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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-25 | 73.79 | 74.10 | 70.70 | 70.88 | -4.35% | -1.42% | -6.59% | 4,761,800 | 342,364,000 | 66% | 71.90 | -2.10% | 73.62 | -1.21% | 73.78 | -0.23% | 75.88 | -0.77% | 0.49% | |
| 2020-11-24 | 75.05 | 75.05 | 72.30 | 74.10 | -1.32% | 0.90% | -3.10% | 4,460,700 | 327,595,000 | 57% | 73.44 | -2.49% | 74.52 | -0.01% | 73.95 | -1.11% | 76.47 | 0.09% | 0.71% | |
| 2020-11-23 | 75.22 | 76.90 | 73.70 | 75.09 | 0.45% | -0.30% | -1.72% | 5,326,700 | 401,188,000 | 66% | 75.32 | 0.90% | 74.53 | 1.26% | 74.78 | -0.78% | 76.41 | 0.29% | 0.77% | |
| 2020-11-20 | 73.19 | 75.67 | 72.62 | 74.75 | 1.87% | 0.14% | -1.88% | 4,771,200 | 356,133,000 | 58% | 74.64 | 1.88% | 73.61 | -1.40% | 75.37 | -0.43% | 76.18 | 0.27% | 0.79% |  |
| 2020-11-19 | 72.79 | 74.12 | 71.50 | 73.38 | 0.38% | 0.15% | -3.42% | 3,744,100 | 274,318,000 | 44% | 73.27 | 0.35% | 74.65 | -1.63% | 75.69 | -1.67% | 75.98 | 0.29% | 0.78% | |
| 2020-11-18 | 73.99 | 74.89 | 71.50 | 73.10 | -3.31% | 0.12% | -3.51% | 6,157,600 | 449,565,000 | 71% | 73.01 | -4.93% | 75.89 | -1.06% | 76.97 | -0.95% | 75.76 | 0.08% | 0.74% | |
| 2020-11-17 | 77.64 | 78.96 | 74.72 | 75.60 | -3.79% | -1.56% | -0.14% | 7,110,600 | 546,083,000 | 89% | 76.80 | -0.56% | 76.70 | -1.41% | 77.71 | 0.58% | 75.71 | 0.63% | 0.73% | |
| 2020-11-16 | 75.00 | 79.65 | 74.70 | 78.58 | 3.00% | 1.75% | 4.45% | 8,366,200 | 646,141,000 | 108% | 77.23 | 1.38% | 77.80 | -0.28% | 77.26 | 0.75% | 75.23 | 1.05% | 0.66% | |
| 2020-11-13 | 79.50 | 79.51 | 74.00 | 76.29 | -6.95% | 0.15% | 2.47% | 9,921,200 | 755,784,000 | 131% | 76.18 | -4.06% | 78.01 | 0.55% | 76.68 | 0.63% | 74.45 | 1.65% | 0.52% | |
| 2020-11-12 | 76.00 | 83.00 | 74.60 | 81.99 | 6.48% | 3.26% | 11.95% | 12,935,500 | 1,027,070,000 | 174% | 79.40 | 1.74% | 77.59 | 2.70% | 76.21 | 2.47% | 73.24 | 1.38% | 0.25% | |
| 2020-11-11 | 75.54 | 81.00 | 74.51 | 77.00 | 1.33% | -1.33% | 6.58% | 11,636,400 | 908,105,000 | 172% | 78.04 | 4.93% | 75.55 | 3.29% | 74.37 | 2.64% | 72.25 | 1.39% | 0.20% | |
| 2020-11-10 | 72.67 | 76.20 | 71.35 | 75.99 | 4.21% | 2.17% | 6.64% | 8,908,200 | 662,530,000 | 138% | 74.37 | 2.67% | 73.14 | 1.53% | 72.46 | 1.43% | 71.26 | 0.73% | 0.10% | |
| 2020-11-09 | 72.50 | 73.78 | 71.25 | 72.92 | 0.58% | 0.66% | 3.08% | 5,965,300 | 432,134,000 | 101% | 72.44 | 0.72% | 72.04 | 0.89% | 71.44 | 1.40% | 70.74 | 0.48% | 0.05% | |
| 2020-11-06 | 72.29 | 73.52 | 70.33 | 72.50 | 0.29% | 0.80% | 2.97% | 5,566,700 | 400,391,000 | 99% | 71.93 | 0.20% | 71.41 | 0.70% | 70.46 | 1.46% | 70.41 | 0.11% | 0.00% | |
| 2020-11-05 | 70.49 | 74.07 | 69.52 | 72.29 | 3.57% | 0.71% | 2.79% | 6,764,600 | 485,578,000 | 121% | 71.78 | 2.66% | 70.91 | 2.28% | 69.44 | -0.55% | 70.33 | -0.06% | 0.06% | |
