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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-17 | 17.38 | 18.20 | 17.20 | 18.15 | 3.71% | 1.53% | 3.80% | 23,318,800 | 416,843,000 | 150% | 17.88 | 2.54% | 17.68 | 0.72% | 17.67 | 0.74% | 17.49 | 0.65% | 0.27% | |
| 2022-05-16 | 17.50 | 17.72 | 17.14 | 17.50 | 0.57% | 0.38% | 0.74% | 10,497,100 | 182,995,000 | 65% | 17.43 | -0.53% | 17.56 | -0.38% | 17.54 | 0.34% | 17.37 | 0.36% | 0.18% | |
| 2022-05-13 | 17.60 | 17.88 | 17.30 | 17.40 | -2.14% | -0.72% | 0.53% | 12,441,900 | 218,062,000 | 70% | 17.53 | -0.71% | 17.62 | 0.31% | 17.48 | 0.59% | 17.31 | 0.24% | 0.17% | |
| 2022-05-12 | 17.11 | 18.00 | 17.06 | 17.78 | 2.54% | 0.73% | 2.97% | 17,036,800 | 300,737,000 | 102% | 17.65 | -0.05% | 17.57 | 0.94% | 17.38 | -0.01% | 17.27 | 1.10% | 0.18% | |
| 2022-05-11 | 17.62 | 17.96 | 17.24 | 17.34 | -2.25% | -1.81% | 1.53% | 16,411,700 | 289,835,000 | 103% | 17.66 | 1.48% | 17.40 | 1.53% | 17.38 | 0.48% | 17.08 | 0.62% | 0.01% | |
| 2022-05-10 | 16.82 | 18.20 | 16.60 | 17.74 | 3.62% | 1.94% | 4.51% | 18,058,400 | 314,247,000 | 117% | 17.40 | 2.71% | 17.14 | -0.66% | 17.30 | 0.41% | 16.97 | 0.19% | -0.06% | |
| 2022-05-09 | 16.64 | 17.17 | 16.59 | 17.12 | 1.24% | 1.04% | 1.05% | 9,109,200 | 154,340,000 | 60% | 16.94 | 0.31% | 17.25 | -0.40% | 17.23 | 0.22% | 16.94 | -0.28% | -0.06% | |
| 2022-05-06 | 17.12 | 17.28 | 16.59 | 16.91 | -3.87% | 0.12% | -0.47% | 11,678,700 | 197,249,000 | 75% | 16.89 | -4.19% | 17.32 | -0.01% | 17.19 | 0.04% | 16.99 | -0.14% | 0.01% | |
| 2022-05-05 | 17.20 | 17.92 | 17.16 | 17.59 | 0.69% | -0.22% | 3.39% | 18,835,200 | 332,050,000 | 128% | 17.63 | 1.96% | 17.33 | 1.17% | 17.18 | 2.09% | 17.01 | 0.38% | 0.06% | |
| 2022-04-29 | 17.47 | 17.77 | 16.95 | 17.47 | 0.92% | 1.04% | 3.07% | 21,322,900 | 368,672,000 | 151% | 17.29 | 0.95% | 17.12 | 0.75% | 16.83 | 1.08% | 16.95 | -0.44% | 0.06% | |
| 2022-04-28 | 16.60 | 17.65 | 16.40 | 17.31 | 1.82% | 1.07% | 1.68% | 25,233,500 | 432,183,000 | 171% | 17.13 | 0.77% | 17.00 | 3.43% | 16.65 | 0.54% | 17.02 | -0.21% | 0.29% | |
| 2022-04-27 | 16.99 | 17.60 | 16.41 | 17.00 | 5.26% | 0.02% | -0.35% | 28,138,700 | 478,259,000 | 196% | 17.00 | 5.24% | 16.43 | 4.01% | 16.56 | -0.04% | 17.06 | 0.25% | 0.51% | |
| 2022-04-26 | 16.15 | 16.15 | 16.15 | 16.15 | 10.01% | 0.00% | -5.10% | 3,883,300 | 62,715,000 | 30% | 16.15 | 6.62% | 15.80 | -2.69% | 16.57 | -0.83% | 17.02 | 0.30% | 0.49% | |
| 2022-04-25 | 16.05 | 16.15 | 14.67 | 14.68 | -9.94% | -3.09% | -13.48% | 11,467,300 | 173,708,000 | 82% | 15.15 | -7.62% | 16.24 | -5.01% | 16.71 | -2.58% | 16.97 | -0.52% | 0.40% | |
| 2022-04-22 | 16.70 | 16.98 | 15.50 | 16.30 | -3.78% | -0.60% | -4.44% | 10,219,700 | 167,587,000 | 81% | 16.40 | -4.86% | 17.09 | -1.52% | 17.15 | -1.74% | 17.06 | -0.14% | 0.33% | |
