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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 6.40 | 6.41 | 6.10 | 6.41 | 9.95% | 0.52% | 8.66% | 49,902,400 | 318,233,000 | 565% | 6.38 | 9.38% | 6.23 | 12.69% | 6.06 | 11.72% | 5.90 | 10.39% | 0.98% | |
| 2019-08-19 | 5.83 | 5.83 | 5.83 | 5.83 | 10.00% | 0.00% | 9.09% | 9,305,100 | 54,249,000 | 202% | 5.83 | 11.56% | 5.52 | 4.78% | 5.43 | 2.69% | 5.34 | 2.04% | -0.12% |  |
| 2019-08-16 | 5.18 | 5.30 | 5.17 | 5.30 | 1.34% | 1.42% | 1.20% | 3,912,700 | 20,449,000 | 88% | 5.23 | 0.85% | 5.27 | -0.70% | 5.29 | 0.08% | 5.24 | -0.15% | -0.33% |  |
| 2019-08-15 | 5.18 | 5.25 | 5.13 | 5.23 | -1.13% | 0.93% | -0.29% | 4,911,400 | 25,451,000 | 109% | 5.18 | -3.12% | 5.31 | -0.21% | 5.28 | -0.10% | 5.25 | -0.36% | -0.33% | |
| 2019-08-14 | 5.43 | 5.43 | 5.28 | 5.29 | -0.38% | -1.10% | 0.49% | 8,116,000 | 43,410,000 | 196% | 5.35 | 0.28% | 5.32 | 0.80% | 5.29 | 0.84% | 5.26 | 0.10% | -0.28% | |
| 2019-08-13 | 5.11 | 5.62 | 5.08 | 5.31 | 2.91% | -0.45% | 0.97% | 11,822,900 | 63,064,000 | 326% | 5.33 | 4.79% | 5.28 | 3.55% | 5.24 | 3.13% | 5.26 | -0.04% | -0.29% | |
| 2019-08-12 | 5.09 | 5.16 | 5.05 | 5.16 | 1.57% | 1.38% | -1.92% | 1,723,100 | 8,771,000 | 57% | 5.09 | 0.14% | 5.10 | -0.06% | 5.08 | -0.86% | 5.26 | -0.53% | -0.28% | |
| 2019-08-09 | 5.13 | 5.14 | 5.06 | 5.08 | -0.39% | -0.06% | -3.95% | 1,700,000 | 8,641,000 | 54% | 5.08 | -0.59% | 5.10 | 0.33% | 5.13 | -1.00% | 5.29 | -0.47% | -0.21% | |
| 2019-08-08 | 5.09 | 5.16 | 5.08 | 5.10 | 0.39% | -0.25% | -4.03% | 2,158,100 | 11,034,000 | 64% | 5.11 | 0.24% | 5.08 | -1.09% | 5.18 | -0.92% | 5.31 | -0.56% | -0.16% | |
| 2019-08-07 | 5.10 | 5.14 | 5.08 | 5.08 | -0.39% | -0.41% | -4.94% | 1,807,800 | 9,222,000 | 48% | 5.10 | 0.77% | 5.14 | -1.25% | 5.23 | -0.93% | 5.34 | -0.61% | -0.10% | |
| 2019-08-06 | 5.10 | 5.11 | 5.00 | 5.10 | -2.67% | 0.75% | -5.15% | 4,777,200 | 24,182,000 | 105% | 5.06 | -3.91% | 5.20 | -2.42% | 5.28 | -2.08% | 5.38 | -0.61% | -0.01% | |
| 2019-08-05 | 5.31 | 5.31 | 5.23 | 5.24 | -1.50% | -0.53% | -3.14% | 3,426,100 | 18,047,000 | 83% | 5.27 | -1.05% | 5.33 | -1.08% | 5.39 | -0.65% | 5.41 | -0.06% | 0.03% | |
| 2019-08-02 | 5.34 | 5.36 | 5.29 | 5.32 | -2.21% | -0.08% | -1.72% | 3,872,600 | 20,616,000 | 94% | 5.32 | -2.10% | 5.39 | -1.25% | 5.42 | -0.46% | 5.41 | -0.15% | -0.11% | |
| 2019-08-01 | 5.43 | 5.47 | 5.41 | 5.44 | -0.18% | 0.04% | 0.35% | 2,491,200 | 13,548,000 | 63% | 5.44 | -0.04% | 5.46 | -0.02% | 5.45 | 0.13% | 5.42 | 0.11% | -0.12% | |
| 2019-07-31 | 5.48 | 5.49 | 5.41 | 5.45 | -0.73% | 0.18% | 0.65% | 2,905,300 | 15,806,000 | 73% | 5.44 | -0.84% | 5.46 | 0.11% | 5.44 | -0.09% | 5.42 | 0.02% | -0.17% | |
