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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-18 | 4.31 | 4.45 | 4.27 | 4.42 | 2.55% | 1.38% | 6.84% | 14,221,300 | 62,004,000 | 164% | 4.36 | 2.54% | 4.27 | 1.76% | 4.24 | 1.46% | 4.14 | 1.62% | -0.50% | |
| 2020-02-17 | 4.20 | 4.31 | 4.18 | 4.31 | 2.38% | 1.36% | 5.87% | 10,070,400 | 42,822,000 | 120% | 4.25 | 1.80% | 4.20 | 0.91% | 4.18 | 1.02% | 4.07 | 0.89% | -0.90% | |
| 2020-02-14 | 4.12 | 4.23 | 4.11 | 4.21 | 1.94% | 0.79% | 4.34% | 11,203,000 | 46,790,000 | 135% | 4.18 | 0.63% | 4.16 | 0.56% | 4.13 | 1.00% | 4.04 | -0.35% | -1.19% | |
| 2020-02-13 | 4.17 | 4.18 | 4.12 | 4.13 | -0.72% | -0.51% | 2.00% | 6,620,900 | 27,481,000 | 82% | 4.15 | 0.22% | 4.14 | 0.78% | 4.09 | 0.91% | 4.05 | -0.35% | -1.22% | |
| 2020-02-12 | 4.11 | 4.17 | 4.08 | 4.16 | 0.97% | 0.43% | 2.39% | 7,284,700 | 30,171,000 | 92% | 4.14 | 0.56% | 4.11 | 1.13% | 4.06 | 0.87% | 4.06 | -0.51% | -1.22% |  |
| 2020-02-11 | 4.11 | 4.17 | 4.08 | 4.12 | -0.24% | 0.02% | 0.88% | 6,808,800 | 28,044,000 | 88% | 4.12 | 1.43% | 4.06 | 1.15% | 4.02 | 1.13% | 4.08 | -0.51% | -1.22% | |
| 2020-02-10 | 3.99 | 4.13 | 3.98 | 4.13 | 2.48% | 1.70% | 0.61% | 8,102,600 | 32,905,000 | 106% | 4.06 | 1.35% | 4.01 | 0.75% | 3.98 | 0.66% | 4.11 | -0.68% | -1.19% | |
| 2020-02-07 | 3.99 | 4.04 | 3.97 | 4.03 | 0.50% | 0.57% | -2.49% | 7,991,600 | 32,021,000 | 109% | 4.01 | 0.73% | 3.98 | 1.01% | 3.95 | -1.62% | 4.13 | -1.17% | -1.12% | |
| 2020-02-06 | 3.98 | 4.02 | 3.92 | 4.01 | 1.26% | 0.80% | -4.11% | 9,294,200 | 36,969,000 | 129% | 3.98 | 0.23% | 3.94 | 0.51% | 4.01 | -1.40% | 4.18 | -1.72% | -1.02% | |
| 2020-02-05 | 3.92 | 4.02 | 3.89 | 3.96 | 1.54% | -0.23% | -6.93% | 9,680,600 | 38,422,000 | 136% | 3.97 | 2.06% | 3.92 | -2.99% | 4.07 | -2.12% | 4.26 | -2.25% | -0.85% | |
| 2020-02-04 | 3.77 | 3.99 | 3.77 | 3.90 | -0.26% | 0.28% | -10.41% | 10,559,700 | 41,064,000 | 144% | 3.89 | -0.59% | 4.04 | -4.06% | 4.16 | -3.41% | 4.35 | -2.38% | -0.61% | |
| 2020-02-03 | 3.92 | 3.93 | 3.91 | 3.91 | -9.91% | -0.05% | -12.31% | 7,819,900 | 30,591,000 | 112% | 3.91 | -10.93% | 4.22 | -4.83% | 4.31 | -3.45% | 4.46 | -1.96% | -0.37% | |
| 2020-01-23 | 4.45 | 4.49 | 4.31 | 4.34 | -2.91% | -1.18% | -4.57% | 7,686,700 | 33,763,000 | 125% | 4.39 | -0.86% | 4.43 | -1.09% | 4.46 | -1.00% | 4.55 | -0.63% | -0.15% | |
| 2020-01-22 | 4.43 | 4.49 | 4.37 | 4.47 | 0.22% | 0.90% | -2.34% | 4,703,400 | 20,836,000 | 79% | 4.43 | -1.16% | 4.48 | -0.73% | 4.51 | -0.82% | 4.58 | -0.39% | -0.06% | |
| 2020-01-21 | 4.53 | 4.54 | 4.46 | 4.46 | -1.98% | -0.49% | -2.94% | 5,277,700 | 23,657,000 | 83% | 4.48 | -0.97% | 4.51 | -0.62% | 4.54 | -1.09% | 4.60 | -0.50% | 0.01% | |
