盐湖股份( 000792.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 34.45 | 34.88 | 31.93 | 33.47 | -3.35% | -0.34% | -10.40% | 134,097,000 | 4,503,463,000 | 78% | 33.58 | -6.61% | 36.14 | -2.78% | 36.63 | -1.41% | 37.36 | -1.43% | -1.08% |  |
| 2021-09-16 | 38.00 | 38.00 | 34.63 | 34.63 | -10.01% | -3.70% | -8.62% | 228,846,900 | 8,229,493,000 | 138% | 35.96 | -6.27% | 37.17 | -1.75% | 37.15 | -1.62% | 37.90 | -1.64% | -0.89% | |
| 2021-09-15 | 38.20 | 39.18 | 36.81 | 38.48 | 2.15% | 0.30% | -0.12% | 172,439,500 | 6,615,696,000 | 113% | 38.37 | 1.88% | 37.84 | 1.45% | 37.77 | -0.54% | 38.53 | -0.67% | -0.63% | |
| 2021-09-14 | 37.64 | 38.88 | 36.36 | 37.67 | -1.15% | 0.04% | -2.88% | 147,956,700 | 5,571,425,000 | 93% | 37.66 | 0.71% | 37.29 | -0.73% | 37.97 | -0.43% | 38.79 | -0.35% | -0.46% | |
| 2021-09-13 | 37.00 | 38.52 | 36.00 | 38.11 | 3.14% | 1.92% | -2.08% | 146,719,000 | 5,486,137,000 | 89% | 37.39 | 1.38% | 37.57 | -1.80% | 38.13 | -0.22% | 38.92 | -1.43% | -0.34% | |
| 2021-09-10 | 38.30 | 38.38 | 35.70 | 36.95 | -3.45% | 0.18% | -6.42% | 165,631,800 | 6,109,066,000 | 91% | 36.88 | -4.63% | 38.26 | -1.69% | 38.22 | -1.51% | 39.48 | -1.27% | -0.04% | |
| 2021-09-09 | 39.58 | 40.10 | 37.90 | 38.27 | -3.48% | -1.04% | -4.30% | 126,496,200 | 4,891,901,000 | 71% | 38.67 | -1.60% | 38.91 | 0.76% | 38.80 | -1.25% | 39.99 | -1.03% | 0.23% | |
| 2021-09-08 | 37.79 | 40.15 | 37.58 | 39.65 | 3.61% | 0.89% | -1.87% | 168,060,300 | 6,604,526,000 | 90% | 39.30 | 1.80% | 38.62 | -0.04% | 39.29 | -0.69% | 40.41 | -0.51% | 0.63% | |
| 2021-09-07 | 38.00 | 39.23 | 37.42 | 38.27 | -0.26% | -0.87% | -5.77% | 110,337,700 | 4,259,454,000 | 56% | 38.60 | 2.31% | 38.64 | -2.06% | 39.57 | -0.03% | 40.61 | -1.04% | 0.89% | |
| 2021-09-06 | 38.08 | 39.24 | 36.33 | 38.37 | -1.46% | 1.69% | -6.50% | 125,635,800 | 4,740,707,000 | 59% | 37.73 | -4.03% | 39.45 | -1.80% | 39.58 | -1.95% | 41.04 | -1.45% | 1.04% | |
| 2021-09-03 | 40.50 | 41.40 | 37.69 | 38.94 | -6.17% | -0.96% | -6.48% | 172,617,400 | 6,787,002,000 | 74% | 39.32 | -3.60% | 40.17 | 0.27% | 40.36 | -1.11% | 41.64 | 0.45% | 1.46% | |
| 2021-09-02 | 39.95 | 41.58 | 39.66 | 41.50 | 3.88% | 1.75% | 0.11% | 178,622,100 | 7,285,218,000 | 76% | 40.79 | 1.05% | 40.07 | -1.13% | 40.82 | -0.95% | 41.45 | 1.02% | 1.53% |  |
| 2021-09-01 | 39.79 | 42.30 | 37.93 | 39.95 | 0.35% | -1.03% | -2.64% | 201,680,300 | 8,140,713,000 | 83% | 40.36 | 3.41% | 40.53 | -1.08% | 41.21 | -0.45% | 41.03 | 1.02% | 1.51% | |
| 2021-08-31 | 39.01 | 40.44 | 37.70 | 39.81 | -0.85% | 1.99% | -1.99% | 182,299,400 | 7,115,830,000 | 73% | 39.03 | -6.33% | 40.97 | -2.60% | 41.40 | -1.88% | 40.62 | 0.82% | 1.48% | |
| 2021-08-30 | 41.44 | 44.10 | 39.70 | 40.15 | -5.06% | -3.65% | -0.34% | 266,330,600 | 11,098,234,000 | 114% | 41.67 | -0.44% | 42.06 | 0.18% | 42.19 | -1.23% | 40.29 | 1.59% | 1.46% | |
