水井坊( 600779.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 | 48.10 | 49.20 | 47.72 | 48.64 | 0.60% | -0.23% | 0.16% | 3,192,800 | 155,649,000 | 72% | 48.75 | 0.21% | 49.03 | -0.77% | 49.01 | 0.15% | 48.56 | 0.43% | 0.31% |  |
| 2019-05-23 | 49.12 | 49.50 | 48.07 | 48.35 | -2.44% | -0.61% | -0.01% | 3,678,500 | 178,956,000 | 79% | 48.65 | -1.99% | 49.41 | 0.50% | 48.93 | -0.10% | 48.35 | 0.79% | 0.28% | |
| 2019-05-22 | 49.43 | 50.31 | 48.67 | 49.56 | -0.48% | -0.15% | 3.30% | 3,754,100 | 186,334,000 | 80% | 49.64 | -0.19% | 49.16 | 0.70% | 48.98 | 0.48% | 47.98 | 0.54% | 0.17% | |
| 2019-05-21 | 48.30 | 51.11 | 47.35 | 49.80 | 3.13% | 0.14% | 4.36% | 6,159,100 | 306,277,000 | 132% | 49.73 | 4.13% | 48.82 | 0.79% | 48.75 | 1.15% | 47.72 | 0.87% | 0.11% | |
| 2019-05-20 | 47.79 | 48.80 | 46.38 | 48.29 | 0.81% | 1.12% | 2.08% | 3,733,900 | 178,307,000 | 80% | 47.75 | -1.41% | 48.44 | -0.34% | 48.20 | 0.04% | 47.31 | 0.37% | 0.01% | |
| 2019-05-17 | 48.89 | 49.58 | 47.80 | 47.90 | -2.84% | -1.10% | 1.63% | 4,186,000 | 202,749,000 | 85% | 48.44 | -1.05% | 48.60 | 0.75% | 48.18 | 0.67% | 47.13 | -0.43% | -0.04% |  |
| 2019-05-16 | 48.36 | 49.89 | 47.80 | 49.30 | 1.07% | 0.72% | 4.15% | 4,971,200 | 243,333,000 | 98% | 48.95 | 1.06% | 48.24 | 0.83% | 47.86 | 1.67% | 47.33 | -0.12% | 0.12% | |
| 2019-05-15 | 47.32 | 49.40 | 47.32 | 48.78 | 4.01% | 0.71% | 2.93% | 6,328,900 | 306,552,000 | 112% | 48.44 | 3.03% | 47.84 | 1.36% | 47.07 | 1.05% | 47.39 | 0.43% | 0.24% | |
| 2019-05-14 | 46.51 | 47.66 | 46.41 | 46.90 | -0.87% | -0.24% | -0.62% | 3,900,000 | 183,355,000 | 68% | 47.01 | -1.46% | 47.20 | 1.47% | 46.58 | 0.32% | 47.19 | 0.08% | 0.20% | |
| 2019-05-13 | 47.30 | 48.98 | 46.86 | 47.31 | -0.71% | -0.84% | 0.33% | 4,239,400 | 202,268,000 | 76% | 47.71 | 1.64% | 46.51 | 0.80% | 46.43 | 0.48% | 47.15 | 0.19% | 0.19% | |
| 2019-05-10 | 45.24 | 48.28 | 44.70 | 47.65 | 7.03% | 1.51% | 1.24% | 5,691,700 | 267,187,000 | 102% | 46.94 | 4.16% | 46.15 | 0.72% | 46.21 | -1.36% | 47.07 | 0.11% | 0.11% | |
| 2019-05-09 | 45.83 | 46.59 | 43.51 | 44.52 | -4.01% | -1.22% | -5.30% | 5,207,400 | 234,694,000 | 92% | 45.07 | -2.90% | 45.82 | -1.08% | 46.85 | -1.68% | 47.01 | -0.34% | 0.03% | |
| 2019-05-08 | 45.43 | 47.30 | 45.00 | 46.38 | 0.06% | -0.08% | -1.68% | 3,951,900 | 183,437,000 | 75% | 46.42 | 0.54% | 46.32 | -2.41% | 47.65 | 0.08% | 47.17 | -0.03% | -0.07% | |
| 2019-05-07 | 45.36 | 46.86 | 45.36 | 46.35 | 2.21% | 0.40% | -1.77% | 4,398,800 | 203,075,000 | 86% | 46.17 | -0.41% | 47.46 | -1.39% | 47.61 | -0.13% | 47.19 | -0.12% | -0.07% | |
| 2019-05-06 | 49.00 | 49.00 | 45.35 | 45.35 | -10.00% | -2.17% | -4.00% | 7,601,900 | 352,398,000 | 152% | 46.36 | -7.11% | 48.13 | -0.45% | 47.67 | -0.41% | 47.24 | -0.12% | -0.06% | |