| 2020-01-20 | 4.53 | 4.55 | 4.50 | 4.55 | 0.89% | 0.53% | -1.47% | 4,118,500 | 18,641,000 | 59% | 4.53 | -0.18% | 4.54 | -0.57% | 4.59 | -0.26% | 4.62 | -0.17% | 0.11% | |
| 2020-01-17 | 4.54 | 4.56 | 4.50 | 4.51 | -0.44% | -0.53% | -2.51% | 3,684,600 | 16,706,000 | 48% | 4.53 | -0.42% | 4.57 | -1.06% | 4.60 | -0.24% | 4.63 | -0.07% | 0.16% | |
| 2020-01-16 | 4.60 | 4.61 | 4.51 | 4.53 | -1.09% | -0.51% | -2.14% | 5,563,500 | 25,330,000 | 71% | 4.55 | -0.81% | 4.61 | -0.30% | 4.62 | -0.26% | 4.63 | -0.13% | 0.18% | |
| 2020-01-15 | 4.66 | 4.68 | 4.57 | 4.58 | -2.14% | -0.22% | -1.19% | 7,206,000 | 33,079,000 | 88% | 4.59 | -1.73% | 4.63 | -0.28% | 4.63 | -0.13% | 4.64 | 0.00% | 0.23% | |
| 2020-01-14 | 4.65 | 4.69 | 4.63 | 4.68 | 0.86% | 0.19% | 0.97% | 8,853,900 | 41,357,000 | 114% | 4.67 | 1.30% | 4.64 | 0.46% | 4.63 | -0.11% | 4.64 | 0.17% | 0.24% | |
| 2020-01-13 | 4.62 | 4.67 | 4.56 | 4.64 | 0.87% | 0.63% | 0.28% | 5,834,500 | 26,902,000 | 75% | 4.61 | -0.32% | 4.62 | -0.09% | 4.64 | -0.09% | 4.63 | 0.00% | 0.26% | |
| 2020-01-10 | 4.63 | 4.66 | 4.59 | 4.60 | -0.43% | -0.56% | -0.58% | 6,004,700 | 27,777,000 | 72% | 4.63 | 0.04% | 4.62 | -0.50% | 4.64 | 0.04% | 4.63 | 0.24% | 0.34% | |
| 2020-01-09 | 4.63 | 4.65 | 4.60 | 4.62 | 0.87% | -0.09% | 0.09% | 5,980,200 | 27,652,000 | 69% | 4.62 | 0.02% | 4.65 | -0.04% | 4.64 | 0.00% | 4.62 | 0.24% | 0.35% | |
| 2020-01-08 | 4.69 | 4.69 | 4.56 | 4.58 | -2.35% | -0.93% | -0.54% | 9,432,000 | 43,600,000 | 111% | 4.62 | -1.18% | 4.65 | 0.00% | 4.64 | 0.09% | 4.61 | 0.28% | 0.33% | |
| 2020-01-07 | 4.64 | 4.71 | 4.62 | 4.69 | 1.08% | 0.26% | 2.13% | 11,730,000 | 54,869,000 | 145% | 4.68 | 0.84% | 4.65 | 0.43% | 4.64 | 0.43% | 4.59 | 0.50% | 0.32% | |
| 2020-01-06 | 4.60 | 4.68 | 4.60 | 4.64 | 0.43% | 0.02% | 1.55% | 9,483,500 | 43,994,000 | 130% | 4.64 | 0.61% | 4.63 | 0.37% | 4.62 | 0.13% | 4.57 | 0.31% | 0.28% | |
| 2020-01-03 | 4.61 | 4.64 | 4.58 | 4.62 | 0.22% | 0.20% | 1.43% | 6,559,200 | 30,245,000 | 97% | 4.61 | -0.43% | 4.61 | 0.09% | 4.61 | 0.37% | 4.56 | 0.20% | 0.28% | |
| 2020-01-02 | 4.62 | 4.67 | 4.60 | 4.61 | 0.44% | -0.45% | 1.41% | 9,220,100 | 42,697,000 | 143% | 4.63 | 1.11% | 4.61 | 0.11% | 4.59 | 0.64% | 4.55 | 0.33% | 0.29% | |
| 2019-12-31 | 4.61 | 4.63 | 4.54 | 4.59 | -0.22% | 0.22% | 1.30% | 5,126,300 | 23,479,000 | 83% | 4.58 | -0.39% | 4.60 | 0.46% | 4.56 | 0.42% | 4.53 | 0.16% | 0.31% | |
| 2019-12-30 | 4.56 | 4.63 | 4.53 | 4.60 | 0.00% | 0.04% | 1.68% | 7,878,100 | 36,224,000 | 125% | 4.60 | -0.37% | 4.58 | 0.70% | 4.55 | 0.58% | 4.52 | 0.38% | 0.36% | | |
|
