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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 5.31 | 5.39 | 5.29 | 5.32 | -0.19% | -0.17% | -3.62% | 2,498,100 | 13,312,000 | 40% | 5.33 | -0.76% | 5.39 | -0.68% | 5.39 | -1.41% | 5.52 | -0.36% | -1.13% |  |
| 2019-05-23 | 5.39 | 5.44 | 5.33 | 5.33 | -1.48% | -0.74% | -3.79% | 3,959,100 | 21,260,000 | 56% | 5.37 | -1.14% | 5.42 | 0.32% | 5.47 | -0.78% | 5.54 | -0.13% | -1.38% | |
| 2019-05-22 | 5.48 | 5.50 | 5.38 | 5.41 | -1.28% | -0.41% | -2.47% | 4,370,400 | 23,738,000 | 61% | 5.43 | -0.29% | 5.41 | -1.57% | 5.51 | -0.60% | 5.55 | -0.14% | -1.69% | |
| 2019-05-21 | 5.38 | 5.50 | 5.35 | 5.48 | 2.62% | 0.59% | -1.35% | 6,158,800 | 33,555,000 | 84% | 5.45 | 1.78% | 5.49 | -0.92% | 5.54 | -0.29% | 5.56 | -0.25% | -1.96% | |
| 2019-05-20 | 5.49 | 5.49 | 5.26 | 5.34 | -3.26% | -0.24% | -4.11% | 7,283,600 | 38,986,000 | 96% | 5.35 | -4.79% | 5.54 | -1.51% | 5.56 | -0.86% | 5.57 | -0.89% | -2.08% | |
| 2019-05-17 | 5.70 | 5.75 | 5.47 | 5.52 | -2.65% | -1.81% | -1.76% | 9,704,900 | 54,562,000 | 121% | 5.62 | -0.37% | 5.63 | 0.39% | 5.61 | 0.09% | 5.62 | -0.95% | -2.20% | |
| 2019-05-16 | 5.64 | 5.68 | 5.60 | 5.67 | 0.53% | 0.48% | -0.05% | 6,016,500 | 33,953,000 | 76% | 5.64 | 0.43% | 5.61 | 0.27% | 5.60 | 0.41% | 5.67 | -1.63% | -2.21% | |
| 2019-05-15 | 5.55 | 5.70 | 5.53 | 5.64 | 2.36% | 0.37% | -2.20% | 8,100,400 | 45,520,000 | 91% | 5.62 | 1.35% | 5.59 | 0.07% | 5.58 | 0.23% | 5.77 | -2.01% | -2.10% | |
| 2019-05-14 | 5.49 | 5.66 | 5.47 | 5.51 | -1.08% | -0.61% | -6.37% | 5,668,900 | 31,427,000 | 58% | 5.54 | -0.91% | 5.59 | 0.20% | 5.57 | -0.22% | 5.89 | -2.58% | -1.91% | |
| 2019-05-13 | 5.62 | 5.67 | 5.55 | 5.57 | -1.94% | -0.45% | -7.80% | 6,053,100 | 33,869,000 | 55% | 5.60 | -0.14% | 5.58 | 0.16% | 5.58 | -0.85% | 6.04 | -2.33% | -1.66% | |
| 2019-05-10 | 5.52 | 5.69 | 5.41 | 5.68 | 3.65% | 1.37% | -8.16% | 10,517,300 | 58,932,000 | 85% | 5.60 | 1.84% | 5.57 | 0.11% | 5.63 | -1.88% | 6.19 | -2.87% | -1.44% | |
| 2019-05-09 | 5.52 | 5.57 | 5.40 | 5.48 | -1.44% | -0.40% | -13.94% | 5,732,000 | 31,537,000 | 41% | 5.50 | -1.06% | 5.56 | -1.78% | 5.74 | -2.83% | 6.37 | -3.21% | -1.14% | |
| 2019-05-08 | 5.50 | 5.63 | 5.44 | 5.56 | -1.24% | -0.02% | -15.49% | 5,831,000 | 32,429,000 | 34% | 5.56 | -0.75% | 5.66 | -2.63% | 5.90 | -2.83% | 6.58 | -2.84% | -0.78% | |
| 2019-05-07 | 5.66 | 5.70 | 5.49 | 5.63 | 0.72% | 0.48% | -16.85% | 7,473,300 | 41,874,000 | 35% | 5.60 | -2.22% | 5.81 | -3.36% | 6.07 | -3.47% | 6.77 | -1.48% | -0.45% | |
| 2019-05-06 | 5.80 | 5.93 | 5.59 | 5.59 | -9.98% | -2.44% | -18.67% | 14,785,600 | 84,722,000 | 64% | 5.73 | -7.36% | 6.02 | -4.86% | 6.29 | -3.98% | 6.87 | -2.14% | -0.26% | |
