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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 8.24 | 8.45 | 8.19 | 8.38 | 1.95% | 0.73% | -5.50% | 15,166,700 | 126,166,000 | 36% | 8.32 | 1.32% | 8.25 | -0.29% | 8.34 | -1.78% | 8.87 | -0.03% | 0.49% |  |
| 2021-01-14 | 8.20 | 8.27 | 8.13 | 8.22 | 0.12% | 0.11% | -7.34% | 14,098,100 | 115,765,000 | 34% | 8.21 | -0.11% | 8.27 | -1.21% | 8.49 | -3.11% | 8.87 | -0.03% | 0.32% | |
| 2021-01-13 | 8.44 | 8.44 | 8.15 | 8.21 | -2.84% | -0.12% | -7.48% | 21,640,800 | 177,883,000 | 52% | 8.22 | -1.68% | 8.37 | -2.66% | 8.77 | -1.22% | 8.87 | -0.16% | 0.28% | |
| 2021-01-12 | 8.30 | 8.51 | 8.17 | 8.45 | 1.44% | 1.08% | -4.93% | 22,047,200 | 184,320,000 | 56% | 8.36 | -1.39% | 8.60 | -3.53% | 8.88 | -1.93% | 8.89 | -0.12% | 0.26% | |
| 2021-01-11 | 8.67 | 8.80 | 8.23 | 8.33 | -5.88% | -1.75% | -6.39% | 33,357,900 | 282,816,000 | 89% | 8.48 | -4.25% | 8.92 | -1.31% | 9.05 | -0.17% | 8.90 | 0.00% | 0.23% | |
| 2021-01-08 | 9.12 | 9.15 | 8.58 | 8.85 | -5.55% | -0.05% | -0.55% | 37,235,600 | 329,671,000 | 108% | 8.85 | -3.37% | 9.03 | -1.54% | 9.07 | 0.03% | 8.90 | 0.08% | 0.19% | |
| 2021-01-07 | 8.95 | 9.49 | 8.84 | 9.37 | 5.40% | 2.26% | 5.38% | 68,577,800 | 628,411,000 | 222% | 9.16 | 1.92% | 9.18 | 1.14% | 9.06 | 0.97% | 8.89 | 1.07% | 0.19% | |
| 2021-01-06 | 9.05 | 9.24 | 8.84 | 8.89 | -3.26% | -1.11% | 1.05% | 49,551,700 | 445,458,000 | 189% | 8.99 | -3.16% | 9.07 | 0.39% | 8.98 | 0.78% | 8.80 | 0.57% | 0.08% | |
| 2021-01-05 | 9.23 | 9.55 | 9.06 | 9.19 | 3.96% | -1.00% | 5.05% | 92,542,000 | 859,098,000 | 414% | 9.28 | 7.53% | 9.04 | 7.25% | 8.91 | 6.83% | 8.75 | 3.42% | 0.01% | |
| 2021-01-04 | 8.12 | 8.84 | 8.10 | 8.84 | 9.95% | 2.40% | 4.50% | 35,302,300 | 304,776,000 | 215% | 8.63 | 7.50% | 8.43 | 4.63% | 8.34 | 2.90% | 8.46 | 0.12% | -0.33% | |
| 2020-12-31 | 7.93 | 8.10 | 7.92 | 8.04 | 0.50% | 0.11% | -4.84% | 8,546,600 | 68,636,000 | 52% | 8.03 | 0.19% | 8.05 | -0.43% | 8.10 | -1.27% | 8.45 | -1.71% | -0.34% | |
| 2020-12-30 | 8.10 | 8.16 | 7.93 | 8.00 | -0.50% | -0.20% | -6.93% | 9,618,500 | 77,103,000 | 47% | 8.02 | -1.05% | 8.09 | -0.60% | 8.21 | -1.34% | 8.60 | -0.50% | -0.06% | |
| 2020-12-29 | 8.18 | 8.25 | 8.04 | 8.04 | -1.71% | -0.75% | -6.93% | 11,525,800 | 93,365,000 | 54% | 8.10 | -0.50% | 8.14 | -1.72% | 8.32 | -1.38% | 8.64 | -0.37% | 0.03% | |
| 2020-12-28 | 8.10 | 8.19 | 8.06 | 8.18 | 0.99% | 0.47% | -5.66% | 10,441,800 | 85,015,000 | 47% | 8.14 | -0.17% | 8.28 | -1.48% | 8.43 | -1.47% | 8.67 | -0.39% | 0.10% | |
| 2020-12-25 | 8.40 | 8.40 | 8.05 | 8.10 | -4.14% | -0.69% | -6.95% | 18,805,700 | 153,380,000 | 80% | 8.16 | -4.88% | 8.40 | -2.28% | 8.56 | -1.24% | 8.71 | -0.36% | 0.19% | |
