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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-27 | 4.35 | 4.52 | 4.29 | 4.43 | 2.31% | 0.87% | 0.80% | 8,578,000 | 37,675,000 | 183% | 4.39 | 1.81% | 4.37 | 1.32% | 4.35 | 0.65% | 4.40 | 0.00% | -0.02% | |
| 2020-05-26 | 4.30 | 4.34 | 4.29 | 4.33 | 0.70% | 0.37% | -1.48% | 1,756,900 | 7,580,000 | 43% | 4.31 | 0.16% | 4.31 | -0.26% | 4.33 | -0.30% | 4.40 | -0.07% | -0.03% | |
| 2020-05-25 | 4.33 | 4.33 | 4.29 | 4.30 | -0.69% | -0.16% | -2.23% | 1,848,400 | 7,961,000 | 45% | 4.31 | -0.12% | 4.32 | -0.21% | 4.34 | -0.37% | 4.40 | -0.16% | -0.05% |  |
| 2020-05-22 | 4.34 | 4.34 | 4.28 | 4.33 | -0.23% | 0.42% | -1.70% | 3,884,300 | 16,748,000 | 93% | 4.31 | -0.76% | 4.33 | -0.51% | 4.35 | -1.54% | 4.41 | -0.25% | -0.04% | |
| 2020-05-21 | 4.33 | 4.36 | 4.33 | 4.34 | 0.23% | -0.12% | -1.72% | 3,108,700 | 13,506,000 | 77% | 4.35 | 0.09% | 4.35 | -0.37% | 4.42 | -0.07% | 4.42 | -0.14% | -0.02% | |
| 2020-05-20 | 4.36 | 4.36 | 4.32 | 4.33 | -0.69% | -0.25% | -2.08% | 3,031,200 | 13,159,000 | 76% | 4.34 | -0.62% | 4.37 | -1.69% | 4.43 | -0.16% | 4.42 | -0.16% | -0.02% | |
| 2020-05-19 | 4.40 | 4.41 | 4.35 | 4.36 | -0.23% | -0.18% | -1.56% | 4,223,900 | 18,452,000 | 107% | 4.37 | -0.46% | 4.44 | -0.11% | 4.43 | -0.16% | 4.43 | -0.16% | -0.02% | |
| 2020-05-18 | 4.41 | 4.43 | 4.36 | 4.37 | -1.80% | -0.41% | -1.49% | 4,818,100 | 21,141,000 | 126% | 4.39 | -2.25% | 4.45 | -0.25% | 4.44 | -0.25% | 4.44 | -0.09% | -0.03% | |
| 2020-05-15 | 4.38 | 4.59 | 4.38 | 4.45 | 3.01% | -0.87% | 0.23% | 13,101,000 | 58,809,000 | 378% | 4.49 | 3.22% | 4.46 | 2.01% | 4.45 | 1.09% | 4.44 | 0.91% | -0.06% | |
| 2020-05-14 | 4.38 | 4.38 | 4.32 | 4.32 | -1.59% | -0.67% | -1.82% | 2,346,800 | 10,207,000 | 88% | 4.35 | -0.64% | 4.37 | -0.77% | 4.40 | -0.34% | 4.40 | -0.14% | -0.19% | |
| 2020-05-13 | 4.39 | 4.39 | 4.36 | 4.39 | 0.00% | 0.30% | -0.36% | 1,491,200 | 6,527,000 | 56% | 4.38 | -0.36% | 4.41 | -0.41% | 4.42 | -0.16% | 4.41 | -0.09% | -0.19% | |
| 2020-05-12 | 4.44 | 4.44 | 4.37 | 4.39 | -0.68% | -0.07% | -0.45% | 2,316,900 | 10,177,000 | 80% | 4.39 | -0.97% | 4.42 | -0.20% | 4.42 | -0.16% | 4.41 | -0.23% | -0.27% | |
| 2020-05-11 | 4.48 | 4.48 | 4.40 | 4.42 | -0.67% | -0.36% | 0.00% | 2,484,200 | 11,019,000 | 83% | 4.44 | -0.07% | 4.43 | 0.07% | 4.43 | 0.18% | 4.42 | -0.07% | -0.25% | |
| 2020-05-08 | 4.44 | 4.45 | 4.42 | 4.45 | 0.45% | 0.25% | 0.61% | 2,745,000 | 12,185,000 | 87% | 4.44 | 0.38% | 4.43 | 0.07% | 4.42 | 0.57% | 4.42 | -0.09% | -0.27% | |
| 2020-05-07 | 4.45 | 4.46 | 4.41 | 4.43 | -0.45% | 0.18% | 0.07% | 2,459,900 | 10,878,000 | 76% | 4.42 | -0.14% | 4.43 | 0.20% | 4.40 | 0.02% | 4.43 | -0.11% | -0.29% | |
