新五丰( 600975.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 10.31 | 10.85 | 10.26 | 10.72 | 4.18% | 1.38% | -5.02% | 35,579,200 | 376,224,000 | 71% | 10.57 | 1.61% | 10.85 | -4.19% | 11.29 | -2.07% | 11.29 | -0.88% | -2.36% |  |
| 2019-05-20 | 11.25 | 11.25 | 10.29 | 10.29 | -9.97% | -1.11% | -9.63% | 45,667,400 | 475,235,000 | 88% | 10.41 | -10.55% | 11.33 | -4.24% | 11.53 | -2.12% | 11.39 | -1.66% | -2.43% |  |
| 2019-05-17 | 11.80 | 12.04 | 11.30 | 11.43 | -2.39% | -1.75% | -1.28% | 38,702,900 | 450,228,000 | 83% | 11.63 | -2.79% | 11.83 | -0.41% | 11.77 | 0.72% | 11.58 | -1.08% | -2.36% | |
| 2019-05-16 | 11.97 | 12.35 | 11.58 | 11.71 | -2.09% | -2.15% | 0.05% | 47,021,600 | 562,728,000 | 103% | 11.97 | 0.94% | 11.88 | 1.12% | 11.69 | 2.25% | 11.70 | -0.86% | -2.28% | |
| 2019-05-15 | 11.81 | 12.06 | 11.65 | 11.96 | 1.87% | 0.88% | 1.30% | 35,415,600 | 419,882,000 | 76% | 11.86 | 0.41% | 11.75 | 1.53% | 11.43 | 1.31% | 11.81 | -2.03% | -2.29% | |
| 2019-05-14 | 11.27 | 12.30 | 11.23 | 11.74 | 1.21% | -0.58% | -2.58% | 50,888,200 | 600,892,000 | 105% | 11.81 | 2.07% | 11.57 | 3.03% | 11.29 | 0.16% | 12.05 | -3.63% | -2.11% | |
| 2019-05-13 | 11.70 | 11.97 | 11.30 | 11.60 | -2.03% | 0.27% | -7.24% | 40,914,100 | 473,352,000 | 79% | 11.57 | 1.71% | 11.23 | 1.48% | 11.27 | -1.27% | 12.51 | -2.61% | -1.63% | |
| 2019-05-10 | 11.06 | 11.84 | 10.81 | 11.84 | 10.04% | 4.10% | -7.79% | 63,479,000 | 722,001,000 | 117% | 11.37 | 4.76% | 11.06 | -0.67% | 11.41 | -2.62% | 12.84 | -4.34% | -1.29% | |
| 2019-05-09 | 10.94 | 11.26 | 10.43 | 10.76 | -0.37% | -0.89% | -19.84% | 62,478,000 | 678,302,000 | 104% | 10.86 | -0.62% | 11.14 | -4.87% | 11.72 | -4.40% | 13.42 | -4.28% | -0.76% | |
| 2019-05-08 | 11.13 | 11.34 | 10.60 | 10.80 | -7.77% | -1.14% | -22.98% | 47,951,300 | 523,887,000 | 75% | 10.93 | -7.83% | 11.71 | -6.29% | 12.26 | -5.88% | 14.02 | -2.27% | -0.31% | |
| 2019-05-07 | 12.53 | 12.60 | 10.88 | 11.71 | -2.66% | -1.21% | -18.39% | 39,003,100 | 462,321,000 | 68% | 11.85 | -5.49% | 12.50 | -3.21% | 13.02 | -6.35% | 14.35 | -1.57% | -0.02% | |
| 2019-05-06 | 12.60 | 13.29 | 12.03 | 12.03 | -10.02% | -4.07% | -17.48% | 38,313,700 | 480,495,000 | 68% | 12.54 | -3.98% | 12.91 | -4.45% | 13.91 | -3.47% | 14.58 | -0.97% | 0.26% | |
| 2019-04-30 | 12.17 | 13.56 | 12.15 | 13.37 | 7.22% | 2.37% | -9.17% | 41,136,500 | 537,280,000 | 72% | 13.06 | -0.23% | 13.51 | -6.90% | 14.41 | -3.61% | 14.72 | -0.26% | 0.47% | |
| 2019-04-29 | 13.70 | 13.75 | 12.47 | 12.47 | -10.03% | -4.74% | -15.51% | 43,043,400 | 563,496,000 | 75% | 13.09 | -8.31% | 14.51 | -4.41% | 14.95 | -2.34% | 14.76 | -0.96% | 0.55% | |
| 2019-04-26 | 14.63 | 15.10 | 13.84 | 13.86 | -9.88% | -2.92% | -6.99% | 47,653,600 | 680,337,000 | 89% | 14.28 | -9.94% | 15.18 | -2.82% | 15.30 | -0.61% | 14.90 | -0.19% | 0.94% | |
