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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-25 | 264.00 | 265.76 | 254.00 | 255.59 | -3.83% | -0.97% | -2.27% | 4,626,200 | 1,193,970,000 | 90% | 258.09 | -1.98% | 263.48 | -1.37% | 262.75 | -0.02% | 261.52 | 0.22% | 1.12% |  |
| 2020-11-24 | 266.99 | 267.20 | 259.50 | 265.77 | -0.43% | 0.94% | 1.85% | 3,801,800 | 1,001,032,000 | 75% | 263.31 | -2.20% | 267.14 | 1.11% | 262.80 | -0.95% | 260.95 | 0.82% | 1.24% | |
| 2020-11-23 | 269.50 | 277.50 | 264.12 | 266.91 | -0.78% | -0.86% | 3.12% | 4,454,000 | 1,199,162,000 | 85% | 269.23 | 0.28% | 264.22 | 1.33% | 265.33 | 0.45% | 258.83 | 1.45% | 1.30% |  |
| 2020-11-20 | 260.00 | 274.50 | 259.01 | 269.00 | 3.49% | 0.19% | 5.43% | 3,950,000 | 1,060,484,000 | 74% | 268.48 | 4.82% | 260.75 | -1.13% | 264.14 | 1.28% | 255.14 | 0.96% | 1.27% | |
| 2020-11-19 | 255.80 | 263.07 | 249.00 | 259.93 | 0.37% | 1.48% | 2.86% | 4,847,600 | 1,241,675,000 | 88% | 256.14 | -1.25% | 263.72 | -0.57% | 260.81 | 0.08% | 252.71 | 0.76% | 1.25% | |
| 2020-11-18 | 268.10 | 268.10 | 253.00 | 258.98 | -2.93% | -0.15% | 3.26% | 6,030,600 | 1,564,225,000 | 113% | 259.38 | -4.64% | 265.22 | 1.07% | 260.60 | 0.45% | 250.81 | 1.13% | 1.26% | |
| 2020-11-17 | 271.05 | 282.36 | 263.00 | 266.80 | -2.35% | -1.92% | 7.58% | 7,579,200 | 2,061,626,000 | 154% | 272.01 | 3.53% | 262.41 | 2.72% | 259.42 | 2.79% | 248.00 | 2.45% | 1.20% | |
| 2020-11-16 | 250.18 | 274.45 | 248.50 | 273.21 | 9.24% | 3.99% | 12.86% | 6,572,200 | 1,726,712,000 | 137% | 262.73 | 5.78% | 255.46 | 1.79% | 252.38 | 2.86% | 242.08 | 1.69% | 1.02% | |
| 2020-11-13 | 252.10 | 252.50 | 241.30 | 250.10 | -1.92% | 0.70% | 5.05% | 5,330,100 | 1,323,836,000 | 108% | 248.37 | -1.69% | 250.96 | 0.66% | 245.37 | 1.04% | 238.07 | 1.00% | 0.95% | |
| 2020-11-12 | 248.50 | 255.08 | 246.38 | 255.00 | 1.37% | 0.93% | 8.18% | 3,530,600 | 891,971,000 | 71% | 252.64 | 0.04% | 249.31 | 2.58% | 242.84 | 1.22% | 235.72 | 0.76% | 0.92% | |
| 2020-11-11 | 247.57 | 256.00 | 246.88 | 251.55 | 0.70% | -0.39% | 7.53% | 4,999,300 | 1,262,536,000 | 93% | 252.54 | 3.03% | 243.04 | 2.22% | 239.92 | 1.83% | 233.93 | 1.37% | 0.96% | |
| 2020-11-10 | 235.00 | 250.88 | 233.05 | 249.80 | 6.08% | 1.91% | 8.25% | 6,651,800 | 1,630,472,000 | 119% | 245.12 | 5.12% | 237.77 | 1.97% | 235.61 | 2.05% | 230.77 | 1.43% | 0.83% | |
| 2020-11-09 | 235.37 | 238.00 | 227.10 | 235.49 | 0.32% | 0.99% | 3.50% | 6,219,400 | 1,450,301,000 | 113% | 233.19 | 0.54% | 233.17 | 0.56% | 230.88 | 0.34% | 227.52 | 1.17% | 0.62% | |
| 2020-11-06 | 234.05 | 235.51 | 228.48 | 234.74 | 0.23% | 1.21% | 4.38% | 3,499,100 | 811,551,000 | 66% | 231.93 | -0.91% | 231.89 | 0.96% | 230.11 | 0.31% | 224.89 | 0.70% | 0.48% | |
| 2020-11-05 | 233.00 | 237.20 | 231.00 | 234.19 | 1.17% | 0.05% | 4.87% | 4,749,300 | 1,111,642,000 | 91% | 234.06 | 1.93% | 229.69 | 0.49% | 229.39 | 0.20% | 223.32 | 0.90% | 0.43% | |
