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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 46.28 | 47.42 | 45.72 | 47.25 | 2.07% | 0.71% | 4.17% | 4,685,600 | 219,832,000 | 140% | 46.92 | 2.42% | 46.07 | 1.64% | 45.72 | 1.05% | 45.36 | 0.73% | -0.31% |  |
| 2019-08-19 | 45.32 | 46.42 | 45.00 | 46.29 | 2.28% | 1.05% | 2.80% | 4,538,200 | 207,890,000 | 134% | 45.81 | 1.20% | 45.32 | 0.44% | 45.25 | 0.54% | 45.03 | 0.25% | -0.45% | |
| 2019-08-16 | 44.71 | 45.80 | 44.50 | 45.26 | 1.21% | -0.01% | 0.76% | 3,535,800 | 160,045,000 | 108% | 45.26 | 1.56% | 45.12 | 0.42% | 45.00 | 0.21% | 44.92 | 0.04% | -0.54% | |
| 2019-08-15 | 43.72 | 45.12 | 43.72 | 44.72 | -0.62% | 0.34% | -0.40% | 2,658,700 | 118,497,000 | 80% | 44.57 | -1.78% | 44.93 | -0.22% | 44.91 | -0.42% | 44.90 | -0.34% | -0.61% | |
| 2019-08-14 | 45.13 | 45.90 | 44.89 | 45.00 | 1.08% | -0.83% | -0.12% | 3,792,200 | 172,077,000 | 112% | 45.38 | 1.89% | 45.03 | 0.50% | 45.10 | 0.43% | 45.06 | -0.30% | -0.64% | |
| 2019-08-13 | 44.94 | 44.94 | 44.32 | 44.52 | -1.15% | -0.04% | -1.49% | 1,804,800 | 80,380,000 | 53% | 44.54 | -0.80% | 44.81 | -0.64% | 44.91 | 0.16% | 45.19 | -0.59% | -0.67% | |
| 2019-08-12 | 45.00 | 45.24 | 44.41 | 45.04 | 1.74% | 0.32% | -0.92% | 3,097,800 | 139,079,000 | 88% | 44.90 | 0.07% | 45.10 | 0.27% | 44.83 | -0.03% | 45.46 | -0.45% | -0.67% | |
| 2019-08-09 | 45.72 | 46.15 | 44.17 | 44.27 | -2.98% | -1.33% | -3.05% | 3,628,700 | 162,804,000 | 106% | 44.87 | -1.23% | 44.97 | 0.38% | 44.85 | -0.11% | 45.67 | -0.59% | -0.69% | |
| 2019-08-08 | 43.98 | 45.94 | 43.98 | 45.63 | 3.96% | 0.45% | -0.66% | 4,405,300 | 200,106,000 | 133% | 45.42 | 2.52% | 44.81 | 0.50% | 44.89 | -0.27% | 45.93 | -0.78% | -0.67% |  |
| 2019-08-07 | 44.75 | 45.15 | 43.81 | 43.89 | -1.61% | -0.94% | -5.19% | 2,396,000 | 106,162,000 | 68% | 44.31 | -0.35% | 44.58 | -0.51% | 45.01 | -0.94% | 46.29 | -1.09% | -0.67% | |
| 2019-08-06 | 43.99 | 45.19 | 43.40 | 44.61 | 0.29% | 0.33% | -4.68% | 4,491,400 | 199,707,000 | 112% | 44.46 | -1.14% | 44.81 | -1.33% | 45.44 | -1.53% | 46.80 | -0.60% | -0.63% | |
| 2019-08-05 | 45.00 | 45.70 | 44.48 | 44.48 | -2.00% | -1.10% | -5.53% | 2,983,600 | 134,189,000 | 71% | 44.98 | -0.27% | 45.42 | -1.30% | 46.15 | -0.99% | 47.09 | -0.67% | -0.75% | |
| 2019-08-02 | 44.83 | 45.85 | 44.72 | 45.39 | -1.33% | 0.65% | -4.24% | 3,697,700 | 166,752,000 | 88% | 45.10 | -2.17% | 46.01 | -1.90% | 46.61 | -1.29% | 47.40 | -0.73% | -0.70% | |
| 2019-08-01 | 46.75 | 46.76 | 45.65 | 46.00 | -1.60% | -0.21% | -3.66% | 3,675,400 | 169,421,000 | 93% | 46.10 | -2.18% | 46.90 | -1.29% | 47.21 | -0.88% | 47.75 | -0.65% | -0.65% | |
| 2019-07-31 | 47.25 | 47.98 | 46.70 | 46.75 | -1.16% | -0.80% | -2.73% | 2,776,600 | 130,846,000 | 74% | 47.13 | -1.02% | 47.51 | -0.49% | 47.64 | -0.73% | 48.06 | -0.57% | -0.58% | |