| 2019-04-25 | 15.25 | 16.50 | 15.20 | 15.38 | -0.97% | -2.98% | 3.01% | 53,812,000 | 853,096,000 | 109% | 15.85 | 3.36% | 15.62 | 1.38% | 15.40 | 1.59% | 14.93 | 1.14% | 1.25% | |
| 2019-04-24 | 15.20 | 15.84 | 14.93 | 15.53 | 1.77% | 1.26% | 5.20% | 43,415,500 | 665,852,000 | 87% | 15.34 | -1.81% | 15.41 | 0.92% | 15.16 | 1.16% | 14.76 | 0.79% | 1.36% | |
| 2019-04-23 | 15.93 | 16.32 | 14.90 | 15.26 | -3.11% | -2.30% | 4.19% | 68,156,600 | 1,064,523,000 | 141% | 15.62 | 2.37% | 15.27 | 2.53% | 14.98 | 2.86% | 14.65 | 1.00% | 1.50% | |
| 2019-04-22 | 14.42 | 15.75 | 14.42 | 15.75 | 9.99% | 3.22% | 8.61% | 75,314,300 | 1,149,140,000 | 161% | 15.26 | 6.83% | 14.89 | 2.77% | 14.57 | 1.27% | 14.50 | 0.17% | 1.67% | |
| 2019-04-19 | 14.04 | 14.53 | 14.04 | 14.32 | 0.21% | 0.27% | -1.08% | 23,575,600 | 336,712,000 | 47% | 14.28 | -2.31% | 14.49 | 1.57% | 14.39 | -0.46% | 14.48 | 0.69% | 2.22% | |
| 2019-04-18 | 14.40 | 15.10 | 14.11 | 14.29 | -2.32% | -2.26% | -0.61% | 48,849,000 | 714,177,000 | 95% | 14.62 | 1.08% | 14.27 | -0.41% | 14.45 | 0.63% | 14.38 | 1.15% | 2.49% | |
| 2019-04-17 | 13.80 | 15.00 | 13.56 | 14.63 | 4.87% | 1.15% | 2.93% | 57,312,400 | 828,957,000 | 111% | 14.46 | 6.21% | 14.33 | -0.47% | 14.36 | 0.69% | 14.21 | 1.22% | 2.64% | |
| 2019-04-16 | 13.71 | 14.35 | 13.08 | 13.95 | -1.13% | 2.44% | -0.66% | 44,144,600 | 601,140,000 | 78% | 13.62 | -7.91% | 14.39 | -0.98% | 14.26 | -1.18% | 14.04 | 0.44% | 3.01% | |
| 2019-04-15 | 14.80 | 15.55 | 13.96 | 14.11 | -4.60% | -4.58% | 0.92% | 50,376,500 | 744,934,000 | 100% | 14.79 | 1.00% | 14.54 | 1.81% | 14.43 | -0.84% | 13.98 | 3.01% | 3.14% | |
| 2019-04-12 | 13.79 | 15.38 | 13.59 | 14.79 | 5.12% | 1.02% | 8.97% | 57,760,900 | 845,617,000 | 115% | 14.64 | 3.58% | 14.28 | 0.47% | 14.56 | 1.76% | 13.57 | 2.94% | 3.02% | |
| 2019-04-11 | 13.90 | 14.85 | 13.40 | 14.07 | 1.37% | -0.45% | 6.70% | 46,652,900 | 659,385,000 | 95% | 14.13 | 1.43% | 14.21 | -3.00% | 14.30 | 1.66% | 13.19 | 2.17% | 2.82% | |
| 2019-04-10 | 14.08 | 14.38 | 13.45 | 13.88 | -4.08% | -0.39% | 7.55% | 41,652,700 | 580,435,000 | 89% | 13.94 | -4.17% | 14.65 | 1.47% | 14.07 | 1.45% | 12.91 | 2.23% | 2.46% | |
| 2019-04-09 | 14.88 | 15.19 | 13.98 | 14.47 | -4.80% | -0.49% | 14.61% | 45,475,900 | 661,244,000 | 105% | 14.54 | -4.05% | 14.44 | 3.25% | 13.87 | 1.99% | 12.63 | 2.66% | 2.30% | |
| 2019-04-08 | 14.89 | 15.72 | 14.06 | 15.20 | 6.37% | 0.30% | 23.60% | 68,854,800 | 1,043,432,000 | 179% | 15.15 | 11.96% | 13.98 | 5.55% | 13.60 | 7.48% | 12.30 | 5.74% | 2.09% | |
| 2019-04-04 | 13.08 | 14.29 | 12.65 | 14.29 | 0.00% | 5.58% | 22.86% | 59,803,700 | 809,450,000 | 154% | 13.54 | 5.12% | 13.25 | 2.34% | 12.65 | 4.96% | 11.63 | 3.41% | 1.67% | | |
|
