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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 86.81 | 91.30 | 86.81 | 89.94 | 3.20% | -0.47% | 1.65% | 7,713,700 | 697,062,000 | 158% | 90.37 | 3.54% | 88.81 | 1.40% | 88.89 | 0.07% | 88.48 | 0.41% | 0.64% | |
| 2020-02-26 | 86.13 | 88.40 | 86.13 | 87.15 | 0.08% | -0.14% | -1.10% | 4,215,000 | 367,865,000 | 93% | 87.28 | 0.14% | 87.58 | -1.03% | 88.82 | 0.13% | 88.12 | -0.01% | 0.53% | |
| 2020-02-25 | 86.97 | 88.15 | 86.12 | 87.08 | -1.75% | -0.08% | -1.19% | 3,369,300 | 293,633,000 | 73% | 87.15 | -1.15% | 88.49 | -1.22% | 88.71 | 0.17% | 88.13 | 0.02% | 0.48% | |
| 2020-02-24 | 89.01 | 89.90 | 87.00 | 88.63 | -1.81% | 0.53% | 0.59% | 4,753,700 | 419,113,000 | 101% | 88.17 | -2.17% | 89.58 | 0.49% | 88.55 | 0.14% | 88.11 | 0.45% | 0.42% | |
| 2020-02-21 | 90.00 | 91.00 | 89.57 | 90.26 | -1.06% | 0.15% | 2.90% | 3,726,500 | 335,841,000 | 78% | 90.12 | -0.09% | 89.14 | 0.92% | 88.43 | 0.37% | 87.72 | 0.69% | 0.31% | |
| 2020-02-20 | 87.63 | 91.65 | 87.32 | 91.23 | 3.85% | 1.14% | 4.72% | 7,555,800 | 681,577,000 | 153% | 90.21 | 3.25% | 88.34 | 1.40% | 88.10 | 0.89% | 87.12 | 1.33% | 0.11% | |
| 2020-02-19 | 86.67 | 88.30 | 85.55 | 87.85 | 1.37% | 0.55% | 2.18% | 6,593,300 | 576,066,000 | 136% | 87.37 | 0.98% | 87.12 | -0.03% | 87.33 | -0.02% | 85.97 | 1.54% | -0.17% | |
| 2020-02-18 | 87.50 | 87.87 | 85.76 | 86.66 | -0.85% | 0.16% | 2.35% | 4,287,700 | 370,974,000 | 83% | 86.52 | -0.93% | 87.15 | -0.56% | 87.34 | -0.20% | 84.67 | 2.26% | -0.54% | |
| 2020-02-17 | 87.98 | 88.16 | 86.70 | 87.40 | 0.06% | 0.07% | 5.56% | 4,207,200 | 367,435,000 | 67% | 87.34 | -0.47% | 87.64 | -0.04% | 87.52 | 0.75% | 82.80 | 0.38% | -1.36% | |
| 2020-02-14 | 88.07 | 88.30 | 86.99 | 87.35 | -0.57% | -0.46% | 5.90% | 3,170,400 | 278,202,000 | 54% | 87.75 | -0.23% | 87.67 | 0.17% | 86.87 | 0.89% | 82.49 | -0.62% | -1.41% | |
| 2020-02-13 | 88.20 | 88.56 | 87.25 | 87.85 | 0.30% | -0.12% | 5.84% | 2,801,800 | 246,435,000 | 46% | 87.96 | 0.57% | 87.53 | 1.17% | 86.10 | 1.35% | 83.01 | -0.74% | -1.27% | |
| 2020-02-12 | 87.40 | 88.44 | 86.32 | 87.59 | 0.22% | 0.15% | 4.74% | 4,818,100 | 421,385,000 | 76% | 87.46 | 0.12% | 86.51 | 1.26% | 84.96 | 2.21% | 83.63 | -0.48% | -1.12% | |
| 2020-02-11 | 85.13 | 88.85 | 85.13 | 87.40 | 1.86% | 0.05% | 4.02% | 5,095,200 | 445,079,000 | 81% | 87.35 | 2.62% | 85.44 | 2.16% | 83.13 | 3.01% | 84.03 | -0.62% | -1.02% | |
| 2020-02-10 | 84.90 | 87.15 | 82.80 | 85.80 | 0.69% | 0.80% | 1.48% | 6,371,100 | 542,310,000 | 100% | 85.12 | 1.15% | 83.63 | 2.55% | 80.70 | 0.82% | 84.55 | -0.63% | -0.86% | |
| 2020-02-07 | 83.44 | 85.87 | 82.16 | 85.21 | 3.40% | 1.26% | 0.15% | 6,049,500 | 509,067,000 | 98% | 84.15 | 3.32% | 81.55 | 2.97% | 80.05 | -1.18% | 85.08 | -1.29% | -0.74% | |
