天齐锂业( 002466.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-04-03 | 20.49 | 21.10 | 19.90 | 20.08 | -1.71% | -1.60% | -1.10% | 73,413,400 | 1,498,097,000 | 92% | 20.41 | 1.47% | 20.00 | 2.32% | 19.51 | 0.02% | 20.30 | -0.93% | -3.10% |  |
| 2020-04-02 | 19.80 | 20.56 | 19.60 | 20.43 | 1.95% | 1.59% | -0.31% | 91,810,400 | 1,846,399,000 | 116% | 20.11 | 2.15% | 19.55 | 2.43% | 19.50 | -0.78% | 20.49 | -1.69% | -3.42% | |
| 2020-04-01 | 18.77 | 20.30 | 18.31 | 20.04 | 8.62% | 1.79% | -3.86% | 125,583,400 | 2,472,532,000 | 156% | 19.69 | 5.72% | 19.09 | -0.27% | 19.66 | -2.71% | 20.85 | -2.84% | -3.65% | |
| 2020-03-31 | 18.66 | 19.18 | 18.06 | 18.45 | 0.22% | -0.92% | -14.01% | 74,133,300 | 1,380,508,000 | 93% | 18.62 | 0.01% | 19.14 | -4.35% | 20.20 | -2.50% | 21.46 | -3.40% | -3.66% | |
| 2020-03-30 | 19.90 | 19.90 | 18.30 | 18.41 | -9.44% | -1.13% | -17.11% | 88,453,000 | 1,646,978,000 | 108% | 18.62 | -10.03% | 20.01 | -6.93% | 20.72 | -2.94% | 22.21 | -3.94% | -3.67% |  |
| 2020-03-27 | 21.45 | 21.49 | 20.28 | 20.33 | -3.19% | -1.77% | -12.06% | 53,764,900 | 1,112,731,000 | 75% | 20.70 | -2.98% | 21.50 | -0.19% | 21.35 | -1.84% | 23.12 | -2.37% | -3.40% | |
| 2020-03-26 | 22.12 | 22.12 | 20.85 | 21.00 | -5.53% | -1.56% | -11.31% | 64,676,600 | 1,379,696,000 | 93% | 21.33 | -3.76% | 21.54 | 0.14% | 21.75 | -2.11% | 23.68 | -2.53% | -3.23% | |
| 2020-03-25 | 21.69 | 22.71 | 21.50 | 22.23 | 4.96% | 0.29% | -8.50% | 80,424,000 | 1,782,584,000 | 124% | 22.17 | 5.08% | 21.51 | -0.95% | 22.22 | -2.71% | 24.29 | -3.40% | -3.07% | |
| 2020-03-24 | 21.41 | 21.76 | 20.23 | 21.18 | 1.34% | 0.41% | -15.78% | 83,803,500 | 1,767,717,000 | 128% | 21.09 | -0.58% | 21.71 | -4.50% | 22.83 | -4.76% | 25.15 | -4.74% | -2.90% | |
| 2020-03-23 | 22.10 | 22.20 | 20.90 | 20.90 | -9.99% | -1.49% | -20.83% | 62,872,900 | 1,333,933,000 | 99% | 21.22 | -9.16% | 22.74 | -6.03% | 23.98 | -4.82% | 26.40 | -5.20% | -2.62% | |
| 2020-03-20 | 23.99 | 24.14 | 22.68 | 23.22 | -1.02% | -0.58% | -16.62% | 50,625,100 | 1,182,418,000 | 82% | 23.36 | -1.01% | 24.20 | -3.22% | 25.19 | -3.21% | 27.85 | -4.07% | -2.16% | |
| 2020-03-19 | 24.75 | 25.01 | 22.60 | 23.46 | -5.37% | -0.56% | -19.18% | 74,855,400 | 1,766,039,000 | 118% | 23.59 | -8.41% | 25.00 | -5.43% | 26.02 | -4.96% | 29.03 | -4.02% | -1.80% | |
