贵州茅台
SH600519 前复权 MAIN
1,258.62
+23.04
(+1.86%)
今开
1,239.53
最高
1,268.00
最低
1,236.05
昨收
1,235.58
振幅
2.59%
成交量
383.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
1,245.26
MA10
1,251.48
MA20
1,273.42
MA60
1,288.79
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1,239.53 | 1,268.00 | 1,236.05 | 1,258.62 | 383万 |
| 2 | 2026-09-29 | 1,244.60 | 1,245.87 | 1,230.88 | 1,235.58 | 264万 |
| 3 | 2026-09-28 | 1,236.00 | 1,244.01 | 1,228.10 | 1,243.88 | 282万 |
| 4 | 2026-09-24 | 1,250.01 | 1,256.13 | 1,231.05 | 1,237.00 | 312万 |
| 5 | 2026-09-23 | 1,255.03 | 1,271.50 | 1,250.89 | 1,251.24 | 310万 |
| 6 | 2026-09-22 | 1,252.15 | 1,265.88 | 1,248.10 | 1,253.80 | 246万 |
| 7 | 2026-09-21 | 1,259.00 | 1,259.95 | 1,250.80 | 1,252.57 | 250万 |
| 8 | 2026-09-18 | 1,262.99 | 1,265.88 | 1,256.10 | 1,257.12 | 249万 |
| 9 | 2026-09-17 | 1,257.98 | 1,267.60 | 1,254.00 | 1,266.98 | 176万 |
| 10 | 2026-09-16 | 1,273.93 | 1,274.98 | 1,254.10 | 1,258.00 | 262万 |
| 11 | 2026-09-15 | 1,281.00 | 1,284.50 | 1,271.28 | 1,272.75 | 138万 |
| 12 | 2026-09-14 | 1,277.27 | 1,285.53 | 1,270.36 | 1,277.96 | 166万 |