| 2020-02-06 | 80.29 | 82.50 | 80.02 | 82.41 | 1.39% | 1.18% | -4.38% | 5,783,200 | 471,025,000 | 91% | 81.45 | 1.76% | 79.20 | 0.41% | 81.00 | -1.97% | 86.19 | -1.53% | -0.52% | |
| 2020-02-05 | 80.00 | 82.50 | 77.60 | 81.28 | 1.92% | 1.56% | -7.14% | 9,952,400 | 796,537,000 | 153% | 80.04 | 2.67% | 78.88 | -2.98% | 82.63 | -2.76% | 87.53 | -2.18% | -0.31% | |
| 2020-02-04 | 75.50 | 81.87 | 75.50 | 79.75 | -3.35% | 2.31% | -10.87% | 17,018,000 | 1,326,565,000 | 278% | 77.95 | -5.53% | 81.30 | -12.16% | 84.97 | -9.38% | 89.47 | -5.87% | -0.06% | |
| 2020-02-03 | 82.51 | 82.51 | 82.51 | 82.51 | -10.00% | 0.00% | -13.20% | 1,159,600 | 95,679,000 | 22% | 82.51 | -10.89% | 92.56 | -1.59% | 93.76 | -1.15% | 95.06 | -0.13% | 0.63% | |
| 2020-01-23 | 95.69 | 96.50 | 90.77 | 91.68 | -3.98% | -0.98% | -3.68% | 4,928,100 | 456,302,000 | 92% | 92.59 | -2.63% | 94.05 | -1.25% | 94.85 | -1.14% | 95.18 | 0.76% | 0.76% | |
| 2020-01-22 | 94.49 | 96.70 | 92.96 | 95.48 | 1.04% | 0.41% | 1.08% | 4,517,000 | 429,541,000 | 78% | 95.09 | 0.47% | 95.24 | -0.54% | 95.95 | -0.14% | 94.46 | 0.73% | 0.80% | |
| 2020-01-21 | 94.88 | 95.83 | 93.20 | 94.50 | -1.46% | -0.16% | 0.77% | 4,031,700 | 381,597,000 | 69% | 94.65 | -1.36% | 95.76 | -0.97% | 96.08 | 0.01% | 93.78 | 0.52% | 0.74% | |
| 2020-01-20 | 96.71 | 97.35 | 95.26 | 95.90 | -0.82% | -0.06% | 2.79% | 4,211,600 | 404,135,000 | 74% | 95.96 | -1.09% | 96.70 | 0.15% | 96.07 | 0.04% | 93.30 | 0.99% | 0.70% | |
| 2020-01-17 | 97.76 | 98.33 | 96.05 | 96.69 | -0.82% | -0.33% | 4.66% | 2,893,900 | 280,740,000 | 49% | 97.01 | -0.13% | 96.55 | 0.67% | 96.03 | 0.66% | 92.39 | 0.65% | 0.60% | |
| 2020-01-16 | 96.55 | 97.89 | 95.10 | 97.49 | 1.39% | 0.36% | 6.21% | 5,004,700 | 486,143,000 | 84% | 97.14 | 1.44% | 95.91 | 0.39% | 95.40 | 1.88% | 91.79 | 0.84% | 0.54% | |
| 2020-01-15 | 94.81 | 97.02 | 94.51 | 96.15 | 1.79% | 0.41% | 5.63% | 5,393,100 | 516,449,000 | 88% | 95.76 | 1.21% | 95.54 | 0.69% | 93.64 | 1.29% | 91.02 | 0.61% | 0.46% | |
| 2020-01-14 | 95.20 | 95.89 | 94.00 | 94.46 | -0.78% | -0.16% | 4.41% | 4,096,000 | 387,547,000 | 66% | 94.62 | -1.32% | 94.89 | 1.93% | 92.45 | 0.85% | 90.47 | 0.36% | 0.41% | |
| 2020-01-13 | 94.18 | 97.58 | 94.18 | 95.20 | 1.06% | -0.71% | 5.60% | 7,628,800 | 731,454,000 | 116% | 95.88 | 1.82% | 93.09 | 2.20% | 91.67 | 2.04% | 90.15 | 0.97% | 0.43% | |
| 2020-01-10 | 91.47 | 96.60 | 91.41 | 94.20 | 2.97% | 0.04% | 5.51% | 8,993,700 | 846,874,000 | 131% | 94.16 | 4.23% | 91.09 | 2.36% | 89.84 | 1.82% | 89.28 | 1.21% | 0.34% | |
| 2020-01-09 | 87.70 | 92.59 | 87.41 | 91.48 | 0.00% | 1.26% | 3.70% | 11,267,100 | 1,017,900,000 | 164% | 90.34 | 3.27% | 88.99 | 2.31% | 88.24 | 0.98% | 88.22 | 1.13% | 0.19% | | |
|