| 2019-04-30 | 48.92 | 50.67 | 48.48 | 50.39 | 1.55% | 0.97% | 6.54% | 5,773,900 | 288,148,000 | 135% | 49.91 | 3.01% | 48.35 | 1.74% | 47.87 | 1.45% | 47.30 | 1.12% | 0.00% | |
| 2019-04-29 | 47.60 | 50.24 | 46.15 | 49.62 | 5.37% | 2.43% | 6.09% | 10,221,600 | 495,186,000 | 240% | 48.45 | 4.10% | 47.52 | 2.26% | 47.18 | 1.71% | 46.77 | 1.07% | -0.01% | |
| 2019-04-26 | 45.57 | 47.28 | 45.50 | 47.09 | 3.36% | 1.19% | 1.76% | 5,514,800 | 256,637,000 | 142% | 46.54 | 0.24% | 46.47 | 0.27% | 46.39 | 0.16% | 46.28 | 0.07% | -0.04% | |
| 2019-04-25 | 46.78 | 47.14 | 45.52 | 45.56 | -2.52% | -1.87% | -1.47% | 3,655,700 | 169,720,000 | 98% | 46.43 | 0.03% | 46.35 | 0.11% | 46.32 | -0.11% | 46.24 | -0.12% | 0.02% | |
| 2019-04-24 | 46.50 | 47.38 | 45.62 | 46.74 | 0.73% | 0.70% | 0.96% | 3,474,400 | 161,257,000 | 86% | 46.41 | 0.42% | 46.30 | 0.13% | 46.37 | 0.15% | 46.30 | -0.60% | 0.09% | |
| 2019-04-23 | 46.00 | 46.80 | 45.30 | 46.40 | 1.09% | 0.39% | -0.37% | 4,051,300 | 187,243,000 | 95% | 46.22 | -0.12% | 46.24 | -0.40% | 46.30 | 0.38% | 46.57 | -0.65% | 0.23% | |
| 2019-04-22 | 46.50 | 46.94 | 45.70 | 45.90 | -0.97% | -0.80% | -2.08% | 2,709,600 | 125,378,000 | 59% | 46.27 | 0.09% | 46.42 | 0.18% | 46.13 | -0.08% | 46.88 | -1.33% | 0.40% | |
| 2019-04-19 | 46.84 | 46.97 | 45.80 | 46.35 | -0.75% | 0.26% | -2.44% | 2,486,400 | 114,951,000 | 46% | 46.23 | -0.96% | 46.34 | 0.59% | 46.16 | -0.05% | 47.51 | -0.08% | 0.72% | |
| 2019-04-18 | 46.00 | 46.95 | 46.00 | 46.70 | 1.52% | 0.04% | -1.78% | 3,465,200 | 161,762,000 | 60% | 46.68 | 1.27% | 46.07 | 0.12% | 46.18 | -0.14% | 47.55 | 0.03% | 0.82% | |
| 2019-04-17 | 46.00 | 46.58 | 45.70 | 46.00 | 0.48% | -0.21% | -3.22% | 3,681,500 | 169,698,000 | 58% | 46.10 | 1.09% | 46.02 | -0.14% | 46.25 | -1.07% | 47.53 | 0.44% | 0.92% | |
| 2019-04-16 | 45.10 | 46.00 | 45.05 | 45.78 | 1.02% | 0.39% | -3.26% | 4,714,800 | 214,996,000 | 64% | 45.60 | -1.59% | 46.08 | -0.86% | 46.75 | -1.26% | 47.32 | 1.04% | 0.94% | |
| 2019-04-15 | 46.89 | 47.40 | 45.11 | 45.32 | -2.26% | -2.20% | -3.24% | 5,168,700 | 239,506,000 | 61% | 46.34 | 0.05% | 46.48 | -1.58% | 47.34 | -2.00% | 46.84 | 0.76% | 0.93% | |
| 2019-04-12 | 45.54 | 46.70 | 45.54 | 46.37 | 1.02% | 0.12% | -0.25% | 3,952,000 | 183,028,000 | 46% | 46.31 | -0.81% | 47.22 | -1.30% | 48.31 | -0.11% | 46.48 | 0.66% | 0.88% | |
| 2019-04-11 | 48.32 | 48.60 | 45.80 | 45.90 | -5.11% | -1.70% | -0.61% | 6,434,800 | 300,462,000 | 73% | 46.69 | -3.75% | 47.84 | -2.59% | 48.36 | -0.01% | 46.18 | 0.62% | 0.83% | |
| 2019-04-10 | 48.70 | 49.23 | 47.51 | 48.37 | 0.00% | -0.29% | 5.39% | 5,431,300 | 263,478,000 | 66% | 48.51 | 0.19% | 49.11 | 0.68% | 48.37 | 1.50% | 45.90 | 0.84% | 0.79% | | |
|
