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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 6.12 | 6.17 | 6.06 | 6.12 | 0.33% | -0.02% | 2.53% | 6,653,100 | 40,724,000 | 95% | 6.12 | 1.31% | 6.06 | 0.51% | 6.04 | 0.22% | 5.97 | 0.47% | 0.39% |  |
| 2022-06-23 | 6.03 | 6.11 | 5.93 | 6.10 | 1.84% | 0.96% | 2.68% | 7,233,100 | 43,703,000 | 108% | 6.04 | 0.72% | 6.03 | 0.32% | 6.02 | 0.48% | 5.94 | 0.49% | 0.35% | |
| 2022-06-22 | 6.07 | 6.09 | 5.95 | 5.99 | -1.32% | -0.15% | 1.32% | 4,800,100 | 28,797,000 | 75% | 6.00 | -0.58% | 6.01 | -0.25% | 6.00 | 0.37% | 5.91 | 0.27% | 0.31% |  |
| 2022-06-21 | 5.99 | 6.11 | 5.93 | 6.07 | 1.17% | 0.60% | 2.95% | 7,751,900 | 46,772,000 | 124% | 6.03 | 0.70% | 6.02 | 0.65% | 5.97 | 0.67% | 5.90 | 0.34% | 0.31% | |
| 2022-06-20 | 5.96 | 6.04 | 5.93 | 6.00 | -0.66% | 0.13% | 2.11% | 8,601,100 | 51,534,000 | 143% | 5.99 | -0.76% | 5.99 | 0.57% | 5.93 | 0.51% | 5.88 | 0.24% | 0.32% | |
| 2022-06-17 | 5.89 | 6.15 | 5.82 | 6.04 | 2.37% | 0.03% | 3.04% | 13,706,100 | 82,762,000 | 243% | 6.04 | 2.51% | 5.95 | 2.09% | 5.90 | 1.65% | 5.86 | 0.98% | 0.36% | |
| 2022-06-16 | 5.84 | 5.93 | 5.81 | 5.90 | 1.55% | 0.17% | 1.64% | 8,388,400 | 49,405,000 | 177% | 5.89 | 0.84% | 5.83 | 0.80% | 5.81 | 1.10% | 5.81 | 0.40% | 0.30% | |
| 2022-06-15 | 5.79 | 5.91 | 5.74 | 5.81 | 0.17% | -0.53% | 0.48% | 6,238,000 | 36,437,000 | 142% | 5.84 | 2.58% | 5.78 | 1.01% | 5.74 | 0.49% | 5.78 | 0.31% | 0.30% | |
| 2022-06-14 | 5.72 | 5.81 | 5.58 | 5.80 | -0.17% | 1.86% | 0.62% | 4,310,500 | 24,546,000 | 101% | 5.69 | -1.62% | 5.73 | 0.32% | 5.72 | -0.76% | 5.76 | 0.10% | 0.30% | |
| 2022-06-13 | 5.65 | 5.83 | 5.65 | 5.81 | 1.93% | 0.38% | 0.90% | 3,886,200 | 22,493,000 | 92% | 5.79 | 1.76% | 5.71 | 0.12% | 5.76 | -0.55% | 5.76 | 0.26% | 0.32% | |
| 2022-06-10 | 5.62 | 5.73 | 5.58 | 5.70 | 1.42% | 0.21% | -0.75% | 3,002,300 | 17,078,000 | 71% | 5.69 | 0.89% | 5.70 | -1.18% | 5.79 | -0.19% | 5.74 | 0.14% | 0.32% | |
| 2022-06-09 | 5.80 | 5.80 | 5.56 | 5.62 | -2.77% | -0.32% | -2.01% | 3,775,000 | 21,282,000 | 89% | 5.64 | -2.19% | 5.77 | -1.44% | 5.80 | -0.24% | 5.74 | 0.05% | 0.34% | |
| 2022-06-08 | 5.85 | 5.88 | 5.66 | 5.78 | -1.20% | 0.28% | 0.84% | 4,170,700 | 24,041,000 | 103% | 5.76 | -1.77% | 5.85 | -0.09% | 5.82 | 0.21% | 5.73 | 0.30% | 0.35% | |
| 2022-06-07 | 6.02 | 6.02 | 5.81 | 5.85 | -1.35% | -0.31% | 2.36% | 5,053,800 | 29,654,000 | 122% | 5.87 | -0.63% | 5.86 | 0.72% | 5.81 | 0.83% | 5.72 | 0.37% | 0.37% | |
| 2022-06-06 | 5.84 | 5.96 | 5.79 | 5.93 | 2.07% | 0.42% | 4.14% | 5,555,500 | 32,803,000 | 138% | 5.91 | 2.32% | 5.82 | 1.45% | 5.76 | 1.16% | 5.69 | 0.67% | 0.40% | |
