青青稞酒( 002646.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 16.33 | 16.38 | 15.64 | 15.70 | -2.73% | -1.33% | -0.57% | 20,419,900 | 324,892,000 | 116% | 15.91 | -3.09% | 16.17 | 0.65% | 15.97 | 0.24% | 15.79 | 0.01% | 0.07% |  |
| 2023-01-10 | 16.38 | 16.83 | 16.11 | 16.14 | -1.34% | -1.70% | 2.22% | 40,134,700 | 658,963,000 | 243% | 16.42 | 2.30% | 16.06 | 2.16% | 15.93 | 1.91% | 15.79 | 1.10% | 0.10% |  |
| 2023-01-09 | 14.85 | 16.36 | 14.85 | 16.36 | 10.02% | 1.93% | 4.75% | 40,782,300 | 654,557,000 | 288% | 16.05 | 7.13% | 15.73 | 3.20% | 15.64 | 2.57% | 15.62 | 0.48% | 0.00% | |
| 2023-01-06 | 15.35 | 15.35 | 14.82 | 14.87 | -3.50% | -0.75% | -4.33% | 12,597,300 | 188,738,000 | 94% | 14.98 | -2.99% | 15.24 | -0.81% | 15.24 | -0.30% | 15.54 | -0.27% | 0.02% | |
| 2023-01-05 | 15.21 | 15.62 | 15.21 | 15.41 | 1.45% | -0.21% | -1.12% | 13,919,900 | 214,959,000 | 106% | 15.44 | 1.06% | 15.36 | 0.66% | 15.29 | -0.12% | 15.59 | 0.10% | 0.06% | |
| 2023-01-04 | 15.27 | 15.47 | 15.13 | 15.19 | -0.72% | -0.60% | -2.43% | 8,296,900 | 126,788,000 | 66% | 15.28 | -0.24% | 15.26 | 0.32% | 15.31 | -1.15% | 15.57 | 0.14% | 0.04% | |
| 2023-01-03 | 15.22 | 15.93 | 15.15 | 15.30 | 0.00% | -0.12% | -1.59% | 9,840,300 | 150,736,000 | 81% | 15.32 | 0.92% | 15.21 | -0.63% | 15.49 | -0.69% | 15.55 | -0.01% | 0.00% | |
| 2022-12-30 | 15.15 | 15.42 | 14.95 | 15.30 | 1.66% | 0.80% | -1.60% | 8,602,400 | 130,565,000 | 71% | 15.18 | 0.27% | 15.31 | -1.87% | 15.59 | -1.03% | 15.55 | -0.20% | 0.01% | |
| 2022-12-29 | 15.30 | 15.38 | 14.98 | 15.05 | -2.65% | -0.57% | -3.40% | 9,194,100 | 139,174,000 | 75% | 15.14 | -2.55% | 15.60 | -1.12% | 15.76 | -0.08% | 15.58 | -0.32% | 0.07% | |
| 2022-12-28 | 15.84 | 15.84 | 15.35 | 15.46 | -3.38% | -0.47% | -1.09% | 12,399,400 | 192,604,000 | 103% | 15.53 | -2.54% | 15.78 | -0.85% | 15.77 | 0.17% | 15.63 | -0.31% | 0.17% | |
| 2022-12-27 | 15.94 | 16.11 | 15.71 | 16.00 | 1.27% | 0.39% | 2.05% | 15,362,500 | 244,841,000 | 128% | 15.94 | 0.74% | 15.91 | 0.89% | 15.74 | 0.91% | 15.68 | 0.26% | 0.30% | |
| 2022-12-26 | 15.87 | 16.09 | 15.62 | 15.80 | -1.06% | -0.13% | 1.03% | 14,323,900 | 226,615,000 | 129% | 15.82 | -0.85% | 15.77 | 0.83% | 15.60 | 0.63% | 15.64 | 0.17% | 0.34% | |
| 2022-12-23 | 15.39 | 16.38 | 15.20 | 15.97 | 3.90% | 0.09% | 2.29% | 23,625,100 | 376,955,000 | 230% | 15.96 | 3.40% | 15.65 | 3.23% | 15.50 | 1.50% | 15.61 | 0.68% | 0.41% | |
| 2022-12-22 | 14.91 | 15.72 | 14.86 | 15.37 | 3.78% | -0.40% | -0.88% | 14,480,700 | 223,465,000 | 156% | 15.43 | 3.59% | 15.16 | 0.95% | 15.27 | -0.48% | 15.51 | 0.04% | 0.43% | |
| 2022-12-21 | 14.90 | 15.06 | 14.68 | 14.81 | 1.02% | -0.58% | -4.45% | 5,679,700 | 84,609,000 | 65% | 14.90 | 1.08% | 15.01 | -1.65% | 15.35 | -1.53% | 15.50 | -0.10% | 0.47% | |
