盐 田 港( 000088.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 5.66 | 5.69 | 5.65 | 5.66 | -0.18% | -0.07% | -0.89% | 4,104,300 | 23,248,000 | 85% | 5.66 | -0.07% | 5.69 | -0.58% | 5.72 | -0.09% | 5.71 | -0.40% | -0.25% |  |
| 2021-04-21 | 5.71 | 5.71 | 5.65 | 5.67 | -0.53% | 0.04% | -1.12% | 4,410,100 | 24,996,000 | 75% | 5.67 | -1.01% | 5.73 | -0.35% | 5.72 | -0.07% | 5.73 | -0.86% | -0.22% | |
| 2021-04-20 | 5.75 | 5.78 | 5.69 | 5.70 | -1.38% | -0.45% | -1.45% | 6,604,700 | 37,817,000 | 97% | 5.73 | -0.71% | 5.75 | 0.05% | 5.73 | 0.18% | 5.78 | -0.21% | -0.11% |  |
| 2021-04-19 | 5.75 | 5.79 | 5.73 | 5.78 | 0.17% | 0.23% | -0.28% | 5,955,300 | 34,345,000 | 88% | 5.77 | 0.42% | 5.74 | 0.61% | 5.72 | 0.37% | 5.80 | -0.14% | -0.12% | |
| 2021-04-16 | 5.70 | 5.77 | 5.67 | 5.77 | 1.23% | 0.47% | -0.59% | 4,772,800 | 27,408,000 | 70% | 5.74 | 1.09% | 5.71 | 0.60% | 5.70 | -0.09% | 5.80 | -0.28% | -0.15% | |
| 2021-04-15 | 5.65 | 5.71 | 5.65 | 5.70 | 0.00% | 0.33% | -2.06% | 2,503,100 | 14,220,000 | 34% | 5.68 | 0.14% | 5.67 | -0.18% | 5.70 | -0.68% | 5.82 | -0.27% | -0.18% | |
| 2021-04-14 | 5.70 | 5.70 | 5.64 | 5.70 | 0.35% | 0.48% | -2.33% | 2,952,300 | 16,749,000 | 34% | 5.67 | 0.11% | 5.68 | -0.47% | 5.74 | -1.22% | 5.84 | -0.02% | -0.25% | |
| 2021-04-13 | 5.65 | 5.70 | 5.62 | 5.68 | 0.35% | 0.23% | -2.69% | 3,588,500 | 20,335,000 | 40% | 5.67 | -0.54% | 5.71 | -0.83% | 5.81 | -0.29% | 5.84 | -0.09% | -0.25% | |
| 2021-04-12 | 5.74 | 5.75 | 5.65 | 5.66 | -1.39% | -0.67% | -3.12% | 6,162,400 | 35,114,000 | 67% | 5.70 | -0.85% | 5.76 | -1.54% | 5.83 | -0.34% | 5.84 | -0.12% | -0.23% | |
| 2021-04-09 | 5.77 | 5.80 | 5.72 | 5.74 | -0.52% | -0.12% | -1.86% | 6,413,800 | 36,859,000 | 70% | 5.75 | -0.73% | 5.85 | -0.32% | 5.85 | -0.39% | 5.85 | -0.07% | -0.21% | |
| 2021-04-08 | 5.88 | 5.88 | 5.75 | 5.77 | -2.86% | -0.33% | -1.42% | 14,103,900 | 81,653,000 | 159% | 5.79 | -2.74% | 5.87 | -0.68% | 5.87 | -0.48% | 5.85 | -0.12% | -0.18% | |
| 2021-04-07 | 5.92 | 6.06 | 5.90 | 5.94 | 1.54% | -0.20% | 1.37% | 14,167,200 | 84,319,000 | 179% | 5.95 | 1.71% | 5.91 | 0.58% | 5.90 | 0.63% | 5.86 | 0.24% | -0.14% | |
| 2021-04-06 | 5.84 | 5.90 | 5.83 | 5.85 | 0.00% | -0.03% | 0.07% | 6,188,500 | 36,215,000 | 79% | 5.85 | -0.07% | 5.87 | -0.22% | 5.86 | 0.09% | 5.85 | -0.32% | -0.14% | |
| 2021-04-02 | 5.88 | 5.88 | 5.83 | 5.85 | -0.85% | -0.10% | -0.26% | 5,710,000 | 33,435,000 | 67% | 5.86 | -0.71% | 5.89 | 0.32% | 5.86 | 0.15% | 5.87 | -0.44% | -0.08% | |
| 2021-04-01 | 5.92 | 5.96 | 5.83 | 5.90 | -1.01% | 0.03% | 0.15% | 9,433,200 | 55,637,000 | 102% | 5.90 | 0.14% | 5.87 | 0.39% | 5.85 | 0.34% | 5.89 | -0.57% | 0.00% | |