| 2020-11-04 | 225.80 | 232.50 | 224.00 | 231.48 | 2.43% | 0.80% | 4.59% | 4,682,300 | 1,075,245,000 | 89% | 229.64 | 1.56% | 228.56 | 0.19% | 228.93 | 0.84% | 221.33 | 0.56% | 0.37% | |
| 2020-11-03 | 229.51 | 231.39 | 221.78 | 225.99 | -1.56% | -0.05% | 2.67% | 5,749,500 | 1,300,021,000 | 112% | 226.11 | -1.73% | 228.13 | -0.62% | 227.03 | 0.96% | 220.11 | 0.58% | 0.35% | |
| 2020-11-02 | 229.00 | 234.68 | 227.11 | 229.58 | 1.98% | -0.23% | 4.91% | 5,844,900 | 1,344,911,000 | 120% | 230.10 | 0.85% | 229.55 | 1.37% | 224.87 | 1.93% | 218.84 | 1.00% | 0.35% | |
| 2020-10-30 | 237.52 | 238.49 | 223.50 | 225.12 | -2.38% | -1.33% | 3.90% | 7,000,400 | 1,597,174,000 | 145% | 228.16 | -0.96% | 226.45 | 2.01% | 220.61 | 1.71% | 216.67 | 0.73% | 0.29% | |
| 2020-10-29 | 223.48 | 234.69 | 221.44 | 230.60 | 3.18% | 0.10% | 7.20% | 8,033,500 | 1,850,687,000 | 181% | 230.37 | 4.67% | 221.98 | 4.83% | 216.91 | 2.85% | 215.11 | 1.21% | 0.31% | |
| 2020-10-28 | 209.86 | 227.78 | 207.38 | 223.50 | 7.06% | 1.55% | 5.15% | 6,835,900 | 1,504,537,000 | 170% | 220.09 | 6.14% | 211.75 | 2.91% | 210.91 | 1.45% | 212.54 | 0.01% | 0.33% | |
| 2020-10-27 | 203.51 | 209.20 | 202.87 | 208.77 | 2.59% | 0.68% | -1.76% | 3,725,000 | 772,416,000 | 92% | 207.36 | 2.55% | 205.77 | -0.53% | 207.89 | -0.62% | 212.52 | -0.65% | 0.46% | |
| 2020-10-26 | 194.72 | 205.76 | 193.50 | 203.50 | -2.16% | 0.64% | -4.86% | 4,261,000 | 861,629,000 | 99% | 202.21 | -2.91% | 206.87 | -1.62% | 209.18 | -0.88% | 213.90 | -0.28% | 0.66% | |
| 2020-10-23 | 212.77 | 213.00 | 205.01 | 208.00 | -2.25% | -0.13% | -3.03% | 3,675,600 | 765,535,000 | 81% | 208.28 | -0.93% | 210.27 | -0.82% | 211.04 | -0.83% | 214.51 | 0.29% | 0.83% | |
| 2020-10-22 | 213.97 | 214.88 | 205.98 | 212.79 | -0.17% | 1.21% | -0.52% | 4,343,700 | 913,204,000 | 98% | 210.24 | -1.21% | 212.02 | -0.04% | 212.81 | -0.81% | 213.89 | 0.27% | 0.80% | |
| 2020-10-21 | 215.00 | 215.50 | 210.17 | 213.15 | -0.40% | 0.16% | -0.08% | 2,953,700 | 628,558,000 | 70% | 212.80 | -0.21% | 212.10 | -0.72% | 214.55 | -1.06% | 213.32 | 0.35% | 0.71% | |
| 2020-10-20 | 207.69 | 214.91 | 206.75 | 214.00 | 2.77% | 0.35% | 0.67% | 4,371,200 | 932,160,000 | 108% | 213.25 | 1.16% | 213.64 | -0.86% | 216.84 | -0.70% | 212.57 | 0.61% | 0.62% | |
| 2020-10-19 | 218.94 | 219.46 | 206.01 | 208.24 | -3.57% | -1.22% | -1.44% | 5,528,000 | 1,165,374,000 | 140% | 210.81 | -3.51% | 215.50 | -2.74% | 218.37 | 0.31% | 211.29 | 0.37% | 0.48% | |
| 2020-10-16 | 223.80 | 224.93 | 215.50 | 215.94 | -2.61% | -1.17% | 2.58% | 3,577,000 | 781,534,000 | 102% | 218.49 | -1.66% | 221.56 | -0.17% | 217.70 | 1.31% | 210.50 | 0.95% | 0.43% | |
| 2020-10-15 | 221.79 | 224.98 | 218.80 | 221.72 | 0.00% | -0.21% | 6.33% | 2,271,200 | 504,607,000 | 66% | 222.18 | -0.67% | 221.94 | 2.31% | 214.89 | 1.21% | 208.51 | 1.36% | 0.36% | | |
|
