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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 4.99 | 5.00 | 4.93 | 5.00 | 0.40% | 0.70% | 2.08% | 6,249,100 | 31,026,000 | 69% | 4.97 | -1.04% | 4.98 | 0.30% | 4.95 | 0.24% | 4.90 | 0.23% | 0.28% | |
| 2019-09-11 | 5.00 | 5.11 | 4.96 | 4.98 | -0.40% | -0.74% | 1.90% | 9,735,800 | 48,845,000 | 111% | 5.02 | 1.11% | 4.97 | 0.71% | 4.94 | 0.61% | 4.89 | 0.41% | 0.29% |  |
| 2019-09-10 | 4.97 | 5.01 | 4.92 | 5.00 | 0.60% | 0.77% | 2.73% | 12,655,500 | 62,801,000 | 151% | 4.96 | 0.65% | 4.93 | 0.41% | 4.91 | 0.53% | 4.87 | 0.50% | 0.27% | |
| 2019-09-09 | 4.92 | 4.98 | 4.87 | 4.97 | 1.84% | 0.81% | 2.62% | 12,043,200 | 59,372,000 | 156% | 4.93 | 1.05% | 4.91 | 0.55% | 4.89 | 0.60% | 4.84 | 0.62% | 0.23% | |
| 2019-09-06 | 4.91 | 4.93 | 4.84 | 4.88 | -0.41% | 0.02% | 1.39% | 7,520,600 | 36,693,000 | 104% | 4.88 | -0.65% | 4.88 | 0.33% | 4.86 | 0.39% | 4.81 | 0.19% | 0.17% |  |
| 2019-09-05 | 4.88 | 4.95 | 4.87 | 4.90 | 0.41% | -0.22% | 2.00% | 12,928,500 | 63,492,000 | 187% | 4.91 | 1.05% | 4.87 | 1.00% | 4.84 | 0.73% | 4.80 | 0.42% | 0.17% | |
| 2019-09-04 | 4.80 | 4.92 | 4.80 | 4.88 | 1.88% | 0.41% | 2.01% | 12,201,400 | 59,295,000 | 193% | 4.86 | 1.59% | 4.82 | 1.03% | 4.80 | 0.54% | 4.78 | 0.34% | 0.14% | |
| 2019-09-03 | 4.81 | 4.82 | 4.76 | 4.79 | -0.21% | 0.13% | 0.46% | 5,442,400 | 26,039,000 | 94% | 4.78 | 0.15% | 4.77 | 0.06% | 4.78 | 0.15% | 4.77 | -0.13% | 0.12% | |
| 2019-09-02 | 4.72 | 4.81 | 4.70 | 4.80 | 2.13% | 0.48% | 0.54% | 6,955,600 | 33,230,000 | 113% | 4.78 | 0.55% | 4.77 | -0.08% | 4.77 | 0.51% | 4.77 | 0.08% | 0.19% | |
| 2019-08-30 | 4.81 | 4.81 | 4.70 | 4.70 | -1.47% | -1.07% | -1.47% | 6,048,300 | 28,734,000 | 96% | 4.75 | -0.52% | 4.77 | -0.02% | 4.75 | -0.11% | 4.77 | 0.15% | 0.16% | |
| 2019-08-29 | 4.81 | 4.81 | 4.76 | 4.77 | -0.21% | -0.13% | 0.15% | 4,312,400 | 20,595,000 | 69% | 4.78 | -0.36% | 4.77 | 0.78% | 4.75 | -0.23% | 4.76 | 0.32% | 0.07% | |
| 2019-08-28 | 4.76 | 4.83 | 4.76 | 4.78 | 0.21% | -0.27% | 0.67% | 5,043,100 | 24,171,000 | 80% | 4.79 | 0.84% | 4.74 | 0.11% | 4.76 | 0.02% | 4.75 | 0.17% | -0.07% | |
| 2019-08-27 | 4.70 | 4.78 | 4.70 | 4.77 | 1.92% | 0.36% | 0.63% | 5,711,200 | 27,148,000 | 91% | 4.75 | 1.56% | 4.73 | -0.51% | 4.76 | -0.40% | 4.74 | 0.15% | -0.17% | |
| 2019-08-26 | 4.67 | 4.74 | 4.64 | 4.68 | -1.89% | 0.00% | -1.12% | 6,971,500 | 32,626,000 | 111% | 4.68 | -2.09% | 4.76 | -0.83% | 4.78 | -0.23% | 4.73 | 0.00% | -0.33% | |
| 2019-08-23 | 4.80 | 4.83 | 4.74 | 4.77 | -1.24% | -0.21% | 0.78% | 4,802,600 | 22,955,000 | 82% | 4.78 | -0.75% | 4.80 | -0.33% | 4.79 | 0.36% | 4.73 | 0.19% | -0.43% | |