| 2021-08-27 | 40.73 | 43.26 | 39.87 | 42.29 | 2.50% | 1.04% | 6.63% | 186,190,500 | 7,792,607,000 | 83% | 41.85 | -2.06% | 41.99 | -1.21% | 42.72 | 1.81% | 39.66 | 1.39% | 1.35% | |
| 2021-08-26 | 41.20 | 44.98 | 41.03 | 41.26 | -1.15% | -3.45% | 5.48% | 212,110,400 | 9,064,014,000 | 87% | 42.73 | 3.38% | 42.50 | -0.96% | 41.96 | 2.59% | 39.12 | 2.98% | 1.45% | |
| 2021-08-25 | 42.50 | 42.87 | 40.02 | 41.74 | -2.66% | 0.97% | 9.89% | 206,159,400 | 8,522,158,000 | 77% | 41.34 | -4.66% | 42.91 | 2.39% | 40.90 | 2.23% | 37.99 | 2.10% | 1.19% | |
| 2021-08-24 | 42.80 | 44.83 | 42.38 | 42.88 | -2.01% | -1.10% | 15.26% | 222,710,600 | 9,656,361,000 | 83% | 43.36 | -0.41% | 41.91 | 4.30% | 40.01 | 3.37% | 37.20 | 0.49% | 1.03% |  |
| 2021-08-23 | 42.32 | 45.65 | 41.48 | 43.76 | 5.45% | 0.51% | 18.20% | 361,619,600 | 15,744,341,000 | 116% | 43.54 | 12.53% | 40.18 | 7.69% | 38.70 | 5.83% | 37.02 | 2.75% | 27.13% | |
| 2021-08-20 | 37.22 | 41.50 | 36.15 | 41.50 | 9.99% | 7.26% | 15.17% | 282,327,600 | 10,923,713,000 | 91% | 38.69 | 4.35% | 37.32 | 3.43% | 36.57 | 0.42% | 36.03 | 1.13% | 26.70% | |
| 2021-08-19 | 35.79 | 38.98 | 34.89 | 37.73 | 3.65% | 1.76% | 5.89% | 255,000,300 | 9,455,145,000 | 86% | 37.08 | 3.60% | 36.08 | 1.84% | 36.41 | 2.53% | 35.63 | 0.80% | 26.52% | |
| 2021-08-18 | 35.28 | 37.05 | 34.35 | 36.40 | 6.43% | 1.70% | 2.98% | 215,373,700 | 7,708,307,000 | 77% | 35.79 | 2.02% | 35.43 | -2.61% | 35.52 | 1.28% | 35.35 | 0.74% | 26.35% | |
| 2021-08-17 | 33.87 | 36.00 | 33.80 | 34.20 | -1.30% | -2.51% | -2.53% | 195,249,700 | 6,849,717,000 | 74% | 35.08 | -0.82% | 36.38 | 2.36% | 35.07 | -2.82% | 35.09 | 0.61% | 26.14% | |
| 2021-08-16 | 36.65 | 36.95 | 34.01 | 34.65 | -7.15% | -2.04% | -0.64% | 227,383,500 | 8,043,227,000 | 94% | 35.37 | -5.49% | 35.54 | 1.50% | 36.09 | 0.97% | 34.87 | 0.50% | 26.06% | |
| 2021-08-13 | 35.50 | 39.12 | 34.88 | 37.32 | 3.18% | -0.29% | 7.55% | 456,374,700 | 17,080,533,000 | 220% | 37.43 | 10.77% | 35.01 | -2.24% | 35.74 | 2.07% | 34.70 | 2.37% | 26.00% | |
| 2021-08-12 | 32.90 | 36.17 | 31.32 | 36.17 | 10.01% | 7.05% | 6.70% | 471,038,900 | 15,915,164,000 | 262% | 33.79 | 0.22% | 35.81 | -0.14% | 35.01 | -0.36% | 33.90 | 0.38% | 25.79% | |
| 2021-08-11 | 34.00 | 35.20 | 32.70 | 32.88 | -8.41% | -2.47% | -2.64% | 403,091,000 | 13,589,232,000 | 303% | 33.71 | -11.53% | 35.86 | -1.29% | 35.14 | 0.03% | 33.77 | 0.50% | 25.78% | |
| 2021-08-10 | 39.22 | 43.90 | 32.41 | 35.90 | 306.11% | -5.79% | 6.84% | 785,246,100 | 29,924,288,000 | 956% | 38.11 | 327.70% | 36.33 | 302.03% | 35.13 | 283.61% | 33.60 | 261.55% | 25.77% | |
| 2020-04-29 | 9.09 | 9.09 | 8.76 | 8.84 | 0.00% | -0.79% | -4.88% | 33,269,400 | 296,435,000 | 207% | 8.91 | -2.67% | 9.04 | -1.14% | 9.16 | -1.75% | 9.29 | -1.54% | -0.31% | | |
|
