山西汾酒( 600809.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 | 55.49 | 57.07 | 54.80 | 56.11 | 0.59% | 0.35% | -3.19% | 5,516,300 | 308,456,000 | 73% | 55.92 | 0.53% | 56.16 | -1.22% | 56.82 | -1.45% | 57.96 | 0.25% | 0.42% |  |
| 2019-05-23 | 57.00 | 57.00 | 54.77 | 55.78 | -2.26% | 0.29% | -3.52% | 6,223,800 | 346,175,000 | 79% | 55.62 | -2.45% | 56.85 | -1.09% | 57.66 | -2.05% | 57.82 | 0.57% | 0.36% | |
| 2019-05-22 | 58.00 | 58.10 | 56.20 | 57.07 | -1.57% | 0.09% | -0.72% | 5,522,200 | 314,852,000 | 69% | 57.02 | -1.46% | 57.48 | -1.70% | 58.87 | -0.22% | 57.49 | 0.21% | 0.22% | |
| 2019-05-21 | 57.30 | 58.77 | 56.39 | 57.98 | 0.31% | 0.21% | 1.07% | 6,757,300 | 390,968,000 | 83% | 57.86 | 0.65% | 58.48 | -1.84% | 58.99 | 0.14% | 57.37 | 0.80% | 0.18% | |
| 2019-05-20 | 59.50 | 59.50 | 56.11 | 57.80 | -3.18% | 0.55% | 1.56% | 6,542,700 | 376,110,000 | 78% | 57.49 | -4.39% | 59.57 | -0.03% | 58.91 | 0.20% | 56.91 | 1.03% | 0.00% | |
| 2019-05-17 | 61.11 | 61.90 | 59.20 | 59.70 | -2.31% | -0.71% | 5.98% | 6,469,800 | 388,999,000 | 76% | 60.13 | -0.57% | 59.59 | 1.05% | 58.79 | 1.49% | 56.33 | 0.33% | -0.24% | |
| 2019-05-16 | 58.94 | 61.86 | 58.00 | 61.11 | 3.10% | 1.06% | 8.84% | 11,180,500 | 676,066,000 | 126% | 60.47 | 3.43% | 58.97 | 2.28% | 57.93 | 2.89% | 56.15 | 1.04% | -0.29% | |
| 2019-05-15 | 56.90 | 59.80 | 56.60 | 59.27 | 5.43% | 1.38% | 6.66% | 11,828,900 | 691,552,000 | 124% | 58.46 | 3.06% | 57.66 | 2.45% | 56.30 | 1.35% | 55.57 | 0.41% | -0.50% | |
| 2019-05-14 | 56.00 | 57.48 | 55.82 | 56.22 | -1.52% | -0.89% | 1.59% | 4,806,400 | 272,646,000 | 51% | 56.73 | -0.42% | 56.28 | 1.87% | 55.56 | 0.99% | 55.34 | -0.35% | -0.53% | |
| 2019-05-13 | 55.08 | 57.92 | 54.00 | 57.09 | 2.13% | 0.22% | 2.80% | 7,368,600 | 419,756,000 | 76% | 56.97 | 2.74% | 55.24 | 0.54% | 55.01 | 1.45% | 55.53 | -0.06% | -0.51% | |
| 2019-05-10 | 54.00 | 56.31 | 53.54 | 55.90 | 4.56% | 0.81% | 0.60% | 8,779,400 | 486,812,000 | 89% | 55.45 | 3.12% | 54.95 | 1.14% | 54.23 | -0.71% | 55.57 | -0.39% | -0.57% | |
| 2019-05-09 | 56.23 | 56.30 | 51.89 | 53.46 | -4.93% | -0.58% | -4.17% | 9,848,500 | 529,594,000 | 98% | 53.77 | -3.77% | 54.33 | 0.58% | 54.61 | -0.75% | 55.78 | -0.80% | -0.56% | |
| 2019-05-08 | 54.00 | 57.41 | 53.25 | 56.23 | 3.63% | 0.63% | -0.01% | 7,726,400 | 431,738,000 | 82% | 55.88 | 4.20% | 54.02 | -1.01% | 55.03 | -0.31% | 56.23 | -0.26% | -0.54% | |
| 2019-05-07 | 52.33 | 54.67 | 52.10 | 54.26 | 3.71% | 1.18% | -3.76% | 9,260,100 | 496,601,000 | 99% | 53.63 | 0.83% | 54.56 | -1.12% | 55.19 | -1.33% | 56.38 | -0.98% | -0.54% | |
| 2019-05-06 | 54.98 | 55.80 | 51.69 | 52.32 | -8.90% | -1.63% | -8.11% | 13,061,400 | 694,690,000 | 143% | 53.19 | -6.66% | 55.18 | -2.11% | 55.94 | -1.67% | 56.94 | -1.33% | -0.43% | |
