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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-30 | 8.75 | 9.12 | 8.70 | 8.90 | 2.30% | -0.82% | -6.31% | 24,250,700 | 217,628,000 | 120% | 8.97 | 4.07% | 8.77 | -0.76% | 9.00 | -1.67% | 9.50 | -1.65% | -1.45% |  |
| 2019-09-27 | 8.30 | 8.79 | 8.24 | 8.70 | 2.23% | 0.89% | -9.92% | 30,087,100 | 259,450,000 | 152% | 8.62 | -1.55% | 8.84 | -3.76% | 9.16 | -3.51% | 9.66 | -2.92% | -1.32% | |
| 2019-09-26 | 9.49 | 9.55 | 8.51 | 8.51 | -9.95% | -2.84% | -14.46% | 35,239,300 | 308,666,000 | 195% | 8.76 | -8.35% | 9.18 | -5.93% | 9.49 | -5.08% | 9.95 | -4.14% | -1.07% | |
| 2019-09-25 | 9.78 | 9.78 | 9.45 | 9.45 | -3.28% | -1.12% | -8.94% | 12,968,200 | 123,938,000 | 83% | 9.56 | -1.57% | 9.76 | -2.17% | 10.00 | -1.44% | 10.38 | -2.14% | -0.72% | |
| 2019-09-24 | 9.96 | 9.98 | 9.54 | 9.77 | -1.21% | 0.63% | -7.87% | 19,337,500 | 187,756,000 | 107% | 9.71 | -2.69% | 9.98 | -2.48% | 10.14 | -2.29% | 10.61 | -1.25% | -0.51% | |
| 2019-09-23 | 10.28 | 10.28 | 9.88 | 9.89 | -3.98% | -0.87% | -7.91% | 17,265,600 | 172,252,000 | 97% | 9.98 | -3.60% | 10.23 | -1.92% | 10.38 | -1.97% | 10.74 | -0.86% | -0.41% | |
| 2019-09-20 | 10.53 | 10.55 | 10.26 | 10.30 | -2.74% | -0.47% | -4.91% | 14,206,300 | 147,021,000 | 79% | 10.35 | -0.47% | 10.43 | -1.45% | 10.59 | -1.10% | 10.83 | -0.55% | -0.34% | |
| 2019-09-19 | 10.60 | 10.65 | 10.18 | 10.59 | -0.47% | 1.85% | -2.77% | 16,738,700 | 174,044,000 | 90% | 10.40 | -2.34% | 10.59 | -2.05% | 10.71 | -1.46% | 10.89 | -0.50% | -0.30% | |
| 2019-09-18 | 10.76 | 10.81 | 10.60 | 10.64 | -0.75% | -0.07% | -2.80% | 8,243,400 | 87,771,000 | 45% | 10.65 | -1.50% | 10.81 | -0.62% | 10.87 | -1.21% | 10.95 | -0.37% | -0.28% | |
| 2019-09-17 | 10.85 | 10.97 | 10.70 | 10.72 | -1.92% | -0.82% | -2.44% | 11,824,100 | 127,809,000 | 61% | 10.81 | -1.07% | 10.87 | -0.49% | 11.00 | 0.09% | 10.99 | -0.11% | -0.25% | |
| 2019-09-16 | 10.90 | 11.01 | 10.89 | 10.93 | 0.09% | 0.04% | -0.64% | 10,792,400 | 117,916,000 | 53% | 10.93 | 0.32% | 10.93 | -1.10% | 10.99 | 0.19% | 11.00 | -0.32% | -0.23% | |
| 2019-09-12 | 10.98 | 10.99 | 10.81 | 10.92 | 0.18% | 0.27% | -1.04% | 12,085,800 | 131,624,000 | 57% | 10.89 | -0.54% | 11.05 | 0.28% | 10.97 | -0.16% | 11.04 | -0.49% | -0.20% | |
| 2019-09-11 | 11.10 | 11.10 | 10.87 | 10.90 | -1.98% | -0.46% | -1.70% | 19,462,200 | 213,117,000 | 88% | 10.95 | -1.87% | 11.02 | 0.27% | 10.99 | -0.02% | 11.09 | -0.65% | -0.11% | |
| 2019-09-10 | 10.99 | 11.39 | 10.92 | 11.12 | 1.83% | -0.35% | -0.37% | 34,151,900 | 381,090,000 | 143% | 11.16 | 2.92% | 10.99 | 0.76% | 10.99 | 0.12% | 11.16 | -0.03% | 0.00% | |
| 2019-09-09 | 10.88 | 10.94 | 10.74 | 10.92 | 0.65% | 0.72% | -2.19% | 20,092,500 | 217,849,000 | 87% | 10.84 | -0.16% | 10.90 | -0.36% | 10.98 | -0.29% | 11.16 | -0.20% | 0.01% | |
