新疆众和( 600888.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 5.77 | 5.90 | 5.47 | 5.50 | -3.51% | -2.24% | -4.94% | 31,771,900 | 178,755,000 | 76% | 5.63 | -3.20% | 5.84 | -1.52% | 5.90 | -0.56% | 5.79 | -0.02% | 0.35% |  |
| 2020-09-25 | 6.02 | 6.02 | 5.68 | 5.70 | -3.88% | -1.93% | -1.50% | 43,281,000 | 251,546,000 | 114% | 5.81 | -3.23% | 5.93 | -0.99% | 5.93 | 0.65% | 5.79 | 0.30% | 0.24% | |
| 2020-09-24 | 5.87 | 6.14 | 5.86 | 5.93 | 0.17% | -1.27% | 2.77% | 45,512,200 | 273,324,000 | 136% | 6.01 | 0.76% | 5.99 | 0.72% | 5.89 | 1.20% | 5.77 | 0.96% | 0.19% | |
| 2020-09-23 | 5.99 | 6.05 | 5.90 | 5.92 | -0.84% | -0.69% | 3.59% | 36,806,200 | 219,416,000 | 120% | 5.96 | -0.40% | 5.94 | 1.52% | 5.82 | 1.16% | 5.72 | 0.71% | 0.06% | |
| 2020-09-22 | 5.92 | 6.10 | 5.86 | 5.97 | 1.36% | -0.25% | 5.20% | 60,843,700 | 364,127,000 | 215% | 5.99 | 1.46% | 5.85 | 2.36% | 5.76 | 1.84% | 5.68 | 1.43% | -0.01% | |
| 2020-09-21 | 5.84 | 6.08 | 5.73 | 5.89 | 2.43% | -0.15% | 5.27% | 75,637,300 | 446,198,000 | 321% | 5.90 | 5.15% | 5.72 | 4.34% | 5.65 | 3.38% | 5.60 | 2.14% | -0.16% | |
| 2020-09-18 | 5.22 | 5.75 | 5.20 | 5.75 | 9.94% | 2.50% | 4.97% | 47,735,600 | 267,814,000 | 253% | 5.61 | 7.08% | 5.48 | 1.94% | 5.47 | 1.98% | 5.48 | 0.64% | -0.42% | |
| 2020-09-17 | 5.34 | 5.35 | 5.16 | 5.23 | -2.79% | -0.17% | -3.91% | 17,801,200 | 93,255,000 | 107% | 5.24 | -2.95% | 5.38 | -0.74% | 5.36 | -0.54% | 5.44 | -0.86% | -0.49% |  |
| 2020-09-16 | 5.50 | 5.50 | 5.35 | 5.38 | -4.95% | -0.33% | -2.00% | 23,189,200 | 125,177,000 | 143% | 5.40 | -1.44% | 5.42 | 0.35% | 5.39 | -0.55% | 5.49 | -0.87% | -0.43% | |
| 2020-09-15 | 5.32 | 5.82 | 5.31 | 5.66 | 5.99% | 3.34% | 2.20% | 19,118,600 | 104,713,000 | 121% | 5.48 | 2.37% | 5.40 | 1.01% | 5.42 | -0.18% | 5.54 | -0.93% | -0.37% | |
| 2020-09-14 | 5.35 | 5.42 | 5.28 | 5.34 | 0.00% | -0.19% | -4.47% | 11,120,400 | 59,496,000 | 66% | 5.35 | 1.06% | 5.34 | -1.33% | 5.43 | -1.15% | 5.59 | -1.13% | -0.27% | |
| 2020-09-11 | 5.27 | 5.35 | 5.21 | 5.34 | 1.14% | 0.87% | -5.55% | 9,782,400 | 51,784,000 | 48% | 5.29 | -1.38% | 5.42 | -1.22% | 5.49 | -0.62% | 5.65 | -0.21% | -0.10% | |
| 2020-09-10 | 5.53 | 5.56 | 5.23 | 5.28 | -3.12% | -1.64% | -6.81% | 16,737,800 | 89,848,000 | 82% | 5.37 | -3.07% | 5.48 | -1.77% | 5.53 | -1.11% | 5.67 | -0.33% | -0.06% | |
| 2020-09-09 | 5.59 | 5.66 | 5.42 | 5.45 | -3.71% | -1.59% | -4.13% | 15,993,700 | 88,577,000 | 83% | 5.54 | -0.66% | 5.58 | -0.04% | 5.59 | -0.90% | 5.69 | 0.07% | -0.01% | |
| 2020-09-08 | 5.55 | 5.66 | 5.51 | 5.66 | 1.80% | 1.52% | -0.37% | 11,025,000 | 61,460,000 | 57% | 5.58 | -0.78% | 5.58 | -0.45% | 5.64 | -0.98% | 5.68 | -0.14% | 0.01% | |
