温州宏丰( 300283.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 7.54 | 7.63 | 7.48 | 7.56 | 0.40% | 0.08% | -7.25% | 11,848,700 | 89,510,000 | 29% | 7.55 | -1.53% | 7.74 | -0.54% | 7.77 | -1.18% | 8.15 | 0.06% | 0.90% |  |
| 2021-12-02 | 7.82 | 7.88 | 7.52 | 7.53 | -5.52% | -1.84% | -7.56% | 25,173,000 | 193,097,000 | 64% | 7.67 | -2.90% | 7.79 | -0.73% | 7.87 | -1.27% | 8.15 | -0.03% | 0.94% | |
| 2021-12-01 | 7.68 | 8.05 | 7.67 | 7.97 | 3.64% | 0.89% | -2.18% | 25,781,200 | 203,681,000 | 69% | 7.90 | 1.50% | 7.84 | -0.92% | 7.97 | -1.51% | 8.15 | 0.14% | 1.01% | |
| 2021-11-30 | 7.83 | 7.92 | 7.62 | 7.69 | -1.66% | -1.19% | -5.49% | 26,278,500 | 204,514,000 | 71% | 7.78 | -0.80% | 7.92 | -1.49% | 8.09 | -3.04% | 8.14 | 0.19% | 1.05% | |
| 2021-11-29 | 7.74 | 7.96 | 7.71 | 7.82 | -2.01% | -0.33% | -3.72% | 22,256,700 | 174,623,000 | 62% | 7.85 | -2.68% | 8.04 | -1.83% | 8.34 | 0.33% | 8.12 | 0.16% | 1.09% | |
| 2021-11-26 | 8.18 | 8.28 | 7.90 | 7.98 | -0.99% | -1.02% | -1.59% | 33,830,500 | 272,755,000 | 97% | 8.06 | -0.68% | 8.19 | -3.14% | 8.32 | 0.12% | 8.11 | 0.33% | 1.15% | |
| 2021-11-25 | 8.20 | 8.29 | 8.01 | 8.06 | -2.89% | -0.70% | -0.27% | 39,795,800 | 323,036,000 | 119% | 8.12 | -2.09% | 8.45 | 0.51% | 8.31 | 0.39% | 8.08 | 0.62% | 1.24% | |
| 2021-11-24 | 8.25 | 8.69 | 8.05 | 8.30 | -2.35% | 0.12% | 3.34% | 65,545,500 | 543,380,000 | 206% | 8.29 | -4.96% | 8.41 | 0.43% | 8.27 | 0.99% | 8.03 | 1.62% | 1.40% |  |
| 2021-11-23 | 7.79 | 9.32 | 7.78 | 8.50 | 9.40% | -2.56% | 7.54% | 86,815,700 | 757,262,000 | 330% | 8.72 | 12.83% | 8.37 | 9.81% | 8.19 | 8.32% | 7.90 | 5.13% | 1.31% | |
| 2021-11-22 | 7.47 | 7.85 | 7.46 | 7.77 | 4.16% | 0.50% | 3.35% | 29,246,500 | 226,110,000 | 134% | 7.73 | 3.23% | 7.62 | 1.46% | 7.56 | 0.64% | 7.52 | 0.78% | 0.84% | |
| 2021-11-19 | 7.39 | 7.60 | 7.39 | 7.46 | 0.40% | -0.39% | 0.00% | 13,332,200 | 99,841,000 | 65% | 7.49 | -0.80% | 7.51 | 0.27% | 7.52 | -0.50% | 7.46 | 0.44% | 0.79% | |
| 2021-11-18 | 7.52 | 7.70 | 7.42 | 7.43 | -1.72% | -1.58% | 0.04% | 18,766,500 | 141,667,000 | 92% | 7.55 | 0.79% | 7.49 | -0.24% | 7.55 | -0.36% | 7.43 | 0.65% | 0.78% | |
| 2021-11-17 | 7.36 | 7.58 | 7.36 | 7.56 | 2.58% | 0.93% | 2.45% | 15,703,300 | 117,612,000 | 76% | 7.49 | 0.59% | 7.51 | -0.78% | 7.58 | 0.69% | 7.38 | 0.55% | 0.76% | |
| 2021-11-16 | 7.59 | 7.59 | 7.33 | 7.37 | -3.15% | -1.02% | 0.42% | 20,929,000 | 155,841,000 | 104% | 7.45 | -1.95% | 7.57 | -0.85% | 7.53 | 0.62% | 7.34 | 0.56% | 0.69% | |
| 2021-11-15 | 7.66 | 7.75 | 7.50 | 7.61 | -1.04% | 0.21% | 4.28% | 20,442,200 | 155,242,000 | 108% | 7.59 | -0.86% | 7.64 | 1.34% | 7.48 | 0.89% | 7.30 | 0.82% | 0.62% | |
