荣丰控股( 000668.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-18 | 19.11 | 19.48 | 19.00 | 19.35 | 0.68% | 0.23% | -3.30% | 1,221,700 | 23,585,000 | 60% | 19.31 | 0.76% | 19.31 | -0.91% | 19.51 | -0.95% | 20.01 | -1.23% | -0.82% |  |
| 2020-09-17 | 19.25 | 19.34 | 19.01 | 19.22 | -0.31% | 0.32% | -5.13% | 700,200 | 13,415,000 | 31% | 19.16 | -1.21% | 19.48 | -0.69% | 19.69 | -0.09% | 20.26 | -0.89% | -0.67% | |
| 2020-09-16 | 19.70 | 20.10 | 19.16 | 19.28 | -2.33% | -0.58% | -5.68% | 1,205,600 | 23,380,000 | 51% | 19.39 | -1.47% | 19.62 | -0.88% | 19.71 | -0.76% | 20.44 | -1.21% | -0.54% | |
| 2020-09-15 | 19.75 | 20.11 | 19.29 | 19.74 | 0.82% | 0.29% | -4.60% | 1,703,200 | 33,524,000 | 69% | 19.68 | -0.28% | 19.79 | 0.14% | 19.86 | -0.69% | 20.69 | -0.66% | -0.37% | |
| 2020-09-14 | 20.44 | 20.44 | 19.48 | 19.58 | -2.00% | -0.80% | -6.00% | 1,418,400 | 27,997,000 | 58% | 19.74 | -0.60% | 19.77 | -0.75% | 20.00 | -1.24% | 20.83 | -0.81% | -0.35% | |
| 2020-09-11 | 19.60 | 20.34 | 19.02 | 19.98 | 3.68% | 0.61% | -4.85% | 4,239,400 | 84,186,000 | 167% | 19.86 | 1.23% | 19.92 | -1.19% | 20.25 | -2.20% | 21.00 | -1.71% | -0.27% | |
| 2020-09-10 | 20.30 | 20.38 | 19.21 | 19.27 | -4.18% | -1.77% | -9.80% | 2,313,100 | 45,377,000 | 92% | 19.62 | -3.41% | 20.16 | -2.77% | 20.71 | -2.10% | 21.36 | -0.84% | -0.07% | |
| 2020-09-09 | 20.80 | 20.80 | 20.00 | 20.11 | -3.27% | -0.98% | -6.66% | 2,396,900 | 48,678,000 | 101% | 20.31 | -2.18% | 20.73 | -2.21% | 21.15 | -1.97% | 21.54 | -0.52% | 0.00% | |
| 2020-09-08 | 21.19 | 21.19 | 20.60 | 20.79 | -0.81% | 0.13% | -4.00% | 1,461,100 | 30,335,000 | 66% | 20.76 | -1.57% | 21.20 | -1.40% | 21.57 | -0.61% | 21.66 | -0.25% | 0.09% | |
| 2020-09-07 | 21.66 | 21.66 | 20.71 | 20.96 | -2.01% | -0.63% | -3.46% | 2,667,600 | 56,266,000 | 123% | 21.09 | -1.98% | 21.50 | -1.89% | 21.71 | -0.85% | 21.71 | -0.04% | 0.11% | |
| 2020-09-04 | 21.60 | 21.87 | 21.27 | 21.39 | -2.86% | -0.59% | -1.51% | 2,910,000 | 62,616,000 | 140% | 21.52 | -2.59% | 21.92 | -0.82% | 21.89 | -0.74% | 21.72 | 0.20% | 0.08% | |
| 2020-09-03 | 22.13 | 22.37 | 21.82 | 22.02 | -0.81% | -0.31% | 1.59% | 1,768,300 | 39,060,000 | 94% | 22.09 | -0.73% | 22.10 | 0.38% | 22.06 | 0.49% | 21.68 | 0.49% | -0.01% | |
| 2020-09-02 | 21.95 | 22.80 | 21.83 | 22.20 | 1.09% | -0.23% | 2.92% | 2,530,100 | 56,301,000 | 138% | 22.25 | 2.07% | 22.01 | 0.18% | 21.95 | 0.89% | 21.57 | 0.49% | -0.10% | |
| 2020-09-01 | 21.78 | 22.14 | 21.65 | 21.96 | 0.09% | 0.73% | 2.30% | 1,303,300 | 28,413,000 | 73% | 21.80 | -0.34% | 21.97 | 0.49% | 21.75 | 0.16% | 21.47 | -0.47% | -0.16% | |
| 2020-08-31 | 22.02 | 22.32 | 21.72 | 21.94 | -0.45% | 0.29% | 1.73% | 2,401,700 | 52,539,000 | 119% | 21.88 | -1.09% | 21.87 | 0.79% | 21.72 | 0.92% | 21.57 | -0.04% | -0.07% | |
