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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 70.03 | 71.99 | 69.50 | 71.00 | 1.49% | 0.36% | 4.08% | 5,457,200 | 386,084,000 | 126% | 70.75 | 1.66% | 69.93 | 1.18% | 69.51 | 0.98% | 68.21 | 1.03% | 0.15% |  |
| 2019-08-19 | 69.71 | 70.79 | 68.85 | 69.96 | 0.36% | 0.52% | 3.61% | 5,038,200 | 350,640,000 | 117% | 69.60 | 0.35% | 69.11 | 0.09% | 68.84 | 0.78% | 67.52 | 0.61% | 0.00% | |
| 2019-08-16 | 68.64 | 70.20 | 68.02 | 69.71 | 1.99% | 0.51% | 3.87% | 4,923,400 | 341,453,000 | 120% | 69.35 | 1.72% | 69.05 | 0.89% | 68.30 | 0.87% | 67.11 | 0.86% | -0.10% | |
| 2019-08-15 | 68.16 | 68.99 | 67.68 | 68.35 | -1.23% | 0.24% | 2.73% | 3,872,200 | 264,017,000 | 90% | 68.18 | -1.65% | 68.44 | 0.65% | 67.71 | 0.46% | 66.54 | 0.14% | -0.27% | |
| 2019-08-14 | 68.84 | 70.30 | 68.55 | 69.20 | 1.44% | -0.19% | 4.15% | 6,700,400 | 464,537,000 | 161% | 69.33 | 2.65% | 68.00 | 2.00% | 67.40 | 1.49% | 66.44 | 0.54% | -0.30% | |
| 2019-08-13 | 66.55 | 68.35 | 65.79 | 68.22 | 2.32% | 1.01% | 3.24% | 5,484,600 | 370,431,000 | 141% | 67.54 | 2.11% | 66.67 | 1.02% | 66.41 | 1.21% | 66.08 | -0.27% | -0.37% |  |
| 2019-08-12 | 65.13 | 66.98 | 65.13 | 66.67 | 3.36% | 0.79% | 0.62% | 3,417,200 | 226,031,000 | 87% | 66.15 | 0.56% | 66.00 | 0.20% | 65.62 | 0.20% | 66.26 | -0.45% | -0.34% | |
| 2019-08-09 | 66.68 | 67.09 | 64.47 | 64.50 | -2.42% | -1.94% | -3.09% | 3,292,600 | 216,576,000 | 83% | 65.78 | -0.45% | 65.87 | 0.70% | 65.49 | 0.34% | 66.56 | -0.37% | -0.30% | |
| 2019-08-08 | 65.68 | 66.28 | 65.50 | 66.10 | 1.46% | 0.04% | -1.05% | 3,060,100 | 202,196,000 | 77% | 66.08 | 0.47% | 65.41 | 0.24% | 65.27 | -0.27% | 66.80 | -0.26% | -0.29% | |
| 2019-08-07 | 65.50 | 66.33 | 65.10 | 65.15 | 0.00% | -0.94% | -2.73% | 3,439,600 | 226,215,000 | 79% | 65.77 | 1.61% | 65.25 | 0.42% | 65.45 | -0.53% | 66.98 | -0.38% | -0.30% | |
| 2019-08-06 | 64.01 | 65.77 | 62.90 | 65.15 | 0.57% | 0.65% | -3.10% | 4,781,100 | 309,478,000 | 104% | 64.73 | -1.13% | 64.98 | -0.98% | 65.79 | -1.53% | 67.24 | -0.45% | -0.29% | |
| 2019-08-05 | 65.51 | 66.50 | 64.40 | 64.78 | -1.40% | -1.05% | -4.08% | 3,378,100 | 221,158,000 | 69% | 65.47 | 0.85% | 65.63 | -0.98% | 66.81 | -0.97% | 67.54 | -0.37% | -0.30% | |
| 2019-08-02 | 65.00 | 66.15 | 63.71 | 65.70 | -1.72% | 1.21% | -3.08% | 6,453,600 | 418,942,000 | 129% | 64.92 | -3.45% | 66.27 | -3.01% | 67.47 | -1.65% | 67.79 | -0.85% | -0.28% | |
| 2019-08-01 | 67.80 | 67.95 | 66.75 | 66.85 | -1.39% | -0.57% | -2.23% | 3,182,800 | 213,993,000 | 67% | 67.23 | -1.15% | 68.33 | -0.93% | 68.60 | 0.14% | 68.37 | -0.14% | -0.21% | |
| 2019-07-31 | 68.88 | 69.28 | 67.60 | 67.79 | -1.47% | -0.33% | -0.99% | 3,263,500 | 221,963,000 | 68% | 68.01 | -1.85% | 68.97 | -0.26% | 68.50 | -0.07% | 68.47 | -0.15% | -0.18% | |