| 2019-04-30 | 55.30 | 57.96 | 55.03 | 57.43 | 3.29% | 0.79% | -0.47% | 11,030,700 | 628,528,000 | 141% | 56.98 | 2.57% | 56.37 | -0.59% | 56.88 | -0.36% | 57.70 | -0.23% | -0.31% | |
| 2019-04-29 | 55.00 | 56.35 | 54.50 | 55.60 | -3.30% | 0.08% | -3.87% | 16,567,100 | 920,381,000 | 219% | 55.56 | -3.11% | 56.71 | -1.95% | 57.09 | -1.94% | 57.84 | -1.05% | -0.33% | |
| 2019-04-26 | 58.50 | 58.67 | 55.75 | 57.50 | -0.93% | 0.28% | -1.63% | 7,005,300 | 401,676,000 | 108% | 57.34 | -1.97% | 57.83 | -0.54% | 58.22 | -0.52% | 58.45 | 0.11% | -0.26% | |
| 2019-04-25 | 57.40 | 59.66 | 56.50 | 58.04 | 1.11% | -0.77% | -0.59% | 8,171,500 | 477,965,000 | 128% | 58.49 | 1.64% | 58.14 | -0.46% | 58.52 | -0.56% | 58.38 | -0.10% | -0.29% | |
| 2019-04-24 | 58.22 | 59.37 | 56.43 | 57.40 | -1.41% | -0.26% | -1.78% | 6,935,000 | 399,090,000 | 96% | 57.55 | -1.32% | 58.41 | -0.90% | 58.85 | -0.56% | 58.44 | -0.73% | -0.29% | |
| 2019-04-23 | 58.00 | 59.22 | 57.18 | 58.22 | -0.53% | -0.17% | -1.10% | 7,227,000 | 421,470,000 | 96% | 58.32 | -2.04% | 58.94 | -1.29% | 59.18 | 0.10% | 58.87 | -0.21% | -0.15% | |
| 2019-04-22 | 59.62 | 60.88 | 58.27 | 58.53 | -1.83% | -1.69% | -0.78% | 5,864,800 | 349,169,000 | 78% | 59.54 | 0.54% | 59.71 | 0.39% | 59.13 | 0.65% | 58.99 | -0.59% | -0.09% | |
| 2019-04-19 | 59.98 | 60.05 | 58.70 | 59.62 | -0.65% | 0.68% | 0.47% | 3,447,200 | 204,133,000 | 43% | 59.22 | -1.60% | 59.48 | 0.86% | 58.75 | 0.85% | 59.34 | -0.28% | 0.05% | |
| 2019-04-18 | 59.30 | 60.68 | 59.00 | 60.01 | 1.28% | -0.28% | 0.85% | 5,708,500 | 343,529,000 | 68% | 60.18 | 2.21% | 58.97 | 1.29% | 58.25 | 0.18% | 59.51 | 0.06% | 0.15% | |
| 2019-04-17 | 58.48 | 59.61 | 57.80 | 59.25 | 0.94% | 0.63% | -0.37% | 5,205,200 | 306,470,000 | 60% | 58.88 | 1.55% | 58.22 | 1.11% | 58.15 | -0.91% | 59.47 | -0.13% | 0.16% | |
| 2019-04-16 | 57.04 | 59.00 | 56.00 | 58.70 | 2.78% | 1.24% | -1.43% | 6,443,000 | 373,559,000 | 72% | 57.98 | 0.03% | 57.59 | -0.82% | 58.68 | -0.40% | 59.55 | -0.41% | 0.19% | |
| 2019-04-15 | 57.88 | 58.74 | 57.09 | 57.11 | 0.40% | -1.47% | -4.49% | 7,045,300 | 408,372,000 | 77% | 57.96 | 1.82% | 58.06 | -1.55% | 58.92 | -1.25% | 59.80 | -0.36% | 0.27% | |
| 2019-04-12 | 57.00 | 58.68 | 55.60 | 56.88 | -1.27% | -0.09% | -5.22% | 7,882,100 | 448,723,000 | 79% | 56.93 | -3.04% | 58.97 | -1.02% | 59.66 | -1.04% | 60.01 | -0.19% | 0.43% | |
| 2019-04-11 | 61.69 | 61.69 | 57.00 | 57.61 | -6.70% | -1.88% | -4.18% | 14,692,800 | 862,675,000 | 153% | 58.71 | -3.60% | 59.58 | -2.13% | 60.29 | -0.72% | 60.13 | -0.06% | 0.52% | |
| 2019-04-10 | 60.00 | 63.00 | 58.86 | 61.75 | 0.00% | 1.38% | 2.65% | 10,303,000 | 627,550,000 | 119% | 60.91 | 2.43% | 60.88 | -0.04% | 60.72 | 0.27% | 60.16 | 0.67% | 0.60% | | |
|