| 2022-04-21 | 17.16 | 17.75 | 16.82 | 16.94 | -2.59% | -1.71% | -0.83% | 10,822,000 | 186,518,000 | 94% | 17.24 | -1.60% | 17.36 | -0.01% | 17.45 | -0.10% | 17.08 | 0.18% | 0.26% | |
| 2022-04-20 | 17.30 | 17.87 | 16.91 | 17.39 | 1.10% | -0.71% | 1.99% | 13,123,000 | 229,853,000 | 118% | 17.52 | 1.48% | 17.36 | -0.73% | 17.47 | 0.84% | 17.05 | 0.47% | 0.22% | |
| 2022-04-19 | 17.13 | 17.72 | 17.04 | 17.20 | -0.86% | -0.35% | 1.34% | 8,439,900 | 145,670,000 | 81% | 17.26 | 0.12% | 17.48 | -0.03% | 17.32 | 0.91% | 16.97 | 0.30% | 0.12% | |
| 2022-04-18 | 16.86 | 17.58 | 16.80 | 17.35 | 0.29% | 0.64% | 2.54% | 10,732,500 | 185,023,000 | 107% | 17.24 | -2.37% | 17.49 | 0.80% | 17.17 | 1.08% | 16.92 | 0.39% | 0.01% | |
| 2022-04-15 | 17.86 | 18.36 | 16.93 | 17.30 | -1.93% | -2.03% | 2.63% | 25,835,800 | 456,245,000 | 279% | 17.66 | 1.45% | 17.35 | 3.45% | 16.98 | 2.69% | 16.86 | 1.89% | -0.08% | |
| 2022-04-14 | 15.90 | 17.64 | 15.81 | 17.64 | 9.98% | 1.34% | 6.62% | 20,293,700 | 353,236,000 | 282% | 17.41 | 8.13% | 16.77 | 6.73% | 16.54 | 2.62% | 16.54 | 2.03% | -0.21% | |
| 2022-04-13 | 15.90 | 16.37 | 15.78 | 16.04 | 0.31% | -0.35% | -1.08% | 7,221,800 | 116,252,000 | 118% | 16.10 | 3.31% | 15.72 | -0.53% | 16.12 | -0.44% | 16.22 | 0.06% | -0.48% | |
| 2022-04-12 | 15.20 | 16.05 | 15.15 | 15.99 | 5.34% | 2.62% | -1.33% | 6,680,300 | 104,089,000 | 108% | 15.58 | 0.97% | 15.80 | -3.03% | 16.19 | -1.08% | 16.21 | -0.67% | -0.64% | |
| 2022-04-11 | 16.09 | 16.09 | 14.93 | 15.18 | -6.12% | -1.63% | -6.96% | 6,591,100 | 101,707,000 | 106% | 15.43 | -6.05% | 16.29 | -2.18% | 16.37 | -1.27% | 16.32 | -1.19% | -0.65% | |
| 2022-04-08 | 16.78 | 16.87 | 16.12 | 16.17 | -4.21% | -1.55% | -2.07% | 6,192,600 | 101,709,000 | 100% | 16.42 | -2.63% | 16.66 | -0.13% | 16.58 | 0.15% | 16.51 | -0.82% | -0.52% | |
| 2022-04-07 | 16.45 | 17.11 | 16.45 | 16.88 | 1.99% | 0.07% | 1.39% | 8,446,000 | 142,468,000 | 135% | 16.87 | 1.76% | 16.68 | 1.23% | 16.55 | 1.23% | 16.65 | -0.20% | -0.38% | |
| 2022-04-06 | 16.30 | 16.85 | 16.20 | 16.55 | 0.55% | -0.16% | -0.80% | 4,701,500 | 77,938,000 | 77% | 16.58 | 0.67% | 16.48 | 0.65% | 16.35 | 0.75% | 16.68 | -0.59% | -0.33% | |
| 2022-04-01 | 16.31 | 16.62 | 16.18 | 16.46 | 0.61% | -0.04% | -1.92% | 5,412,300 | 89,123,000 | 82% | 16.47 | 0.43% | 16.37 | 0.80% | 16.23 | -0.18% | 16.78 | -0.83% | -0.25% | |
| 2022-03-31 | 16.14 | 16.66 | 16.10 | 16.36 | 0.49% | -0.22% | -3.33% | 5,476,600 | 89,797,000 | 73% | 16.40 | 1.10% | 16.24 | 0.93% | 16.26 | -1.17% | 16.92 | -0.41% | -0.15% | |
| 2022-03-30 | 16.20 | 16.40 | 16.06 | 16.28 | 0.00% | 0.38% | -4.19% | 4,495,300 | 72,903,000 | 51% | 16.22 | 0.76% | 16.09 | -0.83% | 16.45 | -1.66% | 16.99 | 0.56% | -0.13% | | |
|