| 2021-03-31 | 5.79 | 5.98 | 5.76 | 5.96 | 3.47% | 1.19% | 0.59% | 14,224,700 | 83,783,000 | 139% | 5.89 | 2.12% | 5.84 | 0.88% | 5.83 | 0.62% | 5.93 | -0.99% | 0.12% | |
| 2021-03-30 | 5.85 | 5.85 | 5.73 | 5.76 | -1.20% | -0.14% | -3.74% | 6,298,900 | 36,333,000 | 53% | 5.77 | -0.86% | 5.79 | -0.14% | 5.79 | -0.57% | 5.98 | -0.05% | 0.36% | |
| 2021-03-29 | 5.82 | 5.85 | 5.78 | 5.83 | 0.17% | 0.21% | -2.62% | 6,595,600 | 38,371,000 | 51% | 5.82 | 0.45% | 5.80 | 0.14% | 5.83 | -0.80% | 5.99 | 0.10% | 0.43% | |
| 2021-03-26 | 5.76 | 5.83 | 5.75 | 5.82 | 1.04% | 0.48% | -2.69% | 5,663,100 | 32,803,000 | 38% | 5.79 | 0.05% | 5.79 | -0.75% | 5.87 | -0.91% | 5.98 | 0.17% | 0.51% | |
| 2021-03-25 | 5.76 | 5.84 | 5.75 | 5.76 | -0.17% | -0.50% | -3.53% | 4,976,700 | 28,808,000 | 33% | 5.79 | -0.16% | 5.84 | -1.09% | 5.93 | -0.92% | 5.97 | 0.17% | 0.50% | |
| 2021-03-24 | 5.84 | 5.87 | 5.76 | 5.77 | -1.20% | -0.48% | -3.20% | 6,944,600 | 40,263,000 | 46% | 5.80 | -1.38% | 5.90 | -1.14% | 5.98 | -1.21% | 5.96 | 0.29% | 0.46% | |
| 2021-03-23 | 6.00 | 6.01 | 5.82 | 5.84 | -2.83% | -0.66% | -1.75% | 12,033,300 | 70,743,000 | 79% | 5.88 | -1.69% | 5.97 | -1.14% | 6.06 | 0.03% | 5.94 | 0.27% | 0.41% | |
| 2021-03-22 | 5.98 | 6.06 | 5.95 | 6.01 | 0.00% | 0.50% | 1.38% | 12,407,000 | 74,190,000 | 80% | 5.98 | -0.96% | 6.04 | -1.13% | 6.05 | 0.45% | 5.93 | 0.25% | 0.35% | |
| 2021-03-19 | 6.00 | 6.10 | 5.97 | 6.01 | -0.66% | -0.46% | 1.64% | 13,705,700 | 82,751,000 | 92% | 6.04 | -0.67% | 6.11 | 0.58% | 6.03 | 0.53% | 5.91 | 0.39% | 0.24% | |
| 2021-03-18 | 6.12 | 6.20 | 6.00 | 6.05 | -1.63% | -0.48% | 2.72% | 18,294,100 | 111,202,000 | 128% | 6.08 | -1.33% | 6.07 | 1.03% | 5.99 | 0.81% | 5.89 | 0.63% | 0.21% | |
| 2021-03-17 | 5.96 | 6.35 | 5.95 | 6.15 | 3.02% | -0.18% | 5.07% | 26,605,700 | 163,924,000 | 201% | 6.16 | 4.07% | 6.01 | 2.32% | 5.95 | 2.38% | 5.85 | 1.42% | 0.17% | |
| 2021-03-16 | 5.91 | 6.05 | 5.76 | 5.97 | 1.02% | 0.84% | 3.45% | 16,592,900 | 98,228,000 | 142% | 5.92 | 0.17% | 5.87 | 1.05% | 5.81 | 0.78% | 5.77 | 0.61% | 0.05% | |
| 2021-03-15 | 5.71 | 6.10 | 5.71 | 5.91 | 3.68% | 0.00% | 3.03% | 25,323,900 | 149,661,000 | 235% | 5.91 | 4.09% | 5.81 | 3.16% | 5.76 | 1.27% | 5.74 | 0.93% | 0.01% | |
| 2021-03-12 | 5.62 | 5.76 | 5.57 | 5.70 | 1.06% | 0.39% | 0.30% | 8,439,300 | 47,917,000 | 91% | 5.68 | 1.38% | 5.64 | -0.69% | 5.69 | -0.16% | 5.68 | 0.07% | -0.05% | |
| 2021-03-11 | 5.61 | 5.65 | 5.50 | 5.64 | 0.00% | 0.70% | -0.69% | 6,216,200 | 34,820,000 | 66% | 5.60 | -0.37% | 5.67 | -0.61% | 5.70 | -0.26% | 5.68 | -0.25% | -0.01% | | |
|