| 2020-11-04 | 70.66 | 71.60 | 68.99 | 69.80 | -1.22% | -0.17% | -0.82% | 3,678,300 | 257,192,000 | 65% | 69.92 | -0.83% | 69.33 | 0.87% | 69.83 | -0.57% | 70.37 | -0.09% | 0.19% | |
| 2020-11-03 | 68.68 | 71.93 | 68.00 | 70.66 | 3.20% | 0.22% | 0.32% | 5,703,100 | 402,099,000 | 105% | 70.51 | 3.97% | 68.73 | -1.33% | 70.23 | 0.12% | 70.44 | 0.01% | 0.27% | |
| 2020-11-02 | 66.79 | 68.80 | 66.00 | 68.47 | 3.38% | 0.97% | -2.78% | 5,860,700 | 397,416,000 | 109% | 67.81 | -0.83% | 69.66 | -1.53% | 70.15 | -0.30% | 70.43 | -0.38% | 0.38% | |
| 2020-10-30 | 75.44 | 75.80 | 66.16 | 66.23 | -9.31% | -3.14% | -6.32% | 13,148,200 | 899,010,000 | 263% | 68.38 | -8.18% | 70.74 | -2.96% | 70.36 | -1.96% | 70.70 | -1.03% | 0.48% | |
| 2020-10-29 | 73.00 | 75.89 | 72.50 | 73.03 | -0.79% | -1.92% | 2.23% | 5,785,500 | 430,799,000 | 162% | 74.46 | 2.84% | 72.90 | 3.28% | 71.77 | 0.72% | 71.43 | 0.89% | 0.64% | |
| 2020-10-28 | 68.80 | 74.05 | 68.80 | 73.61 | 6.50% | 1.66% | 3.97% | 5,796,900 | 419,732,000 | 175% | 72.41 | 4.07% | 70.58 | 1.05% | 71.25 | 0.56% | 70.80 | 0.38% | 0.63% | |
| 2020-10-27 | 68.80 | 70.60 | 68.71 | 69.12 | -0.45% | -0.66% | -2.01% | 1,861,100 | 129,487,000 | 56% | 69.58 | 2.57% | 69.85 | -1.60% | 70.85 | -0.08% | 70.54 | 0.16% | 0.72% | |
| 2020-10-26 | 68.70 | 70.15 | 65.88 | 69.43 | -0.30% | 2.35% | -1.41% | 3,167,700 | 214,883,000 | 88% | 67.84 | -4.74% | 70.98 | -1.12% | 70.91 | -0.47% | 70.42 | -0.02% | 0.81% | |
| 2020-10-23 | 73.57 | 74.47 | 67.64 | 69.64 | -6.36% | -2.20% | -1.13% | 5,052,100 | 359,757,000 | 145% | 71.21 | -1.97% | 71.79 | 0.20% | 71.25 | 0.39% | 70.44 | 0.72% | 0.90% | |
| 2020-10-22 | 71.48 | 74.40 | 70.01 | 74.37 | 4.12% | 2.38% | 6.35% | 5,325,100 | 386,832,000 | 169% | 72.64 | 2.16% | 71.65 | 1.86% | 70.97 | 1.31% | 69.93 | 1.28% | 0.86% | |
| 2020-10-21 | 71.29 | 72.00 | 70.32 | 71.43 | 0.20% | 0.45% | 3.45% | 2,331,500 | 165,786,000 | 81% | 71.11 | 0.91% | 70.34 | 0.77% | 70.05 | -0.14% | 69.05 | 0.68% | 0.71% | |
| 2020-10-20 | 68.40 | 71.40 | 68.01 | 71.29 | 3.62% | 1.17% | 3.94% | 3,412,900 | 240,500,000 | 120% | 70.47 | 1.56% | 69.80 | 0.46% | 70.15 | 0.49% | 68.59 | 1.15% | 0.62% | |
| 2020-10-19 | 68.90 | 70.85 | 68.22 | 68.80 | -0.29% | -0.85% | 1.46% | 2,315,600 | 160,676,000 | 80% | 69.39 | 0.28% | 69.49 | -1.06% | 69.81 | 0.38% | 67.81 | 0.58% | 0.46% | |
| 2020-10-16 | 69.48 | 70.30 | 68.35 | 69.00 | -0.69% | -0.28% | 2.35% | 2,151,900 | 148,899,000 | 77% | 69.19 | -0.93% | 70.23 | 0.30% | 69.54 | 0.80% | 67.42 | 0.60% | 0.37% | |
| 2020-10-15 | 70.30 | 70.78 | 69.32 | 69.48 | 0.00% | -0.52% | 3.68% | 2,405,100 | 167,979,000 | 87% | 69.84 | -1.55% | 70.02 | 0.69% | 68.99 | 1.02% | 67.02 | 0.82% | 0.27% | | |
|