| 2020-12-24 | 8.60 | 8.72 | 8.43 | 8.45 | -2.76% | -1.45% | -3.27% | 12,620,400 | 108,212,000 | 58% | 8.57 | 0.41% | 8.60 | -0.97% | 8.67 | -1.46% | 8.74 | 0.07% | 0.24% | |
| 2020-12-23 | 8.56 | 8.78 | 8.42 | 8.69 | 1.16% | 1.77% | -0.46% | 18,364,000 | 156,810,000 | 84% | 8.54 | -1.53% | 8.68 | -0.44% | 8.79 | -0.31% | 8.73 | -0.07% | 0.24% | |
| 2020-12-22 | 8.82 | 8.85 | 8.55 | 8.59 | -3.05% | -0.95% | -1.67% | 18,965,600 | 164,474,000 | 88% | 8.67 | -1.54% | 8.72 | -1.72% | 8.82 | 0.00% | 8.74 | -0.11% | 0.29% | |
| 2020-12-21 | 8.80 | 8.92 | 8.61 | 8.86 | 1.03% | 0.59% | 1.30% | 22,721,200 | 200,119,000 | 107% | 8.81 | 1.55% | 8.87 | 0.18% | 8.82 | 0.13% | 8.75 | 0.01% | 0.36% | |
| 2020-12-18 | 8.64 | 8.85 | 8.51 | 8.77 | -0.57% | 1.11% | 0.29% | 21,885,100 | 189,822,000 | 97% | 8.67 | -3.74% | 8.86 | -0.07% | 8.81 | 0.22% | 8.75 | 0.06% | 0.50% | |
| 2020-12-17 | 9.04 | 9.35 | 8.77 | 8.82 | -0.34% | -2.12% | 0.92% | 42,629,000 | 384,142,000 | 203% | 9.01 | 3.12% | 8.86 | 1.64% | 8.79 | 1.74% | 8.74 | 1.03% | 0.54% | |
| 2020-12-16 | 8.65 | 8.86 | 8.61 | 8.85 | 2.19% | 1.28% | 2.30% | 20,781,100 | 181,581,000 | 106% | 8.74 | 0.85% | 8.72 | 0.93% | 8.64 | 0.34% | 8.65 | 0.44% | 0.49% | |
| 2020-12-15 | 8.75 | 8.81 | 8.59 | 8.66 | -1.59% | -0.05% | 0.55% | 18,210,900 | 157,785,000 | 94% | 8.66 | -0.97% | 8.64 | 0.58% | 8.61 | -0.28% | 8.61 | 0.28% | 0.47% | |
| 2020-12-14 | 8.52 | 8.85 | 8.42 | 8.80 | 3.77% | 0.58% | 2.46% | 23,078,400 | 201,922,000 | 128% | 8.75 | 3.81% | 8.59 | 0.81% | 8.64 | -0.27% | 8.59 | 0.53% | 0.44% | |
| 2020-12-11 | 8.36 | 8.52 | 8.25 | 8.48 | 0.83% | 0.62% | -0.75% | 13,717,600 | 115,613,000 | 78% | 8.43 | -0.58% | 8.52 | -1.38% | 8.66 | -0.22% | 8.54 | 0.14% | 0.40% | |
| 2020-12-10 | 8.40 | 8.62 | 8.36 | 8.41 | -1.41% | -0.79% | -1.43% | 12,574,800 | 106,602,000 | 74% | 8.48 | -1.64% | 8.64 | -1.10% | 8.68 | 0.22% | 8.53 | 0.13% | 0.40% | |
| 2020-12-09 | 8.83 | 8.84 | 8.45 | 8.53 | -3.40% | -1.02% | 0.11% | 19,340,400 | 166,678,000 | 121% | 8.62 | -1.87% | 8.74 | 0.03% | 8.66 | 0.52% | 8.52 | 0.41% | 0.39% | |
| 2020-12-08 | 8.88 | 8.93 | 8.71 | 8.83 | -0.45% | 0.55% | 4.05% | 17,591,300 | 154,483,000 | 120% | 8.78 | -0.03% | 8.73 | 1.10% | 8.61 | 0.78% | 8.49 | 0.61% | 0.35% | |
| 2020-12-07 | 8.55 | 8.93 | 8.55 | 8.87 | 3.74% | 0.97% | 5.16% | 32,369,200 | 284,348,000 | 236% | 8.79 | 2.47% | 8.64 | 2.08% | 8.55 | 1.74% | 8.44 | 1.36% | 0.31% | |
| 2020-12-04 | 8.57 | 8.67 | 8.51 | 8.55 | 0.00% | -0.27% | 2.74% | 15,540,600 | 133,228,000 | 129% | 8.57 | 1.07% | 8.46 | 0.95% | 8.40 | 0.82% | 8.32 | 0.48% | 0.20% | | |
|