| 2019-08-22 | 4.90 | 4.90 | 4.76 | 4.83 | 0.63% | 0.29% | 2.24% | 6,599,600 | 31,784,000 | 112% | 4.82 | 0.67% | 4.81 | 0.54% | 4.77 | 0.76% | 4.72 | 0.17% | -0.55% | |
| 2019-08-21 | 4.77 | 4.82 | 4.76 | 4.80 | 0.00% | 0.33% | 1.78% | 5,790,300 | 27,699,000 | 101% | 4.78 | -0.83% | 4.79 | 0.57% | 4.74 | 0.32% | 4.72 | 0.11% | -0.66% | |
| 2019-08-20 | 4.80 | 4.87 | 4.76 | 4.80 | 0.42% | -0.50% | 1.89% | 9,098,100 | 43,886,000 | 162% | 4.82 | 1.71% | 4.76 | 1.65% | 4.72 | 0.92% | 4.71 | 0.56% | -0.76% | |
| 2019-08-19 | 4.69 | 4.78 | 4.67 | 4.78 | 2.80% | 0.78% | 2.03% | 8,016,400 | 38,018,000 | 138% | 4.74 | 1.54% | 4.68 | 0.65% | 4.68 | 0.54% | 4.69 | -0.26% | -0.92% | |
| 2019-08-16 | 4.67 | 4.71 | 4.60 | 4.65 | -0.43% | -0.45% | -1.00% | 5,502,400 | 25,700,000 | 97% | 4.67 | 1.41% | 4.65 | 0.04% | 4.65 | 0.00% | 4.70 | -0.66% | -0.96% | |
| 2019-08-15 | 4.56 | 4.67 | 4.51 | 4.67 | 0.00% | 1.39% | -1.23% | 5,670,800 | 26,118,000 | 96% | 4.61 | -1.75% | 4.65 | -0.39% | 4.65 | -0.68% | 4.73 | -1.11% | -1.00% | |
| 2019-08-14 | 4.70 | 4.72 | 4.66 | 4.67 | 0.65% | -0.38% | -2.32% | 4,235,300 | 19,853,000 | 67% | 4.69 | 0.49% | 4.67 | 0.09% | 4.69 | -0.23% | 4.78 | -0.81% | -0.99% | |
| 2019-08-13 | 4.65 | 4.73 | 4.60 | 4.64 | -1.28% | -0.54% | -3.73% | 5,293,800 | 24,697,000 | 77% | 4.67 | 0.39% | 4.66 | -0.64% | 4.70 | 0.13% | 4.82 | -1.49% | -0.93% | |
| 2019-08-12 | 4.69 | 4.70 | 4.60 | 4.70 | 1.51% | 1.14% | -3.94% | 3,969,200 | 18,445,000 | 49% | 4.65 | -0.54% | 4.69 | -0.57% | 4.69 | -0.85% | 4.89 | -0.97% | -0.79% | |
| 2019-08-09 | 4.75 | 4.78 | 4.61 | 4.63 | -2.11% | -0.90% | -6.29% | 5,588,000 | 26,108,000 | 64% | 4.67 | -1.79% | 4.72 | 0.34% | 4.73 | -1.09% | 4.94 | -1.02% | -0.69% | |
| 2019-08-08 | 4.78 | 4.81 | 4.72 | 4.73 | 0.21% | -0.57% | -5.25% | 4,743,100 | 22,562,000 | 52% | 4.76 | 0.42% | 4.70 | -0.78% | 4.78 | -1.20% | 4.99 | -0.91% | -0.59% | |
| 2019-08-07 | 4.69 | 4.77 | 4.69 | 4.72 | 0.64% | -0.36% | -6.31% | 5,359,300 | 25,389,000 | 54% | 4.74 | 1.61% | 4.74 | -1.23% | 4.84 | -1.06% | 5.04 | -0.89% | -0.52% | |
| 2019-08-06 | 4.79 | 4.79 | 4.55 | 4.69 | -3.50% | 0.60% | -7.73% | 10,077,100 | 46,980,000 | 91% | 4.66 | -4.55% | 4.80 | -2.99% | 4.89 | -2.55% | 5.08 | -1.09% | -0.44% | |
| 2019-08-05 | 4.91 | 4.93 | 4.85 | 4.86 | -1.42% | -0.49% | -5.43% | 5,662,900 | 27,656,000 | 53% | 4.88 | -0.97% | 4.95 | -0.76% | 5.02 | -0.99% | 5.14 | -0.60% | -0.31% | |
| 2019-08-02 | 4.97 | 4.97 | 4.88 | 4.93 | 0.00% | -0.04% | -4.64% | 6,862,800 | 33,850,000 | 55% | 4.93 | -1.28% | 4.99 | -1.50% | 5.07 | -0.98% | 5.17 | -1.09% | -0.23% | | |
|
