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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 7.51 | 7.70 | 7.48 | 7.68 | 2.40% | 0.93% | -2.70% | 1,715,300 | 13,051,000 | 67% | 7.61 | 0.56% | 7.65 | -1.23% | 7.71 | -1.66% | 7.89 | -0.13% | -0.04% |  |
| 2019-05-23 | 7.78 | 7.78 | 7.43 | 7.50 | -3.23% | -0.89% | -5.10% | 2,600,400 | 19,676,000 | 90% | 7.57 | -3.37% | 7.75 | -0.76% | 7.84 | -1.41% | 7.90 | -0.06% | -0.14% | |
| 2019-05-22 | 7.98 | 7.98 | 7.67 | 7.75 | -2.15% | -1.03% | -2.00% | 1,668,600 | 13,066,000 | 60% | 7.83 | -1.00% | 7.81 | -1.74% | 7.95 | -0.30% | 7.91 | 0.28% | -0.28% | |
| 2019-05-21 | 7.52 | 8.15 | 7.52 | 7.92 | 2.72% | 0.13% | 0.43% | 2,017,600 | 15,960,000 | 72% | 7.91 | 2.87% | 7.94 | -0.59% | 7.98 | -0.05% | 7.89 | 0.36% | -0.49% | |
| 2019-05-20 | 7.93 | 7.93 | 7.41 | 7.71 | -2.90% | 0.27% | -1.88% | 2,129,100 | 16,371,000 | 71% | 7.69 | -5.59% | 7.99 | -0.97% | 7.98 | -0.49% | 7.86 | 0.03% | -0.77% | |
| 2019-05-17 | 8.12 | 8.39 | 7.87 | 7.94 | -2.34% | -2.50% | 1.07% | 3,035,100 | 24,718,000 | 105% | 8.14 | 1.01% | 8.07 | 0.88% | 8.02 | 0.92% | 7.86 | 0.17% | -0.95% | |
| 2019-05-16 | 8.04 | 8.16 | 7.94 | 8.13 | 1.50% | 0.83% | 3.66% | 2,510,400 | 20,242,000 | 87% | 8.06 | 0.99% | 8.00 | 0.41% | 7.95 | 0.90% | 7.84 | 0.19% | -1.07% | |
| 2019-05-15 | 7.98 | 8.08 | 7.88 | 8.01 | 1.65% | 0.33% | 2.32% | 2,527,400 | 20,179,000 | 85% | 7.98 | 0.48% | 7.97 | 0.68% | 7.88 | 0.77% | 7.83 | -0.15% | -1.24% | |
| 2019-05-14 | 7.92 | 8.07 | 7.86 | 7.88 | -2.48% | -0.83% | 0.51% | 2,317,500 | 18,414,000 | 78% | 7.95 | -0.25% | 7.91 | 0.96% | 7.82 | 0.68% | 7.84 | -0.57% | -1.30% | |
| 2019-05-13 | 7.80 | 8.11 | 7.73 | 8.08 | 2.28% | 1.43% | 2.47% | 4,030,300 | 32,104,000 | 136% | 7.97 | 1.45% | 7.84 | 1.50% | 7.76 | 0.79% | 7.89 | -0.45% | -1.31% | |
| 2019-05-10 | 7.65 | 8.08 | 7.65 | 7.90 | 3.95% | 0.61% | -0.27% | 4,806,100 | 37,737,000 | 173% | 7.85 | 3.59% | 7.72 | 1.59% | 7.70 | -0.17% | 7.92 | -1.15% | -1.32% | |
| 2019-05-09 | 7.48 | 7.64 | 7.47 | 7.60 | 0.66% | 0.26% | -5.15% | 2,278,000 | 17,267,000 | 86% | 7.58 | -0.20% | 7.60 | -0.62% | 7.72 | -0.75% | 8.01 | -1.51% | -1.24% | |
| 2019-05-08 | 7.45 | 7.71 | 7.35 | 7.55 | -1.56% | -0.59% | -7.20% | 2,443,300 | 18,556,000 | 92% | 7.60 | -0.33% | 7.65 | -1.80% | 7.77 | -1.20% | 8.14 | -1.80% | -1.20% | |
| 2019-05-07 | 7.55 | 7.77 | 7.48 | 7.67 | 2.27% | 0.66% | -7.42% | 2,865,100 | 21,833,000 | 104% | 7.62 | -1.27% | 7.79 | -1.08% | 7.87 | -2.08% | 8.29 | -2.45% | -1.10% | |
| 2019-05-06 | 7.87 | 7.99 | 7.45 | 7.50 | -8.09% | -2.82% | -11.69% | 2,916,600 | 22,511,000 | 99% | 7.72 | -3.97% | 7.87 | -1.70% | 8.03 | -2.00% | 8.49 | -1.74% | -0.87% | |
