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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-24 | 27.26 | 30.01 | 27.03 | 29.85 | 9.42% | 0.00% | 0.00% | 134,032,900 | 3,932,144,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-01-21 | 26.95 | 27.51 | 26.41 | 27.28 | 1.22% | 0.60% | -7.44% | 65,133,500 | 1,766,243,000 | 85% | 27.12 | 0.34% | 27.67 | -1.86% | 28.30 | -1.45% | 29.47 | -2.16% | -1.24% |  |
| 2022-01-20 | 28.00 | 28.23 | 26.24 | 26.95 | -7.58% | -0.28% | -10.54% | 179,535,200 | 4,852,105,000 | 218% | 27.03 | -8.25% | 28.19 | -6.13% | 28.71 | -4.81% | 30.13 | -4.51% | -1.00% | |
| 2022-01-19 | 30.75 | 30.93 | 28.64 | 29.16 | -5.81% | -1.00% | -7.57% | 84,934,100 | 2,501,787,000 | 121% | 29.46 | -4.58% | 30.03 | -1.37% | 30.16 | -1.68% | 31.55 | -1.43% | -0.49% | |
| 2022-01-18 | 31.00 | 31.23 | 30.44 | 30.96 | -0.03% | 0.29% | -3.26% | 38,178,500 | 1,178,555,000 | 58% | 30.87 | 1.67% | 30.45 | 0.32% | 30.68 | -0.54% | 32.00 | -1.31% | -0.32% | |
| 2022-01-17 | 30.20 | 30.98 | 29.58 | 30.97 | 2.38% | 2.00% | -4.50% | 52,525,300 | 1,594,795,000 | 69% | 30.36 | 0.50% | 30.35 | -1.23% | 30.85 | -1.18% | 32.43 | -1.54% | -0.15% | |
| 2022-01-14 | 29.85 | 30.54 | 29.54 | 30.25 | 0.83% | 0.13% | -8.15% | 47,373,500 | 1,431,130,000 | 55% | 30.21 | -0.75% | 30.73 | -1.34% | 31.22 | -1.92% | 32.94 | -0.67% | 0.10% | |
| 2022-01-13 | 31.70 | 31.70 | 29.91 | 30.00 | -5.54% | -1.44% | -9.52% | 76,018,100 | 2,313,785,000 | 85% | 30.44 | -3.74% | 31.15 | -2.30% | 31.83 | -2.75% | 33.16 | -1.15% | 0.21% | |
| 2022-01-12 | 32.40 | 32.50 | 31.16 | 31.76 | 0.35% | 0.45% | -5.32% | 53,183,200 | 1,681,584,000 | 56% | 31.62 | -0.23% | 31.88 | -1.58% | 32.73 | -0.74% | 33.54 | -0.02% | 0.39% |  |
| 2022-01-11 | 31.81 | 32.57 | 31.16 | 31.65 | -1.52% | -0.13% | -5.66% | 53,800,800 | 1,705,077,000 | 51% | 31.69 | -2.00% | 32.39 | -2.41% | 32.97 | -1.53% | 33.55 | 0.14% | 0.38% | |
| 2022-01-10 | 32.10 | 32.98 | 31.66 | 32.14 | 0.59% | -0.61% | -4.07% | 53,219,500 | 1,720,975,000 | 51% | 32.34 | -1.44% | 33.19 | -0.51% | 33.48 | -1.28% | 33.50 | 0.26% | 0.35% | |
| 2022-01-07 | 34.10 | 34.30 | 31.93 | 31.95 | -7.12% | -2.62% | -4.39% | 97,861,900 | 3,210,852,000 | 94% | 32.81 | -3.75% | 33.36 | -1.72% | 33.92 | -0.50% | 33.42 | 0.25% | 0.32% | |
| 2022-01-06 | 33.08 | 35.20 | 32.78 | 34.40 | 3.21% | 0.92% | 3.20% | 92,976,700 | 3,169,297,000 | 95% | 34.09 | 2.77% | 33.94 | -0.80% | 34.09 | 0.02% | 33.33 | 0.60% | 0.36% | |
| 2022-01-05 | 33.20 | 33.80 | 32.75 | 33.33 | -1.39% | 0.49% | 0.59% | 69,171,400 | 2,294,294,000 | 70% | 33.17 | -3.31% | 34.22 | -0.20% | 34.08 | 0.55% | 33.14 | 0.26% | 0.39% | |
| 2022-01-04 | 35.71 | 35.90 | 33.20 | 33.80 | -4.49% | -1.47% | 2.27% | 112,219,700 | 3,849,464,000 | 116% | 34.30 | -1.19% | 34.28 | 0.29% | 33.89 | 1.12% | 33.05 | 0.39% | 0.47% | |
