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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 6.30 | 6.56 | 6.14 | 6.44 | -1.68% | 0.36% | 0.78% | 37,470,300 | 240,455,000 | 98% | 6.42 | -3.95% | 6.56 | -1.07% | 6.60 | 0.41% | 6.39 | 0.76% | 1.02% |  |
| 2021-02-25 | 6.74 | 6.82 | 6.52 | 6.55 | 0.31% | -1.96% | 3.28% | 43,080,400 | 287,815,000 | 123% | 6.68 | 2.00% | 6.63 | 0.00% | 6.58 | 1.33% | 6.34 | 1.55% | 0.91% | |
| 2021-02-24 | 6.61 | 6.71 | 6.40 | 6.53 | -2.39% | -0.31% | 4.56% | 41,674,500 | 272,954,000 | 125% | 6.55 | -1.36% | 6.63 | 1.05% | 6.49 | 0.95% | 6.25 | 1.04% | 0.70% | |
| 2021-02-23 | 6.48 | 6.83 | 6.44 | 6.69 | 2.61% | 0.75% | 8.23% | 61,036,800 | 405,264,000 | 202% | 6.64 | -0.33% | 6.56 | 2.36% | 6.43 | 2.42% | 6.18 | 2.12% | 0.62% | |
| 2021-02-22 | 6.45 | 6.86 | 6.45 | 6.52 | 3.00% | -2.13% | 7.72% | 64,369,100 | 428,819,000 | 257% | 6.66 | 6.54% | 6.41 | 4.71% | 6.28 | 4.69% | 6.05 | 3.44% | 0.42% | |
| 2021-02-19 | 6.05 | 6.39 | 6.05 | 6.33 | 3.94% | 1.23% | 8.17% | 38,534,000 | 240,938,000 | 182% | 6.25 | 2.69% | 6.12 | 2.58% | 6.00 | 2.48% | 5.85 | 1.40% | 0.10% | |
| 2021-02-18 | 6.14 | 6.18 | 5.98 | 6.09 | 3.57% | 0.02% | 5.53% | 33,109,100 | 201,594,000 | 170% | 6.09 | 3.73% | 5.96 | 2.97% | 5.85 | 2.56% | 5.77 | 0.84% | 0.01% | |
| 2021-02-10 | 5.92 | 5.93 | 5.81 | 5.88 | -0.68% | 0.17% | 2.74% | 17,061,700 | 100,158,000 | 92% | 5.87 | 0.10% | 5.79 | 0.99% | 5.71 | 0.25% | 5.72 | 0.02% | -0.02% |  |
| 2021-02-09 | 5.71 | 5.97 | 5.70 | 5.92 | 2.78% | 0.95% | 3.46% | 25,240,000 | 148,003,000 | 138% | 5.86 | 3.94% | 5.74 | 2.34% | 5.69 | 0.99% | 5.72 | -0.02% | 0.07% | |
| 2021-02-08 | 5.55 | 5.80 | 5.39 | 5.76 | 3.60% | 2.09% | 0.65% | 20,914,000 | 118,005,000 | 113% | 5.64 | -0.67% | 5.60 | -0.64% | 5.64 | 0.00% | 5.72 | -0.95% | 0.13% | |
| 2021-02-05 | 5.55 | 5.98 | 5.46 | 5.56 | 1.46% | -2.11% | -3.77% | 23,360,200 | 132,688,000 | 118% | 5.68 | 3.48% | 5.64 | 0.46% | 5.64 | -0.37% | 5.78 | -0.33% | 0.35% | |
| 2021-02-04 | 5.67 | 5.68 | 5.35 | 5.48 | -4.86% | -0.16% | -5.47% | 22,291,000 | 122,347,000 | 106% | 5.49 | -5.02% | 5.61 | -1.28% | 5.66 | -1.57% | 5.80 | -0.53% | 0.42% | |
| 2021-02-03 | 5.65 | 5.90 | 5.59 | 5.76 | 1.41% | -0.33% | -1.17% | 17,340,500 | 100,217,000 | 83% | 5.78 | 3.01% | 5.69 | -0.11% | 5.75 | -0.31% | 5.83 | 0.22% | 0.45% | |
| 2021-02-02 | 5.63 | 5.72 | 5.49 | 5.68 | 1.25% | 1.25% | -2.32% | 12,739,200 | 71,469,000 | 54% | 5.61 | -0.60% | 5.69 | -1.35% | 5.77 | -0.96% | 5.82 | 0.16% | 0.38% | |
| 2021-02-01 | 5.72 | 5.77 | 5.57 | 5.61 | -1.58% | -0.60% | -3.38% | 14,486,400 | 81,766,000 | 61% | 5.64 | -2.56% | 5.77 | -1.18% | 5.82 | -1.34% | 5.81 | 0.22% | 0.24% | |