| 2020-09-07 | 5.58 | 5.72 | 5.51 | 5.56 | 0.00% | -1.05% | -2.27% | 20,150,700 | 113,218,000 | 99% | 5.62 | 1.46% | 5.61 | -0.97% | 5.70 | -1.04% | 5.69 | -0.42% | 0.06% | |
| 2020-09-04 | 5.55 | 5.59 | 5.49 | 5.56 | -1.07% | 0.40% | -2.68% | 13,914,100 | 77,062,000 | 63% | 5.54 | -2.02% | 5.66 | -1.67% | 5.76 | -0.05% | 5.71 | -0.11% | 0.15% | |
| 2020-09-03 | 5.77 | 5.78 | 5.59 | 5.62 | -2.94% | -0.57% | -1.73% | 17,853,900 | 100,905,000 | 81% | 5.65 | -1.84% | 5.76 | -0.98% | 5.76 | 0.09% | 5.72 | -0.21% | 0.17% | |
| 2020-09-02 | 5.88 | 5.89 | 5.67 | 5.79 | -1.19% | 0.56% | 1.03% | 20,341,400 | 117,129,000 | 89% | 5.76 | -1.44% | 5.82 | 0.52% | 5.76 | 0.74% | 5.73 | -0.26% | 0.21% | |
| 2020-09-01 | 5.83 | 5.93 | 5.76 | 5.86 | 0.34% | 0.31% | 1.98% | 23,159,000 | 135,303,000 | 95% | 5.84 | 0.22% | 5.79 | 1.12% | 5.71 | 0.56% | 5.75 | 0.09% | 0.27% | |
| 2020-08-31 | 5.66 | 5.93 | 5.62 | 5.84 | 3.73% | 0.19% | 1.72% | 39,980,600 | 233,052,000 | 153% | 5.83 | 4.82% | 5.72 | 3.47% | 5.68 | 0.35% | 5.74 | 0.54% | 0.27% | |
| 2020-08-28 | 5.56 | 5.63 | 5.48 | 5.63 | 1.44% | 1.24% | -1.40% | 13,349,600 | 74,238,000 | 53% | 5.56 | 0.74% | 5.53 | -1.18% | 5.66 | -0.18% | 5.71 | 0.19% | 0.14% | |
| 2020-08-27 | 5.47 | 5.58 | 5.45 | 5.55 | 1.28% | 0.54% | -2.61% | 10,541,000 | 58,183,000 | 42% | 5.52 | 0.11% | 5.60 | -1.83% | 5.67 | -0.70% | 5.70 | 0.14% | 0.15% | |
| 2020-08-26 | 5.64 | 5.64 | 5.43 | 5.48 | -3.01% | -0.62% | -3.71% | 17,946,200 | 98,953,000 | 71% | 5.51 | -3.21% | 5.70 | -0.56% | 5.71 | -1.02% | 5.69 | 0.30% | 0.17% | |
| 2020-08-25 | 5.80 | 5.83 | 5.60 | 5.65 | -2.25% | -0.82% | -0.42% | 22,393,200 | 127,584,000 | 92% | 5.70 | -1.86% | 5.73 | -0.45% | 5.77 | -0.19% | 5.67 | 0.34% | 0.16% | |
| 2020-08-24 | 5.60 | 5.95 | 5.59 | 5.78 | 2.66% | -0.43% | 2.21% | 32,026,400 | 185,912,000 | 137% | 5.81 | 2.78% | 5.76 | -0.29% | 5.78 | 0.68% | 5.66 | 0.52% | 0.17% | |
| 2020-08-21 | 5.66 | 5.76 | 5.54 | 5.63 | -0.71% | -0.32% | 0.07% | 18,895,800 | 106,723,000 | 84% | 5.65 | -2.23% | 5.78 | -0.36% | 5.74 | 0.39% | 5.63 | 0.09% | 0.15% | |
| 2020-08-20 | 5.85 | 5.90 | 5.65 | 5.67 | -2.41% | -1.85% | 0.87% | 29,914,300 | 172,827,000 | 133% | 5.78 | -1.01% | 5.80 | 0.82% | 5.72 | 0.86% | 5.62 | 0.18% | 0.19% | |
| 2020-08-19 | 5.82 | 5.94 | 5.71 | 5.81 | -0.17% | -0.45% | 3.55% | 38,688,500 | 225,797,000 | 175% | 5.84 | 1.11% | 5.75 | 2.06% | 5.67 | 2.40% | 5.61 | 0.34% | 0.24% | |
| 2020-08-18 | 5.63 | 5.90 | 5.61 | 5.82 | 0.00% | 0.83% | 4.08% | 40,305,400 | 232,652,000 | 186% | 5.77 | 4.55% | 5.63 | 3.87% | 5.54 | 2.50% | 5.59 | 0.11% | 0.27% | | |
|