| 2019-07-30 | 69.62 | 70.48 | 68.70 | 68.80 | -1.18% | -0.71% | 0.34% | 4,645,000 | 321,871,000 | 97% | 69.29 | -0.17% | 69.14 | 1.16% | 68.55 | 0.64% | 68.57 | 0.02% | -0.17% | |
| 2019-07-29 | 69.05 | 69.96 | 68.36 | 69.62 | 1.40% | 0.30% | 1.56% | 3,551,400 | 246,510,000 | 74% | 69.41 | 1.12% | 68.35 | 0.34% | 68.12 | 0.11% | 68.55 | -0.04% | -0.20% | |
| 2019-07-26 | 68.00 | 69.12 | 67.80 | 68.66 | 0.45% | 0.02% | 0.12% | 3,351,000 | 230,030,000 | 66% | 68.65 | 1.52% | 68.12 | 0.49% | 68.04 | -0.27% | 68.58 | -0.26% | -0.23% | |
| 2019-07-25 | 68.40 | 68.50 | 66.70 | 68.35 | 0.07% | 1.08% | -0.59% | 6,552,200 | 443,039,000 | 123% | 67.62 | -1.17% | 67.79 | -0.44% | 68.23 | -0.31% | 68.76 | -0.38% | -0.19% | |
| 2019-07-24 | 68.52 | 69.08 | 67.71 | 68.30 | 0.00% | -0.17% | -1.04% | 4,953,700 | 338,914,000 | 95% | 68.42 | 1.33% | 68.09 | -0.47% | 68.44 | -0.21% | 69.02 | -0.27% | -0.10% | |
| 2019-07-23 | 68.28 | 68.61 | 65.90 | 68.30 | 0.06% | 1.16% | -1.30% | 7,565,900 | 510,826,000 | 139% | 67.52 | -1.72% | 68.41 | -0.80% | 68.58 | -0.70% | 69.20 | -0.55% | 0.00% | |
| 2019-07-22 | 70.15 | 70.36 | 67.80 | 68.26 | -1.77% | -0.63% | -1.91% | 4,369,600 | 300,169,000 | 82% | 68.70 | -1.17% | 68.96 | -0.29% | 69.06 | -0.19% | 69.59 | -0.16% | 0.16% | |
| 2019-07-19 | 68.02 | 70.25 | 68.02 | 69.49 | 2.34% | -0.03% | -0.30% | 4,995,900 | 347,264,000 | 90% | 69.51 | 1.37% | 69.16 | 0.21% | 69.20 | -0.28% | 69.70 | -0.21% | 0.26% | |
| 2019-07-18 | 69.70 | 69.95 | 67.39 | 67.90 | -2.01% | -0.98% | -2.79% | 4,148,500 | 284,480,000 | 66% | 68.57 | -1.09% | 69.02 | -0.36% | 69.39 | -0.32% | 69.85 | 0.18% | 0.42% | |
| 2019-07-17 | 69.20 | 69.91 | 68.47 | 69.29 | 0.58% | -0.06% | -0.62% | 3,869,300 | 268,260,000 | 58% | 69.33 | 0.27% | 69.27 | -0.51% | 69.61 | -0.22% | 69.72 | -0.07% | 0.52% | |
| 2019-07-16 | 69.90 | 70.24 | 68.51 | 68.89 | -1.09% | -0.37% | -1.27% | 4,619,100 | 319,392,000 | 63% | 69.15 | -0.25% | 69.62 | -0.25% | 69.76 | -0.30% | 69.77 | -0.19% | 0.66% | |
| 2019-07-15 | 69.98 | 70.15 | 68.28 | 69.65 | -1.64% | 0.47% | -0.37% | 5,714,000 | 396,108,000 | 74% | 69.32 | -1.49% | 69.80 | -0.38% | 69.97 | -0.15% | 69.91 | -0.39% | 0.78% | |
| 2019-07-12 | 69.82 | 71.10 | 69.51 | 70.81 | 1.90% | 0.62% | 0.90% | 5,257,600 | 369,982,000 | 64% | 70.37 | 0.89% | 70.07 | 0.02% | 70.08 | -0.08% | 70.18 | 0.10% | 1.01% | |
| 2019-07-11 | 70.20 | 71.00 | 68.93 | 69.49 | -0.87% | -0.37% | -0.88% | 6,084,600 | 424,408,000 | 69% | 69.75 | -0.52% | 70.05 | -0.06% | 70.13 | 0.49% | 70.11 | 0.57% | 1.16% | |
| 2019-07-10 | 69.92 | 71.00 | 68.80 | 70.10 | 0.00% | -0.02% | 0.57% | 6,243,400 | 437,747,000 | 66% | 70.11 | -0.23% | 70.10 | -0.19% | 69.80 | 0.02% | 69.71 | 0.76% | 1.28% | | |
|
