赣锋锂业( 002460.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 22.55 | 22.65 | 22.23 | 22.47 | 0.67% | 0.03% | 1.67% | 16,255,200 | 365,163,000 | 63% | 22.46 | -1.23% | 22.84 | 0.20% | 22.64 | 0.59% | 22.10 | 0.38% | 0.37% |  |
| 2019-09-11 | 23.08 | 23.29 | 22.28 | 22.32 | -2.23% | -1.86% | 1.38% | 26,547,000 | 603,760,000 | 106% | 22.74 | -1.49% | 22.80 | 0.69% | 22.51 | 1.16% | 22.02 | 0.49% | 0.36% | |
| 2019-09-10 | 22.68 | 23.56 | 22.51 | 22.83 | 0.44% | -1.12% | 4.20% | 35,582,700 | 821,517,000 | 150% | 23.09 | 2.63% | 22.64 | 1.98% | 22.25 | 1.47% | 21.91 | 0.91% | 0.33% | |
| 2019-09-09 | 22.20 | 22.77 | 22.09 | 22.73 | 3.13% | 1.04% | 4.69% | 29,785,700 | 670,057,000 | 131% | 22.50 | 2.12% | 22.20 | 1.46% | 21.93 | 1.00% | 21.71 | 0.63% | 0.27% | |
| 2019-09-06 | 22.20 | 22.28 | 21.88 | 22.04 | -0.41% | 0.05% | 2.15% | 19,075,100 | 420,229,000 | 84% | 22.03 | -0.12% | 21.88 | 0.68% | 21.71 | 0.63% | 21.58 | 0.22% | 0.24% | |
| 2019-09-05 | 21.80 | 22.33 | 21.74 | 22.13 | 1.05% | 0.33% | 2.80% | 38,843,200 | 856,746,000 | 171% | 22.06 | 1.87% | 21.73 | 1.28% | 21.58 | 1.15% | 21.53 | 0.49% | 0.23% | |
| 2019-09-04 | 21.13 | 22.05 | 21.05 | 21.90 | 3.11% | 1.14% | 2.22% | 42,505,500 | 920,391,000 | 185% | 21.65 | 2.31% | 21.46 | 1.54% | 21.33 | 0.48% | 21.42 | 0.42% | 0.21% | |
| 2019-09-03 | 21.16 | 21.34 | 20.98 | 21.24 | -0.28% | 0.35% | -0.44% | 16,019,200 | 339,050,000 | 78% | 21.17 | -0.51% | 21.13 | 0.16% | 21.23 | -0.60% | 21.33 | -0.04% | 0.11% | |
| 2019-09-02 | 21.07 | 21.49 | 20.98 | 21.30 | 2.16% | 0.13% | -0.20% | 18,923,800 | 402,573,000 | 91% | 21.27 | 1.67% | 21.10 | -0.63% | 21.36 | -0.11% | 21.34 | 0.18% | 0.13% | |
| 2019-08-30 | 21.16 | 21.16 | 20.78 | 20.85 | -0.71% | -0.35% | -2.13% | 14,810,700 | 309,879,000 | 69% | 20.92 | -0.65% | 21.23 | -1.25% | 21.38 | -0.39% | 21.30 | 0.03% | 0.02% | |
| 2019-08-29 | 21.30 | 21.31 | 20.92 | 21.00 | -1.64% | -0.28% | -1.39% | 14,535,000 | 306,098,000 | 69% | 21.06 | -2.55% | 21.50 | -0.27% | 21.47 | -0.19% | 21.30 | 0.24% | -0.14% | |
| 2019-08-28 | 21.81 | 22.03 | 21.33 | 21.35 | -2.15% | -1.20% | 0.48% | 18,999,900 | 410,573,000 | 92% | 21.61 | -0.43% | 21.56 | 0.22% | 21.51 | 0.46% | 21.25 | 0.22% | -0.34% | |
| 2019-08-27 | 21.56 | 21.88 | 21.40 | 21.82 | 1.35% | 0.54% | 2.92% | 21,957,400 | 476,546,000 | 110% | 21.70 | 1.48% | 21.51 | 0.39% | 21.41 | 0.35% | 21.20 | 0.34% | -0.39% | |
| 2019-08-26 | 20.80 | 21.92 | 20.70 | 21.53 | 1.08% | 0.67% | 1.90% | 23,645,600 | 505,711,000 | 125% | 21.39 | -0.31% | 21.43 | 0.49% | 21.33 | 0.43% | 21.13 | 0.26% | -0.45% | |
| 2019-08-23 | 21.60 | 21.68 | 21.21 | 21.30 | -2.74% | -0.72% | 1.07% | 21,498,900 | 461,239,000 | 122% | 21.45 | 0.07% | 21.32 | 0.22% | 21.24 | 0.48% | 21.08 | 0.17% | -0.51% | |