| 2019-07-30 | 5.45 | 5.51 | 5.44 | 5.49 | 0.55% | 0.07% | 1.40% | 4,068,900 | 22,322,000 | 105% | 5.49 | 0.77% | 5.45 | 0.50% | 5.45 | 0.39% | 5.41 | 0.11% | -0.19% | |
| 2019-07-29 | 5.42 | 5.47 | 5.41 | 5.46 | 0.37% | 0.29% | 0.96% | 3,010,900 | 16,392,000 | 79% | 5.44 | 0.33% | 5.43 | -0.22% | 5.43 | 0.39% | 5.41 | 0.07% | -0.25% | |
| 2019-07-26 | 5.40 | 5.47 | 5.39 | 5.44 | 0.18% | 0.26% | 0.67% | 3,456,400 | 18,755,000 | 90% | 5.43 | 0.11% | 5.44 | 0.31% | 5.41 | 0.07% | 5.40 | 0.07% | -0.27% | |
| 2019-07-25 | 5.40 | 5.48 | 5.37 | 5.43 | -0.91% | 0.18% | 0.56% | 5,967,000 | 32,340,000 | 157% | 5.42 | -0.68% | 5.42 | 0.52% | 5.40 | 0.20% | 5.40 | 0.02% | -0.28% | |
| 2019-07-24 | 5.31 | 5.65 | 5.31 | 5.48 | 3.40% | 0.42% | 1.50% | 8,668,900 | 47,305,000 | 243% | 5.46 | 3.00% | 5.39 | 1.14% | 5.39 | 0.64% | 5.40 | 0.35% | -0.29% | |
| 2019-07-23 | 5.28 | 5.32 | 5.28 | 5.30 | 0.38% | 0.04% | -1.49% | 2,271,100 | 12,033,000 | 72% | 5.30 | -0.06% | 5.33 | -0.32% | 5.36 | -0.41% | 5.38 | -0.30% | -0.34% | |
| 2019-07-22 | 5.39 | 5.39 | 5.24 | 5.28 | -2.22% | -0.40% | -2.15% | 3,511,200 | 18,613,000 | 94% | 5.30 | -1.78% | 5.35 | -0.83% | 5.38 | -0.44% | 5.40 | -1.39% | -0.33% | |
| 2019-07-19 | 5.36 | 5.45 | 5.36 | 5.40 | 0.93% | 0.06% | -1.32% | 2,939,900 | 15,866,000 | 61% | 5.40 | 0.65% | 5.40 | -0.19% | 5.40 | 0.06% | 5.47 | -0.24% | -0.16% | |
| 2019-07-18 | 5.41 | 5.41 | 5.34 | 5.35 | -1.47% | -0.22% | -2.46% | 2,843,300 | 15,246,000 | 58% | 5.36 | -1.29% | 5.41 | -0.20% | 5.40 | -0.22% | 5.49 | -0.38% | -0.12% | |
| 2019-07-17 | 5.44 | 5.45 | 5.39 | 5.43 | -0.18% | -0.04% | -1.38% | 2,406,500 | 13,072,000 | 48% | 5.43 | 0.13% | 5.42 | 0.26% | 5.41 | 0.19% | 5.51 | -0.25% | -0.05% | |
| 2019-07-16 | 5.43 | 5.45 | 5.41 | 5.44 | 0.18% | 0.28% | -1.45% | 2,901,700 | 15,743,000 | 54% | 5.43 | 0.54% | 5.40 | 0.00% | 5.40 | -0.13% | 5.52 | -0.49% | 0.01% | |
| 2019-07-15 | 5.38 | 5.44 | 5.32 | 5.43 | 0.93% | 0.63% | -2.11% | 3,186,100 | 17,193,000 | 51% | 5.40 | 0.20% | 5.40 | 0.11% | 5.41 | -1.71% | 5.55 | -0.14% | 0.13% | |
| 2019-07-12 | 5.40 | 5.42 | 5.35 | 5.38 | -0.37% | -0.09% | -3.15% | 3,232,600 | 17,409,000 | 47% | 5.39 | -0.63% | 5.40 | -0.35% | 5.50 | -0.38% | 5.56 | -0.02% | 0.18% | |
| 2019-07-11 | 5.38 | 5.49 | 5.37 | 5.40 | 0.75% | -0.35% | -2.81% | 3,965,300 | 21,489,000 | 57% | 5.42 | 0.74% | 5.42 | -2.08% | 5.52 | -0.49% | 5.56 | -0.09% | 0.20% | |
| 2019-07-10 | 5.42 | 5.45 | 5.34 | 5.36 | 0.00% | -0.35% | -3.61% | 3,608,000 | 19,407,000 | 52% | 5.38 | -0.94% | 5.53 | -0.52% | 5.55 | -0.48% | 5.56 | -0.11% | 0.22% | | |
|