| 2020-05-06 | 4.41 | 4.45 | 4.40 | 4.45 | 0.23% | 0.50% | 0.41% | 2,925,700 | 12,954,000 | 91% | 4.43 | -0.02% | 4.42 | 0.80% | 4.40 | -0.05% | 4.43 | -0.18% | -0.27% | |
| 2020-04-30 | 4.38 | 4.44 | 4.38 | 4.44 | 1.14% | 0.25% | 0.00% | 2,998,100 | 13,279,000 | 92% | 4.43 | 0.93% | 4.38 | 0.18% | 4.40 | -0.27% | 4.44 | -0.20% | -0.24% | |
| 2020-04-29 | 4.37 | 4.46 | 4.35 | 4.39 | 0.46% | 0.05% | -1.33% | 2,102,700 | 9,226,000 | 63% | 4.39 | 0.92% | 4.38 | -0.39% | 4.41 | -0.27% | 4.45 | -0.38% | -0.22% | |
| 2020-04-28 | 4.43 | 4.43 | 4.25 | 4.37 | -1.13% | 0.51% | -2.15% | 4,392,600 | 19,100,000 | 119% | 4.35 | -1.56% | 4.39 | -1.17% | 4.42 | -0.65% | 4.47 | -0.42% | -0.17% | |
| 2020-04-27 | 4.42 | 4.43 | 4.40 | 4.42 | 0.45% | 0.07% | -1.45% | 2,246,900 | 9,925,000 | 65% | 4.42 | -0.20% | 4.44 | -0.18% | 4.45 | -0.22% | 4.49 | -0.16% | -0.10% | |
| 2020-04-24 | 4.47 | 4.47 | 4.40 | 4.40 | -1.35% | -0.59% | -2.05% | 3,923,200 | 17,366,000 | 104% | 4.43 | -1.23% | 4.45 | -0.36% | 4.46 | -0.40% | 4.49 | -0.82% | -0.10% | |
| 2020-04-23 | 4.47 | 4.52 | 4.45 | 4.46 | -0.22% | -0.47% | -1.52% | 3,579,200 | 16,038,000 | 81% | 4.48 | 0.65% | 4.47 | -0.02% | 4.48 | -0.13% | 4.53 | -0.11% | 0.03% | |
| 2020-04-22 | 4.42 | 4.49 | 4.41 | 4.47 | 0.22% | 0.40% | -1.41% | 3,970,000 | 17,676,000 | 91% | 4.45 | -0.47% | 4.47 | -0.49% | 4.49 | -0.53% | 4.53 | -0.22% | 0.03% | |
| 2020-04-21 | 4.47 | 4.54 | 4.44 | 4.46 | -0.67% | -0.29% | -1.85% | 3,637,100 | 16,269,000 | 82% | 4.47 | -0.47% | 4.49 | -0.33% | 4.51 | -0.22% | 4.54 | -0.26% | 0.06% | |
| 2020-04-20 | 4.53 | 4.53 | 4.48 | 4.49 | -0.22% | -0.09% | -1.45% | 2,060,000 | 9,257,000 | 42% | 4.49 | -0.31% | 4.51 | -0.40% | 4.52 | 0.04% | 4.56 | 0.04% | 0.13% | |
| 2020-04-17 | 4.51 | 4.53 | 4.48 | 4.50 | -0.22% | -0.18% | -1.19% | 3,449,500 | 15,552,000 | 63% | 4.51 | -0.07% | 4.52 | -0.09% | 4.52 | -0.90% | 4.55 | 0.09% | 0.14% | |
| 2020-04-16 | 4.51 | 4.54 | 4.49 | 4.51 | -0.88% | -0.02% | -0.88% | 3,346,000 | 15,094,000 | 61% | 4.51 | -0.73% | 4.53 | 0.13% | 4.56 | -0.13% | 4.55 | 0.09% | 0.12% | |
| 2020-04-15 | 4.54 | 4.61 | 4.50 | 4.55 | 0.22% | 0.13% | 0.09% | 5,060,600 | 22,994,000 | 95% | 4.54 | 0.55% | 4.52 | -1.12% | 4.57 | -0.07% | 4.55 | 0.11% | 0.06% | |
| 2020-04-14 | 4.52 | 4.54 | 4.50 | 4.54 | 1.11% | 0.46% | -0.02% | 2,524,400 | 11,409,000 | 49% | 4.52 | 0.33% | 4.57 | -0.09% | 4.57 | -0.15% | 4.54 | 0.20% | 0.04% | |
| 2020-04-13 | 4.52 | 4.55 | 4.46 | 4.49 | 0.00% | -0.31% | -0.93% | 5,498,800 | 24,767,000 | 103% | 4.50 | -2.57% | 4.58 | -0.37% | 4.58 | 0.00% | 4.53 | -0.09% | -0.03% | | |
|