| 2019-08-22 | 20.83 | 21.90 | 20.70 | 21.90 | 5.49% | 2.15% | 4.09% | 38,189,200 | 818,785,000 | 229% | 21.44 | 2.84% | 21.28 | 1.21% | 21.14 | 1.30% | 21.04 | 0.29% | -0.56% | |
| 2019-08-21 | 21.02 | 21.15 | 20.71 | 20.76 | -1.89% | -0.42% | -1.04% | 15,143,900 | 315,722,000 | 102% | 20.85 | -2.09% | 21.02 | 0.08% | 20.87 | -0.15% | 20.98 | -0.61% | -0.61% | |
| 2019-08-20 | 21.19 | 21.55 | 21.07 | 21.16 | -0.38% | -0.63% | 0.25% | 18,621,100 | 396,510,000 | 121% | 21.29 | 1.79% | 21.01 | 1.40% | 20.90 | 0.47% | 21.11 | 0.19% | -0.58% | |
| 2019-08-19 | 20.92 | 21.24 | 20.62 | 21.24 | 2.91% | 1.53% | 0.82% | 22,486,100 | 470,381,000 | 140% | 20.92 | 0.87% | 20.72 | 0.03% | 20.80 | 0.16% | 21.07 | -0.93% | -0.69% | |
| 2019-08-16 | 20.53 | 20.98 | 20.44 | 20.64 | 0.19% | -0.48% | -2.94% | 12,545,100 | 260,174,000 | 76% | 20.74 | 1.58% | 20.71 | -0.21% | 20.77 | -0.49% | 21.27 | -1.52% | -0.59% | |
| 2019-08-15 | 20.47 | 20.73 | 20.13 | 20.60 | -1.76% | 0.90% | -4.60% | 15,892,800 | 324,482,000 | 85% | 20.42 | -3.02% | 20.76 | -0.90% | 20.87 | -1.24% | 21.59 | -1.77% | -0.40% | |
| 2019-08-14 | 21.12 | 21.27 | 20.89 | 20.97 | 0.58% | -0.39% | -4.60% | 12,578,600 | 264,821,000 | 59% | 21.05 | 0.60% | 20.94 | -0.35% | 21.13 | -1.00% | 21.98 | -0.27% | -0.13% | |
| 2019-08-13 | 20.90 | 21.14 | 20.82 | 20.85 | -1.79% | -0.37% | -5.41% | 9,448,100 | 197,727,000 | 44% | 20.93 | 0.42% | 21.02 | -0.89% | 21.35 | 0.25% | 22.04 | -0.30% | -0.13% | |
| 2019-08-12 | 21.00 | 21.23 | 20.65 | 21.23 | 1.19% | 1.87% | -3.97% | 12,150,800 | 253,225,000 | 56% | 20.84 | -1.97% | 21.21 | -1.57% | 21.29 | -1.37% | 22.11 | -0.38% | -0.13% | |
| 2019-08-09 | 21.44 | 21.65 | 20.92 | 20.98 | -1.50% | -1.31% | -5.46% | 12,286,300 | 261,189,000 | 59% | 21.26 | -0.92% | 21.54 | 0.73% | 21.59 | -1.83% | 22.19 | -0.27% | -0.13% | |
| 2019-08-08 | 21.95 | 22.00 | 21.24 | 21.30 | -1.75% | -0.73% | -4.27% | 15,031,300 | 322,529,000 | 73% | 21.46 | -1.35% | 21.39 | -1.32% | 21.99 | -1.63% | 22.25 | -0.27% | -0.16% | |
| 2019-08-07 | 22.03 | 22.30 | 21.42 | 21.68 | 3.78% | -0.32% | -2.83% | 23,270,000 | 506,130,000 | 119% | 21.75 | 3.66% | 21.67 | -2.23% | 22.35 | -0.34% | 22.31 | -0.33% | -0.19% | |
| 2019-08-06 | 21.01 | 21.57 | 20.49 | 20.89 | -4.96% | -0.44% | -6.68% | 23,350,300 | 489,934,000 | 124% | 20.98 | -5.95% | 22.17 | -2.96% | 22.43 | -1.26% | 22.39 | -0.86% | -0.20% | |
| 2019-08-05 | 22.62 | 22.85 | 21.95 | 21.98 | -3.81% | -1.48% | -2.65% | 22,550,800 | 503,098,000 | 141% | 22.31 | -2.93% | 22.85 | -0.10% | 22.72 | -0.24% | 22.58 | 0.03% | -0.18% | |
| 2019-08-02 | 22.72 | 23.45 | 22.60 | 22.85 | 0.00% | -0.58% | 1.23% | 30,015,500 | 689,873,000 | 203% | 22.98 | -0.23% | 22.87 | 0.57% | 22.77 | 0.69% | 22.57 | 0.39% | -0.28% | | |
|