| 2021-01-29 | 5.79 | 5.92 | 5.64 | 5.70 | -1.38% | -1.59% | -1.61% | 17,847,500 | 103,365,000 | 76% | 5.79 | -1.11% | 5.84 | -0.68% | 5.90 | -0.02% | 5.79 | 0.43% | 0.10% | |
| 2021-01-28 | 5.78 | 5.97 | 5.76 | 5.78 | -1.70% | -1.31% | 0.21% | 17,006,900 | 99,613,000 | 75% | 5.86 | -0.34% | 5.88 | -0.99% | 5.90 | 0.36% | 5.77 | 0.63% | -0.02% | |
| 2021-01-27 | 5.86 | 5.98 | 5.79 | 5.88 | -0.34% | 0.05% | 2.58% | 14,947,900 | 87,850,000 | 68% | 5.88 | -0.42% | 5.94 | 0.42% | 5.88 | 0.67% | 5.73 | 0.86% | -0.16% | |
| 2021-01-26 | 5.94 | 6.03 | 5.84 | 5.90 | -1.17% | -0.03% | 3.82% | 20,172,200 | 119,065,000 | 89% | 5.90 | -1.42% | 5.91 | 0.66% | 5.84 | 0.74% | 5.68 | 0.62% | -0.35% | |
| 2021-01-25 | 5.87 | 6.13 | 5.81 | 5.97 | 1.70% | -0.28% | 5.70% | 34,020,400 | 203,694,000 | 155% | 5.99 | 2.64% | 5.88 | 1.73% | 5.80 | 1.60% | 5.65 | 1.22% | -0.51% | |
| 2021-01-22 | 5.76 | 5.95 | 5.71 | 5.87 | 1.38% | 0.63% | 5.20% | 27,496,800 | 160,378,000 | 129% | 5.83 | 0.81% | 5.78 | 1.19% | 5.71 | 1.26% | 5.58 | 0.38% | -0.73% | |
| 2021-01-21 | 5.64 | 5.90 | 5.61 | 5.79 | 1.40% | 0.07% | 4.16% | 29,783,400 | 172,325,000 | 140% | 5.79 | 1.10% | 5.71 | 1.48% | 5.64 | 1.68% | 5.56 | -0.29% | -0.82% | |
| 2021-01-20 | 5.66 | 5.89 | 5.60 | 5.71 | 4.39% | -0.23% | 2.42% | 36,994,400 | 211,706,000 | 174% | 5.72 | 3.85% | 5.62 | 2.72% | 5.54 | 2.50% | 5.58 | -0.39% | -0.83% | |
| 2021-01-19 | 5.58 | 5.60 | 5.45 | 5.47 | -1.80% | -0.74% | -2.27% | 15,069,200 | 83,053,000 | 71% | 5.51 | -0.16% | 5.48 | 1.20% | 5.41 | 0.04% | 5.60 | -1.31% | -0.85% | |
| 2021-01-18 | 5.43 | 5.59 | 5.43 | 5.57 | 2.58% | 0.91% | -1.78% | 18,634,100 | 102,869,000 | 83% | 5.52 | 2.70% | 5.41 | 1.37% | 5.41 | 0.00% | 5.67 | -1.19% | -0.78% | |
| 2021-01-15 | 5.32 | 5.45 | 5.28 | 5.43 | 2.45% | 1.02% | -5.38% | 13,977,700 | 75,125,000 | 58% | 5.38 | 1.43% | 5.34 | -0.73% | 5.41 | -1.28% | 5.74 | -0.76% | -0.72% | |
| 2021-01-14 | 5.25 | 5.37 | 5.22 | 5.30 | 0.19% | 0.02% | -8.35% | 14,013,800 | 74,262,000 | 56% | 5.30 | -0.73% | 5.38 | -1.09% | 5.48 | -2.23% | 5.78 | -0.72% | -0.69% | |
| 2021-01-13 | 5.49 | 5.50 | 5.23 | 5.29 | -3.64% | -0.90% | -9.18% | 23,588,700 | 125,916,000 | 93% | 5.34 | -2.70% | 5.44 | -2.25% | 5.60 | -2.25% | 5.83 | -1.09% | -0.64% | |
| 2021-01-12 | 5.44 | 5.60 | 5.39 | 5.49 | 0.92% | 0.07% | -6.78% | 18,034,500 | 98,933,000 | 72% | 5.49 | -0.13% | 5.56 | -2.59% | 5.73 | -2.07% | 5.89 | -0.98% | -0.56% | |
| 2021-01-11 | 5.63 | 5.66 | 5.43 | 5.44 | 0.00% | -0.96% | -8.53% | 23,643,400 | 129,874,000 | 93% | 5.49 | -3.14% | 5.71 | -2.53% | 5.85 | -2.09% | 5.95 | -0.98% | -0.46% | | |
|
