |
| 2020-02-04 | 5.50 | 5.66 | 5.36 | 5.57 | 0.36% | -0.18% | -11.47% | 3,824,900 | 21,344,000 | 110% | 5.58 | 0.45% | 5.80 | -4.61% | 6.01 | -3.35% | 6.29 | -1.92% | -0.52% | |
| 2020-02-03 | 5.55 | 5.67 | 5.55 | 5.55 | -10.05% | -0.09% | -13.48% | 2,560,200 | 14,223,000 | 76% | 5.56 | -11.35% | 6.08 | -4.13% | 6.22 | -2.63% | 6.42 | -1.58% | -0.31% | |
| 2020-01-23 | 6.41 | 6.42 | 6.15 | 6.17 | -3.59% | -1.53% | -5.34% | 3,152,800 | 19,756,000 | 102% | 6.27 | -1.71% | 6.34 | -0.94% | 6.39 | -0.81% | 6.52 | -0.64% | -0.13% | |
| 2020-01-22 | 6.40 | 6.45 | 6.30 | 6.40 | 0.00% | 0.39% | -2.44% | 2,563,700 | 16,343,000 | 82% | 6.38 | -0.39% | 6.40 | -0.45% | 6.44 | -0.74% | 6.56 | -0.24% | -0.04% | |
| 2020-01-21 | 6.45 | 6.45 | 6.37 | 6.40 | -1.23% | 0.00% | -2.68% | 2,696,600 | 17,257,000 | 84% | 6.40 | -0.44% | 6.43 | -0.59% | 6.49 | -1.04% | 6.58 | -0.30% | -0.01% | |
| 2020-01-20 | 6.44 | 6.48 | 6.39 | 6.48 | 1.09% | 0.81% | -1.76% | 3,063,900 | 19,695,000 | 96% | 6.43 | -0.50% | 6.47 | -0.93% | 6.55 | -0.68% | 6.60 | -0.30% | 0.05% | |
| 2020-01-17 | 6.53 | 6.56 | 6.39 | 6.41 | -1.54% | -0.77% | -3.11% | 3,129,400 | 20,217,000 | 100% | 6.46 | -1.42% | 6.53 | -1.40% | 6.60 | -0.74% | 6.62 | -0.30% | 0.09% | |
| 2020-01-16 | 6.58 | 6.60 | 6.50 | 6.51 | -0.61% | -0.66% | -1.90% | 1,843,500 | 12,081,000 | 60% | 6.55 | -0.32% | 6.62 | -0.39% | 6.65 | -0.14% | 6.64 | -0.14% | 0.15% | |
| 2020-01-15 | 6.68 | 6.69 | 6.53 | 6.55 | -1.65% | -0.37% | -1.43% | 3,946,900 | 25,948,000 | 123% | 6.57 | -1.93% | 6.65 | -0.72% | 6.66 | -0.02% | 6.65 | -0.06% | 0.22% | |
| 2020-01-14 | 6.72 | 6.82 | 6.63 | 6.66 | -0.89% | -0.64% | 0.17% | 3,973,400 | 26,633,000 | 132% | 6.70 | 0.30% | 6.70 | 0.41% | 6.66 | 0.21% | 6.65 | 0.33% | 0.25% | |
| 2020-01-13 | 6.67 | 6.74 | 6.62 | 6.72 | -0.15% | 0.55% | 1.40% | 2,221,900 | 14,850,000 | 78% | 6.68 | -0.24% | 6.67 | 0.54% | 6.64 | 0.14% | 6.63 | 0.17% | 0.22% | |
| 2020-01-10 | 6.68 | 6.76 | 6.63 | 6.73 | 0.45% | 0.46% | 1.72% | 2,994,400 | 20,060,000 | 107% | 6.70 | 0.87% | 6.63 | 0.27% | 6.63 | 0.15% | 6.62 | 0.23% | 0.23% | |
| 2020-01-09 | 6.55 | 6.75 | 6.51 | 6.70 | 3.08% | 0.89% | 1.50% | 3,928,900 | 26,093,000 | 150% | 6.64 | 1.11% | 6.62 | 0.14% | 6.62 | -0.12% | 6.60 | 0.21% | 0.23% | |
| 2020-01-08 | 6.63 | 6.66 | 6.47 | 6.50 | -2.40% | -1.04% | -1.32% | 3,406,700 | 22,376,000 | 143% | 6.57 | -1.11% | 6.61 | -0.50% | 6.63 | -0.11% | 6.59 | 0.08% | 0.23% | |
| 2020-01-07 | 6.63 | 6.68 | 6.61 | 6.66 | 0.91% | 0.27% | 1.19% | 2,312,900 | 15,362,000 | 108% | 6.64 | 0.23% | 6.64 | -0.21% | 6.64 | 0.44% | 6.58 | 0.27% | 0.24% | |
| 2020-01-06 | 6.61 | 6.67 | 6.56 | 6.60 | -0.45% | -0.41% | 0.55% | 2,501,900 | 16,580,000 | 120% | 6.63 | -0.33% | 6.65 | 0.20% | 6.61 | 0.24% | 6.56 | 0.15% | 0.24% | |
| 2020-01-03 | 6.70 | 6.71 | 6.61 | 6.63 | 0.00% | -0.29% | 1.16% | 3,099,700 | 20,610,000 | 151% | 6.65 | -0.48% | 6.64 | 0.79% | 6.59 | 0.40% | 6.55 | 0.29% | 0.29% | | |
|