| 2021-12-31 | 33.64 | 35.66 | 33.61 | 35.39 | 6.18% | 1.94% | 7.49% | 125,329,800 | 4,351,093,000 | 129% | 34.72 | 3.36% | 34.19 | 2.05% | 33.52 | 1.77% | 32.92 | 0.96% | 0.54% | |
| 2021-12-30 | 33.55 | 34.38 | 33.00 | 33.33 | -1.33% | -0.77% | 2.21% | 80,792,900 | 2,713,629,000 | 85% | 33.59 | -1.40% | 33.50 | 1.21% | 32.94 | 0.94% | 32.61 | 0.38% | 0.51% | |
| 2021-12-29 | 33.00 | 35.01 | 32.79 | 33.78 | 0.66% | -0.83% | 3.98% | 148,710,900 | 5,065,601,000 | 162% | 34.06 | 3.49% | 33.10 | 2.88% | 32.63 | 1.99% | 32.49 | 0.69% | 0.52% | |
| 2021-12-28 | 31.33 | 34.00 | 31.22 | 33.56 | 8.40% | 1.97% | 4.02% | 153,763,200 | 5,060,762,000 | 172% | 32.91 | 4.58% | 32.17 | 2.43% | 32.00 | 0.97% | 32.26 | -0.16% | 0.56% | |
| 2021-12-27 | 30.50 | 32.33 | 30.50 | 30.96 | 1.18% | -1.63% | -4.18% | 70,270,000 | 2,211,607,000 | 75% | 31.47 | 0.93% | 31.41 | -0.34% | 31.69 | -1.40% | 32.31 | -0.14% | 0.75% | |
| 2021-12-24 | 31.65 | 31.98 | 30.60 | 30.60 | -3.23% | -1.87% | -5.43% | 65,017,400 | 2,027,526,000 | 62% | 31.18 | -1.16% | 31.52 | -1.14% | 32.14 | -0.31% | 32.36 | -0.02% | 0.93% | |
| 2021-12-23 | 31.20 | 32.11 | 30.68 | 31.62 | 1.67% | 0.23% | -2.30% | 75,072,100 | 2,368,418,000 | 62% | 31.55 | -0.68% | 31.88 | -1.88% | 32.24 | -0.25% | 32.36 | 0.64% | 1.22% | |
| 2021-12-22 | 32.01 | 32.54 | 31.06 | 31.10 | -2.39% | -2.09% | -3.29% | 79,137,100 | 2,513,817,000 | 65% | 31.77 | -1.50% | 32.49 | -0.13% | 32.32 | -0.61% | 32.16 | 0.85% | 1.20% | |
| 2021-12-21 | 33.02 | 33.14 | 31.58 | 31.86 | -5.12% | -1.21% | -0.09% | 93,558,700 | 3,017,272,000 | 77% | 32.25 | -2.67% | 32.54 | 0.10% | 32.52 | -0.76% | 31.89 | 1.05% | 1.13% | |
| 2021-12-20 | 31.85 | 33.88 | 31.77 | 33.58 | 4.45% | 1.35% | 6.41% | 125,627,800 | 4,162,527,000 | 108% | 33.13 | 3.71% | 32.50 | 0.62% | 32.77 | 0.73% | 31.56 | 1.12% | 0.95% | |
| 2021-12-17 | 31.79 | 32.75 | 31.00 | 32.15 | 0.78% | 0.63% | 3.02% | 82,567,200 | 2,637,905,000 | 72% | 31.95 | -0.16% | 32.30 | -1.60% | 32.53 | 0.26% | 31.21 | 0.65% | 0.81% | |
| 2021-12-16 | 32.35 | 32.65 | 31.50 | 31.90 | -1.15% | -0.31% | 2.88% | 66,403,500 | 2,124,863,000 | 60% | 32.00 | -2.49% | 32.83 | 0.31% | 32.44 | 1.19% | 31.01 | 0.54% | 0.78% | |
| 2021-12-15 | 33.15 | 33.31 | 32.20 | 32.27 | -3.82% | -1.66% | 4.63% | 96,680,700 | 3,172,661,000 | 92% | 32.82 | -1.14% | 32.73 | 0.93% | 32.06 | 1.77% | 30.84 | 1.04% | 0.84% | |
| 2021-12-14 | 32.50 | 34.37 | 31.90 | 33.55 | 3.23% | 1.07% | 9.92% | 155,816,900 | 5,172,132,000 | 159% | 33.19 | 3.03% | 32.43 | 2.77% | 31.51 | 2.84% | 30.52 | 1.75% | 0.83% | |
| 2021-12-13 | 32.48 | 32.84 | 31.40 | 32.50 | 0.00% | 0.88% | 8.34% | 157,999,800 | 5,090,362,000 | 176% | 32.22 | 0.50% | 31.56 | 2.89% | 30.63 | 2.16% | 30.00 | 1.65% | 0.73% | | |
|