| 2022-12-20 | 15.12 | 15.17 | 14.56 | 14.66 | -3.04% | -0.53% | -5.51% | 6,062,000 | 89,341,000 | 68% | 14.74 | -3.67% | 15.27 | -1.99% | 15.59 | -0.70% | 15.52 | -0.18% | 0.55% | |
| 2022-12-19 | 15.70 | 15.77 | 15.09 | 15.12 | -3.08% | -1.18% | -2.72% | 8,116,200 | 124,179,000 | 90% | 15.30 | -1.99% | 15.58 | -1.47% | 15.70 | -0.33% | 15.54 | 0.10% | 0.67% | |
| 2022-12-16 | 15.47 | 15.86 | 15.40 | 15.60 | 0.13% | -0.06% | 0.46% | 8,463,100 | 132,106,000 | 97% | 15.61 | -0.92% | 15.81 | -0.10% | 15.75 | 0.25% | 15.53 | 0.34% | 0.73% | |
| 2022-12-15 | 15.90 | 16.07 | 15.50 | 15.58 | -2.32% | -1.11% | 0.68% | 10,840,300 | 170,784,000 | 131% | 15.76 | -1.30% | 15.82 | 0.22% | 15.71 | 0.47% | 15.48 | 0.66% | 0.73% | |
| 2022-12-14 | 15.53 | 16.22 | 15.49 | 15.95 | 2.18% | -0.08% | 3.75% | 14,303,200 | 228,329,000 | 182% | 15.96 | 2.38% | 15.79 | 1.61% | 15.63 | 1.36% | 15.37 | 1.05% | 0.71% | |
| 2022-12-13 | 15.38 | 15.75 | 15.32 | 15.61 | 0.52% | 0.12% | 2.61% | 5,633,600 | 87,838,000 | 82% | 15.59 | -0.05% | 15.54 | 0.56% | 15.43 | 0.37% | 15.21 | 0.58% | 0.56% | |
| 2022-12-12 | 15.63 | 15.77 | 15.44 | 15.53 | -0.77% | -0.44% | 2.68% | 7,635,500 | 119,104,000 | 113% | 15.60 | 0.87% | 15.45 | 0.80% | 15.37 | 0.64% | 15.13 | 0.89% | 0.50% | |
| 2022-12-09 | 15.34 | 15.78 | 15.09 | 15.65 | 1.95% | 1.20% | 4.39% | 10,948,000 | 169,315,000 | 170% | 15.47 | 1.49% | 15.33 | 0.56% | 15.27 | 0.85% | 14.99 | 0.87% | 0.36% | |
| 2022-12-08 | 15.20 | 15.38 | 15.05 | 15.35 | 0.26% | 0.74% | 3.28% | 6,002,400 | 91,465,000 | 106% | 15.24 | 0.35% | 15.24 | 0.38% | 15.14 | 0.56% | 14.86 | 0.50% | 0.24% | |
| 2022-12-07 | 15.03 | 15.42 | 14.92 | 15.31 | 0.92% | 0.82% | 3.52% | 6,652,900 | 101,026,000 | 126% | 15.19 | -0.66% | 15.19 | 0.55% | 15.06 | 0.53% | 14.79 | 0.69% | 0.19% | |
| 2022-12-06 | 14.93 | 15.60 | 14.90 | 15.17 | 1.20% | -0.76% | 3.28% | 10,025,300 | 153,242,000 | 202% | 15.29 | 1.68% | 15.10 | 1.35% | 14.98 | 1.41% | 14.69 | 1.03% | 0.11% | |
| 2022-12-05 | 15.07 | 15.18 | 14.90 | 14.99 | 0.74% | -0.29% | 3.11% | 6,374,400 | 95,828,000 | 146% | 15.03 | 1.12% | 14.90 | 0.86% | 14.77 | 1.41% | 14.54 | 0.66% | 0.02% | |
| 2022-12-02 | 14.58 | 15.03 | 14.53 | 14.88 | 1.43% | 0.09% | 3.03% | 5,710,000 | 84,884,000 | 141% | 14.87 | 0.26% | 14.78 | 0.98% | 14.57 | 0.89% | 14.44 | 0.35% | -0.04% | |
| 2022-12-01 | 14.63 | 15.06 | 14.60 | 14.67 | 1.66% | -1.07% | 1.93% | 8,180,500 | 121,303,000 | 217% | 14.83 | 2.49% | 14.63 | 2.70% | 14.44 | 1.61% | 14.39 | 0.45% | -0.04% | |
| 2022-11-30 | 14.50 | 14.58 | 14.40 | 14.43 | 0.00% | -0.26% | 0.72% | 3,049,800 | 44,123,000 | 88% | 14.47 | 0.41% | 14.25 | 0.69% | 14.21 | 0.39% | 14.33 | -0.45% | -0.03% | | |
|