| 2021-11-12 | 7.65 | 7.76 | 7.48 | 7.69 | 1.45% | 0.39% | 6.23% | 23,676,000 | 181,348,000 | 132% | 7.66 | 0.22% | 7.53 | 1.77% | 7.42 | 1.46% | 7.24 | 1.26% | 0.55% | |
| 2021-11-11 | 7.39 | 7.89 | 7.31 | 7.58 | 2.02% | -0.82% | 6.03% | 33,690,400 | 257,481,000 | 201% | 7.64 | 4.81% | 7.40 | 2.98% | 7.31 | 2.47% | 7.15 | 2.14% | 0.43% | |
| 2021-11-10 | 7.16 | 7.47 | 7.07 | 7.43 | 3.05% | 1.89% | 6.16% | 27,275,100 | 198,880,000 | 173% | 7.29 | 2.00% | 7.19 | 1.53% | 7.13 | 1.49% | 7.00 | 0.79% | 0.19% | |
| 2021-11-09 | 7.10 | 7.25 | 7.01 | 7.21 | 1.84% | 0.85% | 3.83% | 19,760,300 | 141,261,000 | 128% | 7.15 | 1.90% | 7.08 | 0.63% | 7.03 | 0.85% | 6.94 | 0.42% | 0.19% | |
| 2021-11-08 | 6.91 | 7.11 | 6.86 | 7.08 | 2.02% | 0.91% | 2.39% | 11,520,400 | 80,825,000 | 77% | 7.02 | -0.40% | 7.04 | 0.79% | 6.97 | 0.22% | 6.92 | 0.23% | 0.21% | |
| 2021-11-05 | 7.03 | 7.22 | 6.93 | 6.94 | -1.84% | -1.48% | 0.59% | 15,527,800 | 109,384,000 | 106% | 7.04 | 0.00% | 6.98 | 0.74% | 6.96 | 0.75% | 6.90 | 0.39% | 0.20% | |
| 2021-11-04 | 6.80 | 7.13 | 6.78 | 7.07 | 3.82% | 0.37% | 2.88% | 20,434,900 | 143,939,000 | 148% | 7.04 | 4.12% | 6.93 | 0.93% | 6.90 | 1.31% | 6.87 | 0.45% | 0.12% | |
| 2021-11-03 | 6.83 | 6.92 | 6.65 | 6.81 | -0.87% | 0.67% | -0.45% | 10,359,300 | 70,081,000 | 79% | 6.77 | -1.73% | 6.87 | 0.00% | 6.81 | -0.70% | 6.84 | -0.16% | 0.04% | |
| 2021-11-02 | 7.00 | 7.02 | 6.74 | 6.87 | -1.43% | -0.20% | 0.26% | 12,696,700 | 87,406,000 | 99% | 6.88 | -0.66% | 6.87 | 0.90% | 6.86 | -0.07% | 6.85 | -0.12% | 0.10% | |
| 2021-11-01 | 6.82 | 7.03 | 6.71 | 6.97 | 1.90% | 0.58% | 1.60% | 13,465,700 | 93,319,000 | 106% | 6.93 | 2.06% | 6.81 | -0.50% | 6.87 | 0.32% | 6.86 | 0.13% | 0.17% | |
| 2021-10-29 | 6.65 | 6.89 | 6.57 | 6.84 | 3.48% | 0.74% | -0.16% | 13,652,500 | 92,700,000 | 110% | 6.79 | 0.89% | 6.84 | -0.45% | 6.85 | 0.06% | 6.85 | -0.03% | 0.19% | |
| 2021-10-28 | 7.00 | 7.01 | 6.55 | 6.61 | -6.90% | -1.78% | -3.55% | 19,230,000 | 129,424,000 | 161% | 6.73 | -3.47% | 6.87 | -0.62% | 6.84 | -0.48% | 6.85 | -0.19% | 0.19% | |
| 2021-10-27 | 6.81 | 7.12 | 6.72 | 7.10 | 3.35% | 1.84% | 3.41% | 21,311,600 | 148,585,000 | 202% | 6.97 | 0.87% | 6.91 | 1.41% | 6.87 | 0.59% | 6.87 | 0.73% | 0.18% | |
| 2021-10-26 | 6.81 | 7.01 | 6.75 | 6.87 | 2.08% | -0.61% | 0.79% | 13,558,900 | 93,716,000 | 143% | 6.91 | 2.08% | 6.82 | 0.80% | 6.83 | -0.22% | 6.82 | 0.64% | 0.07% | |
| 2021-10-25 | 6.60 | 6.88 | 6.60 | 6.73 | 0.00% | -0.61% | -0.63% | 8,449,800 | 57,216,000 | 93% | 6.77 | 0.97% | 6.76 | -0.73% | 6.85 | -0.16% | 6.77 | 0.13% | -0.08% | | |
|