| 2019-04-30 | 7.77 | 8.17 | 7.55 | 8.16 | 5.02% | 1.53% | -5.59% | 2,691,400 | 21,632,000 | 93% | 8.04 | 2.07% | 8.01 | -1.74% | 8.20 | -1.83% | 8.64 | -1.08% | -0.70% | |
| 2019-04-29 | 8.14 | 8.14 | 7.61 | 7.77 | -4.55% | -1.32% | -11.07% | 3,228,100 | 25,417,000 | 107% | 7.87 | -3.58% | 8.15 | -3.39% | 8.35 | -3.17% | 8.74 | -1.52% | -0.56% | |
| 2019-04-26 | 8.30 | 8.35 | 8.02 | 8.14 | -1.93% | -0.32% | -8.25% | 2,220,700 | 18,135,000 | 78% | 8.17 | -4.05% | 8.44 | -2.64% | 8.62 | -1.96% | 8.87 | -0.77% | -0.37% | |
| 2019-04-25 | 8.75 | 8.80 | 8.19 | 8.30 | -5.79% | -2.48% | -7.17% | 2,378,200 | 20,240,000 | 84% | 8.51 | -2.13% | 8.67 | -1.99% | 8.80 | -1.83% | 8.94 | -0.67% | -0.29% | |
| 2019-04-24 | 8.72 | 8.84 | 8.56 | 8.81 | 1.03% | 1.31% | -2.12% | 1,624,100 | 14,123,000 | 58% | 8.70 | -1.26% | 8.84 | -0.77% | 8.96 | -0.56% | 9.00 | -0.48% | -0.17% | |
| 2019-04-23 | 8.98 | 8.98 | 8.68 | 8.72 | -2.90% | -0.99% | -3.58% | 2,210,900 | 19,472,000 | 74% | 8.81 | -2.04% | 8.91 | -1.46% | 9.01 | -0.22% | 9.04 | -0.35% | -0.07% | |
| 2019-04-22 | 8.97 | 9.10 | 8.89 | 8.98 | 0.67% | -0.11% | -1.06% | 2,096,000 | 18,842,000 | 66% | 8.99 | 0.67% | 9.04 | -0.17% | 9.03 | -0.12% | 9.08 | -1.15% | 0.01% | |
| 2019-04-19 | 9.03 | 9.07 | 8.84 | 8.92 | -1.98% | -0.11% | -2.85% | 3,078,500 | 27,492,000 | 82% | 8.93 | -2.39% | 9.06 | -0.12% | 9.04 | -0.08% | 9.18 | -0.80% | 0.30% | |
| 2019-04-18 | 9.08 | 9.29 | 9.03 | 9.10 | 0.22% | -0.54% | -1.69% | 4,207,400 | 38,493,000 | 101% | 9.15 | 0.99% | 9.07 | 0.44% | 9.05 | 0.09% | 9.26 | -0.18% | 0.57% | |
| 2019-04-17 | 9.06 | 9.13 | 8.93 | 9.08 | 0.44% | 0.23% | -2.08% | 3,141,700 | 28,460,000 | 73% | 9.06 | 1.09% | 9.03 | 0.41% | 9.04 | -0.43% | 9.27 | 0.05% | 0.74% | |
| 2019-04-16 | 8.97 | 9.06 | 8.81 | 9.04 | 0.78% | 0.88% | -2.46% | 2,884,600 | 25,850,000 | 67% | 8.96 | -1.21% | 8.99 | -0.77% | 9.08 | -0.45% | 9.27 | 0.25% | 0.79% | |
| 2019-04-15 | 9.05 | 9.16 | 8.95 | 8.97 | -0.11% | -1.11% | -2.97% | 2,147,100 | 19,476,000 | 49% | 9.07 | 1.21% | 9.06 | -0.63% | 9.12 | -1.80% | 9.25 | 0.39% | 0.84% | |
| 2019-04-12 | 9.06 | 9.16 | 8.82 | 8.98 | -1.10% | 0.19% | -2.49% | 2,949,200 | 26,434,000 | 65% | 8.96 | -2.15% | 9.12 | -0.60% | 9.29 | -1.01% | 9.21 | 0.08% | 0.83% | |
| 2019-04-11 | 9.18 | 9.32 | 9.07 | 9.08 | -1.09% | -0.87% | -1.33% | 2,685,600 | 24,601,000 | 63% | 9.16 | -0.58% | 9.17 | -2.12% | 9.38 | -0.05% | 9.20 | 0.54% | 0.90% | |
| 2019-04-10 | 9.16 | 9.35 | 9.03 | 9.18 | 0.00% | -0.36% | 0.29% | 3,592,100 | 33,094,000 | 85% | 9.21 | 0.71% | 9.37 | -0.76% | 9.39 | 0.21% | 9.15 | 0.45% | 0.90% | | |
|