| 2019-07-30 | 47.81 | 48.07 | 47.20 | 47.30 | -1.05% | -0.66% | -2.14% | 3,308,900 | 157,543,000 | 88% | 47.61 | -0.54% | 47.75 | -0.07% | 47.98 | 0.51% | 48.34 | -0.60% | -0.60% | |
| 2019-07-29 | 48.00 | 48.28 | 47.54 | 47.80 | -0.23% | -0.14% | -1.70% | 2,135,100 | 102,204,000 | 57% | 47.87 | 0.11% | 47.78 | -0.63% | 47.74 | -0.37% | 48.63 | -0.59% | -0.60% | |
| 2019-07-26 | 47.74 | 48.14 | 47.56 | 47.91 | -0.21% | 0.19% | -2.05% | 2,714,600 | 129,804,000 | 68% | 47.82 | 0.19% | 48.08 | 0.78% | 47.92 | -0.35% | 48.91 | -0.46% | -0.60% | |
| 2019-07-25 | 49.25 | 49.25 | 47.14 | 48.01 | -2.32% | 0.59% | -2.30% | 5,494,800 | 262,252,000 | 139% | 47.73 | -1.57% | 47.71 | -0.60% | 48.09 | -0.66% | 49.14 | -0.78% | -0.54% | |
| 2019-07-24 | 47.04 | 49.50 | 47.02 | 49.15 | 4.89% | 1.37% | -0.75% | 6,617,300 | 320,858,000 | 181% | 48.49 | 3.32% | 48.00 | -0.05% | 48.40 | -0.73% | 49.52 | -0.66% | -0.43% | |
| 2019-07-23 | 46.50 | 48.40 | 46.01 | 46.86 | -5.05% | -0.15% | -6.00% | 6,680,800 | 313,545,000 | 200% | 46.93 | -5.24% | 48.02 | -3.42% | 48.76 | -2.93% | 49.85 | -1.78% | -0.34% | |
| 2019-07-22 | 49.58 | 50.40 | 49.10 | 49.35 | -0.16% | -0.35% | -2.76% | 2,572,300 | 127,394,000 | 84% | 49.53 | -0.41% | 49.72 | -0.81% | 50.23 | -0.69% | 50.75 | -0.23% | -0.12% | |
| 2019-07-19 | 49.77 | 50.30 | 49.07 | 49.43 | 0.16% | -0.60% | -2.83% | 2,007,900 | 99,846,000 | 63% | 49.73 | -0.40% | 50.13 | -0.86% | 50.58 | -0.42% | 50.87 | -0.20% | -0.04% | |
| 2019-07-18 | 50.39 | 51.06 | 49.35 | 49.35 | -1.99% | -1.15% | -3.17% | 2,452,300 | 122,431,000 | 72% | 49.93 | -1.25% | 50.57 | -0.69% | 50.79 | -0.42% | 50.97 | 0.02% | 0.05% | |
| 2019-07-17 | 51.26 | 51.26 | 50.05 | 50.35 | -1.78% | -0.41% | -1.19% | 3,050,800 | 154,235,000 | 85% | 50.56 | -1.07% | 50.92 | -0.36% | 51.01 | -0.17% | 50.96 | -0.75% | 0.15% | |
| 2019-07-16 | 51.02 | 51.73 | 50.55 | 51.26 | -0.27% | 0.31% | -0.16% | 2,988,800 | 152,731,000 | 77% | 51.10 | 0.09% | 51.10 | -0.05% | 51.10 | -0.12% | 51.34 | -0.61% | 0.38% | |
| 2019-07-15 | 50.60 | 52.00 | 49.00 | 51.40 | 0.63% | 0.67% | -0.50% | 3,896,700 | 198,952,000 | 94% | 51.06 | -0.20% | 51.13 | 0.02% | 51.16 | 0.08% | 51.66 | -0.56% | 0.61% | |
| 2019-07-12 | 51.50 | 51.55 | 50.80 | 51.08 | 0.53% | -0.16% | -1.67% | 2,476,100 | 126,677,000 | 57% | 51.16 | -0.05% | 51.11 | -0.16% | 51.12 | 0.02% | 51.95 | 0.10% | 0.90% | |
| 2019-07-11 | 51.52 | 51.95 | 50.50 | 50.81 | 0.06% | -0.74% | -2.09% | 2,890,800 | 147,971,000 | 65% | 51.19 | 0.42% | 51.20 | 0.21% | 51.11 | 0.38% | 51.89 | 0.32% | 0.99% | |
| 2019-07-10 | 51.00 | 51.58 | 50.10 | 50.78 | 0.00% | -0.38% | -1.84% | 2,374,200 | 121,025,000 | 50% | 50.98 | -0.65% | 51.09 | -0.05% | 50.92 | -1.11% | 51.73 | 0.25% | 1.08% | | |
|