| 2019-04-30 | 6.10 | 6.25 | 6.10 | 6.21 | 0.32% | 0.40% | -11.58% | 7,577,200 | 46,865,000 | 31% | 6.19 | -0.55% | 6.32 | -2.78% | 6.55 | -2.21% | 7.02 | -1.02% | 0.02% | |
| 2019-04-29 | 6.44 | 6.49 | 6.07 | 6.19 | -4.03% | -0.47% | -12.76% | 14,525,800 | 90,331,000 | 47% | 6.22 | -4.73% | 6.50 | -3.27% | 6.70 | -3.57% | 7.10 | -0.52% | 0.23% | |
| 2019-04-26 | 6.52 | 6.63 | 6.43 | 6.45 | -2.12% | -1.19% | -9.56% | 12,488,700 | 81,520,000 | 37% | 6.53 | -3.22% | 6.72 | -2.25% | 6.95 | -2.22% | 7.13 | -0.10% | 0.37% | |
| 2019-04-25 | 6.92 | 6.93 | 6.57 | 6.59 | -4.49% | -2.30% | -7.69% | 16,001,900 | 107,927,000 | 49% | 6.75 | -1.56% | 6.88 | -2.88% | 7.11 | -0.92% | 7.14 | -0.13% | 0.36% | |
| 2019-04-24 | 6.97 | 7.00 | 6.71 | 6.90 | -0.58% | 0.70% | -3.47% | 16,432,200 | 112,601,000 | 52% | 6.85 | -2.28% | 7.08 | -1.94% | 7.17 | -0.90% | 7.15 | -0.06% | 0.40% | |
| 2019-04-23 | 7.12 | 7.12 | 6.90 | 6.94 | -3.07% | -1.03% | -2.96% | 19,282,200 | 135,203,000 | 63% | 7.01 | -3.56% | 7.22 | -0.58% | 7.24 | -0.33% | 7.15 | 0.04% | 0.43% | |
| 2019-04-22 | 7.50 | 7.55 | 7.12 | 7.16 | -3.76% | -1.53% | 0.15% | 27,587,300 | 200,581,000 | 96% | 7.27 | -0.32% | 7.27 | -0.10% | 7.26 | 0.71% | 7.15 | 0.41% | 0.42% | |
| 2019-04-19 | 7.10 | 7.44 | 7.08 | 7.44 | 4.79% | 2.00% | 4.49% | 38,718,000 | 282,409,000 | 140% | 7.29 | 1.11% | 7.27 | 0.32% | 7.21 | 0.71% | 7.12 | 0.51% | 0.34% | |
| 2019-04-18 | 7.20 | 7.39 | 7.07 | 7.10 | -2.61% | -1.58% | 0.23% | 24,370,600 | 175,808,000 | 91% | 7.21 | -1.02% | 7.25 | 0.82% | 7.16 | 0.42% | 7.08 | 0.38% | 0.32% | |
| 2019-04-17 | 7.27 | 7.46 | 7.17 | 7.29 | -0.27% | 0.03% | 3.30% | 36,885,300 | 268,805,000 | 136% | 7.29 | 0.66% | 7.19 | 1.10% | 7.13 | 0.86% | 7.06 | 0.66% | 0.32% | |
| 2019-04-16 | 6.92 | 7.43 | 6.87 | 7.31 | 4.13% | 0.97% | 4.26% | 59,083,500 | 427,739,000 | 229% | 7.24 | 2.41% | 7.11 | 1.95% | 7.07 | 1.77% | 7.01 | 1.07% | 0.28% | |
| 2019-04-15 | 6.92 | 7.26 | 6.85 | 7.02 | 6.04% | -0.71% | 1.20% | 54,855,900 | 387,829,000 | 236% | 7.07 | 6.41% | 6.98 | 2.71% | 6.95 | 1.65% | 6.94 | 0.93% | 0.21% | |
| 2019-04-12 | 6.75 | 6.79 | 6.56 | 6.62 | -2.07% | -0.36% | -3.68% | 11,236,800 | 74,660,000 | 53% | 6.64 | -3.28% | 6.79 | -0.91% | 6.83 | -1.17% | 6.87 | -0.17% | 0.13% | |
| 2019-04-11 | 6.92 | 6.97 | 6.75 | 6.76 | -2.17% | -1.59% | -1.82% | 13,217,800 | 90,793,000 | 58% | 6.87 | 0.37% | 6.85 | -0.25% | 6.91 | -0.25% | 6.89 | 0.20% | 0.20% | |
| 2019-04-10 | 6.85 | 6.92 | 6.77 | 6.91 | 0.00% | 0.96% | 0.57% | 12,124,500 | 82,983,000 | 51% | 6.84 | -0.04% | 6.87 | -0.98% | 6.93 | -0.06% | 6.87 | 0.25% | 0.20% | | |
|
