贵州茅台(600519) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-04-16 | 2,025.08 | 2,068.00 | 2,012.00 | 2,054.98 | 39.38 | 1.95 | 30,294 | 618,390 | 2.78 | 0.24 |
| 2021-04-15 | 2,030.90 | 2,046.90 | 1,990.00 | 2,015.60 | -31.40 | -1.53 | 34,366 | 690,377 | 2.78 | 0.27 |
| 2021-04-14 | 2,035.00 | 2,048.00 | 2,016.00 | 2,047.00 | 26.00 | 1.29 | 24,115 | 490,879 | 1.58 | 0.19 |
| 2021-04-13 | 2,020.00 | 2,049.80 | 2,009.00 | 2,021.00 | 12.11 | 0.60 | 28,992 | 588,379 | 2.03 | 0.23 |
| 2021-04-12 | 2,011.00 | 2,030.00 | 1,991.70 | 2,008.89 | -11.11 | -0.55 | 31,943 | 640,992 | 1.90 | 0.25 |
| 2021-04-09 | 2,042.00 | 2,054.00 | 2,005.01 | 2,020.00 | -50.00 | -2.42 | 28,809 | 583,245 | 2.37 | 0.23 |
| 2021-04-08 | 2,047.03 | 2,079.00 | 2,044.00 | 2,070.00 | 9.00 | 0.44 | 28,548 | 589,331 | 1.70 | 0.23 |
| 2021-04-07 | 2,104.06 | 2,117.30 | 2,050.00 | 2,061.00 | -65.03 | -3.06 | 40,201 | 831,780 | 3.17 | 0.32 |
| 2021-04-06 | 2,161.00 | 2,161.98 | 2,102.30 | 2,126.03 | -35.97 | -1.66 | 32,742 | 696,753 | 2.76 | 0.26 |
| 2021-04-02 | 2,056.00 | 2,165.00 | 2,056.00 | 2,162.00 | 117.50 | 5.75 | 52,028 | 1,098,175 | 5.33 | 0.41 |
| 2021-04-01 | 2,021.00 | 2,046.80 | 2,001.22 | 2,044.50 | 35.50 | 1.77 | 26,588 | 537,978 | 2.27 | 0.21 |