| 2019-09-06 | 11.06 | 11.10 | 10.74 | 10.85 | -1.90% | -0.08% | -3.00% | 22,902,900 | 248,700,000 | 104% | 10.86 | -1.46% | 10.94 | -1.15% | 11.01 | -0.89% | 11.19 | -0.20% | 0.01% |  |
| 2019-09-05 | 10.98 | 11.09 | 10.93 | 11.06 | 0.82% | 0.36% | -1.32% | 19,502,100 | 214,911,000 | 91% | 11.02 | 0.50% | 11.07 | 0.07% | 11.11 | -0.88% | 11.21 | -0.19% | 0.00% | |
| 2019-09-04 | 11.13 | 11.13 | 10.88 | 10.97 | -1.44% | 0.05% | -2.31% | 18,826,400 | 206,435,000 | 87% | 10.97 | -2.30% | 11.06 | -1.06% | 11.21 | -1.03% | 11.23 | -0.23% | 0.00% | |
| 2019-09-03 | 11.16 | 11.45 | 11.04 | 11.13 | 0.09% | -0.83% | -1.11% | 19,238,700 | 215,925,000 | 93% | 11.22 | 2.01% | 11.18 | -0.81% | 11.32 | 0.04% | 11.26 | -0.08% | -0.06% | |
| 2019-09-02 | 11.16 | 11.18 | 10.80 | 11.12 | -0.54% | 1.07% | -1.28% | 21,814,900 | 240,018,000 | 104% | 11.00 | -3.08% | 11.27 | -1.41% | 11.32 | -0.27% | 11.26 | 0.05% | -0.14% | |
| 2019-08-30 | 11.63 | 11.69 | 11.13 | 11.18 | -1.93% | -1.51% | -0.69% | 18,185,800 | 206,422,000 | 85% | 11.35 | -0.99% | 11.43 | 0.33% | 11.35 | 0.48% | 11.26 | 0.04% | -0.33% | |
| 2019-08-29 | 11.60 | 11.67 | 11.32 | 11.40 | -1.64% | -0.56% | 1.30% | 23,203,900 | 266,003,000 | 108% | 11.46 | 0.10% | 11.40 | 0.74% | 11.30 | 0.41% | 11.25 | 0.34% | -0.46% | |
| 2019-08-28 | 11.18 | 11.68 | 11.09 | 11.59 | 3.95% | 1.20% | 3.33% | 39,845,000 | 456,336,000 | 195% | 11.45 | 2.30% | 11.31 | 2.01% | 11.25 | 0.86% | 11.22 | 0.50% | -0.65% | |
| 2019-08-27 | 11.06 | 11.35 | 11.04 | 11.15 | 1.55% | -0.41% | -0.09% | 19,492,000 | 218,242,000 | 106% | 11.20 | 2.06% | 11.09 | -0.17% | 11.15 | -0.25% | 11.16 | 0.08% | -0.82% | |
| 2019-08-26 | 10.76 | 11.08 | 10.70 | 10.98 | -0.63% | 0.09% | -1.53% | 9,954,700 | 109,206,000 | 54% | 10.97 | -0.64% | 11.11 | -0.58% | 11.18 | 0.20% | 11.15 | -0.18% | -0.96% | |
| 2019-08-23 | 11.20 | 11.22 | 10.93 | 11.05 | -1.95% | 0.08% | -1.08% | 19,506,600 | 215,370,000 | 101% | 11.04 | -1.77% | 11.17 | -0.93% | 11.16 | -0.45% | 11.17 | -0.30% | -1.11% | |
| 2019-08-22 | 11.26 | 11.40 | 11.02 | 11.27 | 0.71% | 0.27% | 0.59% | 19,889,300 | 223,558,000 | 103% | 11.24 | -0.17% | 11.28 | 0.95% | 11.21 | 0.27% | 11.20 | -0.26% | -1.23% | |
| 2019-08-21 | 11.34 | 11.47 | 11.12 | 11.19 | -1.50% | -0.61% | -0.38% | 13,890,200 | 156,389,000 | 73% | 11.26 | -0.64% | 11.17 | -0.18% | 11.18 | 0.13% | 11.23 | -0.75% | -1.27% | |
| 2019-08-20 | 11.26 | 11.45 | 11.21 | 11.36 | -0.35% | 0.26% | 0.37% | 17,795,100 | 201,640,000 | 88% | 11.33 | 2.62% | 11.19 | 0.61% | 11.17 | 0.36% | 11.32 | -0.95% | -1.24% | |
| 2019-08-19 | 11.28 | 11.40 | 10.60 | 11.40 | 0.00% | 3.24% | -0.24% | 31,640,200 | 349,379,000 | 143% | 11.04 | -2.23% | 11.12 | -0.54% | 11.13 | -0.53% | 11.43 | -1.77% | -1.17% | | |
|