| 2022-06-02 | 5.78 | 5.83 | 5.70 | 5.81 | 0.52% | 0.68% | 2.72% | 3,619,900 | 20,890,000 | 92% | 5.77 | 0.49% | 5.73 | 0.74% | 5.69 | 0.60% | 5.66 | 0.37% | 0.42% | |
| 2022-06-01 | 5.71 | 5.80 | 5.66 | 5.78 | 1.05% | 0.64% | 2.57% | 4,680,700 | 26,883,000 | 119% | 5.74 | 1.09% | 5.69 | 0.82% | 5.66 | 0.66% | 5.64 | 0.39% | 0.42% | |
| 2022-05-31 | 5.69 | 5.73 | 5.60 | 5.72 | 0.53% | 0.69% | 1.91% | 3,709,000 | 21,072,000 | 94% | 5.68 | 0.66% | 5.64 | 0.57% | 5.62 | 0.13% | 5.61 | 0.36% | 0.45% | |
| 2022-05-30 | 5.66 | 5.69 | 5.58 | 5.69 | 1.61% | 0.82% | 1.73% | 4,654,900 | 26,272,000 | 119% | 5.64 | 0.82% | 5.61 | 0.52% | 5.61 | -0.14% | 5.59 | 0.27% | 0.48% | |
| 2022-05-27 | 5.65 | 5.67 | 5.53 | 5.60 | 0.00% | 0.04% | 0.39% | 3,086,100 | 17,276,000 | 80% | 5.60 | 0.36% | 5.58 | -0.38% | 5.62 | -0.04% | 5.58 | 0.32% | 0.52% | |
| 2022-05-26 | 5.67 | 5.67 | 5.48 | 5.60 | -0.36% | 0.39% | 0.72% | 3,165,900 | 17,659,000 | 80% | 5.58 | 0.07% | 5.60 | -0.59% | 5.62 | 0.16% | 5.56 | 0.29% | 0.55% | |
| 2022-05-25 | 5.47 | 5.63 | 5.47 | 5.62 | 2.18% | 0.83% | 1.37% | 3,011,600 | 16,786,000 | 71% | 5.57 | -1.05% | 5.64 | -0.12% | 5.61 | 0.11% | 5.54 | 0.18% | 0.55% | |
| 2022-05-24 | 5.68 | 5.79 | 5.50 | 5.50 | -4.01% | -2.36% | -0.61% | 5,973,800 | 33,653,000 | 128% | 5.63 | -1.00% | 5.64 | 0.53% | 5.61 | 0.63% | 5.53 | 0.51% | 0.46% | |
| 2022-05-23 | 5.63 | 5.74 | 5.62 | 5.73 | 1.78% | 0.70% | 4.07% | 4,049,400 | 23,040,000 | 93% | 5.69 | 1.39% | 5.61 | 0.84% | 5.57 | 0.71% | 5.51 | 0.64% | 0.18% | |
| 2022-05-20 | 5.58 | 5.65 | 5.56 | 5.63 | 1.08% | 0.32% | 2.91% | 3,836,400 | 21,528,000 | 86% | 5.61 | 1.41% | 5.57 | 0.85% | 5.53 | 0.69% | 5.47 | 0.81% | -0.02% | |
| 2022-05-19 | 5.47 | 5.58 | 5.43 | 5.57 | 0.36% | 0.65% | 2.63% | 3,701,600 | 20,484,000 | 79% | 5.53 | -0.41% | 5.52 | 0.22% | 5.50 | 0.33% | 5.43 | 0.46% | -0.21% | |
| 2022-05-18 | 5.51 | 5.61 | 5.50 | 5.55 | 0.54% | -0.13% | 2.74% | 4,481,600 | 24,905,000 | 95% | 5.56 | 1.85% | 5.51 | 0.92% | 5.48 | 0.15% | 5.40 | 0.65% | -0.31% | |
| 2022-05-17 | 5.45 | 5.52 | 5.40 | 5.52 | 0.55% | 1.17% | 2.85% | 3,427,500 | 18,700,000 | 72% | 5.46 | -0.73% | 5.46 | 0.02% | 5.47 | 0.29% | 5.37 | 0.66% | -0.45% | |
| 2022-05-16 | 5.49 | 5.55 | 5.43 | 5.49 | 0.92% | -0.11% | 2.96% | 3,659,100 | 20,110,000 | 74% | 5.50 | 1.31% | 5.46 | -0.20% | 5.45 | 0.50% | 5.33 | 0.70% | -0.62% | |
| 2022-05-13 | 5.46 | 5.49 | 5.35 | 5.44 | 0.00% | 0.28% | 2.74% | 4,009,000 | 21,748,000 | 77% | 5.43 | -0.55% | 5.47 | 0.29% | 5.43 | 0.86% | 5.30 | 0.55% | -0.81% | | |
|