| 2020-08-28 | 21.52 | 22.59 | 21.35 | 22.04 | 2.61% | -0.35% | 2.15% | 3,189,400 | 70,540,000 | 157% | 22.12 | 3.72% | 21.69 | 1.74% | 21.52 | 1.81% | 21.58 | 0.32% | -0.04% | |
| 2020-08-27 | 21.10 | 21.50 | 20.96 | 21.48 | 1.42% | 0.74% | -0.13% | 1,528,100 | 32,583,000 | 77% | 21.32 | 0.89% | 21.32 | 0.63% | 21.14 | 0.41% | 21.51 | -0.15% | -0.05% | |
| 2020-08-26 | 21.35 | 21.48 | 20.83 | 21.18 | -0.84% | 0.21% | -1.67% | 1,398,000 | 29,548,000 | 67% | 21.14 | -1.84% | 21.19 | 0.52% | 21.05 | -0.34% | 21.54 | 0.30% | 0.00% | |
| 2020-08-25 | 21.50 | 21.77 | 21.27 | 21.36 | -0.19% | -0.80% | -0.54% | 1,272,500 | 27,401,000 | 56% | 21.53 | 2.42% | 21.08 | 0.80% | 21.12 | -1.41% | 21.48 | 0.04% | 0.01% | |
| 2020-08-24 | 20.86 | 21.50 | 20.56 | 21.40 | 2.59% | 1.78% | -0.31% | 2,175,700 | 45,745,000 | 88% | 21.03 | 1.21% | 20.91 | -0.70% | 21.43 | -0.91% | 21.47 | -0.35% | 0.06% | |
| 2020-08-21 | 20.87 | 21.53 | 20.45 | 20.86 | 0.48% | 0.41% | -3.16% | 1,485,400 | 30,858,000 | 57% | 20.77 | -0.56% | 21.06 | -2.91% | 21.62 | -0.62% | 21.54 | -0.74% | 0.15% | |
| 2020-08-20 | 21.24 | 21.25 | 20.71 | 20.76 | -2.35% | -0.62% | -4.34% | 1,613,000 | 33,695,000 | 56% | 20.89 | -2.73% | 21.69 | -1.07% | 21.76 | -0.43% | 21.70 | -0.45% | 0.34% | |
| 2020-08-19 | 22.10 | 22.10 | 21.12 | 21.26 | -2.74% | -1.01% | -2.47% | 1,684,100 | 36,170,000 | 55% | 21.48 | -3.04% | 21.93 | -0.26% | 21.85 | 0.83% | 21.80 | -0.03% | 0.49% | |
| 2020-08-18 | 22.22 | 23.80 | 21.68 | 21.86 | -1.53% | -1.31% | 0.25% | 3,632,200 | 80,454,000 | 114% | 22.15 | 1.10% | 21.99 | 0.90% | 21.67 | 0.82% | 21.81 | 0.41% | 0.55% | |
| 2020-08-17 | 21.47 | 22.20 | 21.32 | 22.20 | 3.11% | 1.33% | 2.23% | 2,748,900 | 60,225,000 | 86% | 21.91 | 0.59% | 21.79 | 1.92% | 21.50 | 0.10% | 21.72 | 0.24% | 0.53% | |
| 2020-08-14 | 21.95 | 22.15 | 21.50 | 21.53 | -1.91% | -1.15% | -0.62% | 1,906,300 | 41,520,000 | 55% | 21.78 | 0.55% | 21.38 | 0.33% | 21.48 | -0.85% | 21.66 | 0.26% | 0.55% | |
| 2020-08-13 | 21.68 | 22.07 | 21.18 | 21.95 | 2.24% | 1.33% | 1.59% | 2,405,400 | 52,104,000 | 63% | 21.66 | 3.15% | 21.31 | -0.27% | 21.66 | -0.46% | 21.61 | 0.32% | 0.64% | |
| 2020-08-12 | 21.40 | 21.57 | 20.33 | 21.47 | 0.33% | 2.24% | -0.32% | 3,785,000 | 79,485,000 | 99% | 21.00 | -2.00% | 21.37 | -2.54% | 21.76 | -0.69% | 21.54 | 0.43% | 0.52% | |
| 2020-08-11 | 21.80 | 21.85 | 21.29 | 21.40 | -1.15% | -0.13% | -0.21% | 2,721,700 | 58,320,000 | 74% | 21.43 | -1.59% | 21.92 | -0.83% | 21.91 | 0.17% | 21.45 | 0.52% | 0.39% | |
| 2020-08-10 | 22.75 | 22.75 | 21.51 | 21.65 | 0.00% | -0.56% | 1.48% | 2,996,500 | 65,243,000 | 85% | 21.77 | -2.80% | 22.11 | 0.23% | 21.88 | 0.39% | 21.34 | 0.50% | 0.26% | | |
|