| 2020-03-18 | 26.14 | 26.68 | 24.79 | 24.79 | -3.91% | -3.76% | -18.03% | 56,049,800 | 1,443,738,000 | 100% | 25.76 | -0.63% | 26.44 | -3.26% | 27.38 | -4.41% | 30.24 | -2.97% | -1.45% | |
| 2020-03-17 | 27.11 | 27.60 | 25.10 | 25.80 | -4.90% | -0.46% | -17.22% | 68,524,400 | 1,776,186,000 | 122% | 25.92 | -7.59% | 27.33 | -6.04% | 28.65 | -5.48% | 31.17 | -3.50% | -1.19% | |
| 2020-03-16 | 29.50 | 29.71 | 26.61 | 27.13 | -7.88% | -3.28% | -16.00% | 45,488,000 | 1,275,900,000 | 88% | 28.05 | -3.38% | 29.08 | -5.30% | 30.30 | -3.63% | 32.30 | -1.22% | -0.90% | |
| 2020-03-13 | 28.80 | 29.77 | 28.20 | 29.45 | -4.17% | 1.44% | -9.93% | 37,204,600 | 1,080,071,000 | 72% | 29.03 | -5.48% | 30.71 | -2.96% | 31.45 | -3.76% | 32.70 | -0.62% | -0.86% | |
| 2020-03-12 | 31.00 | 31.45 | 30.01 | 30.73 | -3.97% | 0.05% | -6.60% | 29,919,200 | 918,963,000 | 56% | 30.72 | -5.28% | 31.65 | -1.67% | 32.67 | -1.34% | 32.90 | -0.95% | -0.85% | |
| 2020-03-11 | 32.44 | 33.05 | 31.75 | 32.00 | -1.36% | -1.31% | -3.66% | 36,369,800 | 1,179,336,000 | 68% | 32.43 | 2.51% | 32.18 | -2.71% | 33.12 | -0.84% | 33.22 | -1.71% | -0.67% | |
| 2020-03-10 | 31.22 | 32.51 | 30.29 | 32.44 | 2.04% | 2.55% | -4.01% | 45,476,400 | 1,438,575,000 | 74% | 31.63 | -2.41% | 33.08 | -1.90% | 33.40 | -1.30% | 33.80 | -1.95% | -0.37% | |
| 2020-03-09 | 33.83 | 34.30 | 31.40 | 31.79 | -8.89% | -1.93% | -7.77% | 69,525,400 | 2,253,627,000 | 100% | 32.41 | -8.08% | 33.72 | -2.35% | 33.84 | -0.03% | 34.47 | -0.64% | -0.01% | |
| 2020-03-06 | 33.68 | 36.26 | 33.56 | 34.89 | 2.17% | -1.06% | 0.58% | 51,251,300 | 1,807,258,000 | 77% | 35.26 | 3.53% | 34.53 | 1.47% | 33.85 | 2.24% | 34.69 | -0.43% | 0.22% | |
| 2020-03-05 | 34.52 | 34.79 | 33.31 | 34.15 | -0.64% | 0.26% | -1.97% | 33,562,600 | 1,143,149,000 | 46% | 34.06 | 0.01% | 34.03 | 2.11% | 33.10 | -0.59% | 34.84 | -0.48% | 0.42% | |
| 2020-03-04 | 33.10 | 34.80 | 33.10 | 34.37 | 2.29% | 0.92% | -1.81% | 46,422,100 | 1,581,058,000 | 58% | 34.06 | 0.22% | 33.33 | 1.93% | 33.30 | -2.34% | 35.01 | -0.45% | 0.69% | |
| 2020-03-03 | 33.38 | 34.80 | 33.22 | 33.60 | 2.56% | -1.13% | -4.44% | 51,501,800 | 1,750,234,000 | 60% | 33.98 | 5.83% | 32.69 | -0.66% | 34.10 | -2.21% | 35.16 | -0.54% | 0.96% | |
| 2020-03-02 | 32.20 | 33.01 | 30.72 | 32.76 | 3.28% | 2.01% | -7.34% | 56,030,600 | 1,799,337,000 | 58% | 32.11 | -0.46% | 32.91 | -5.00% | 34.87 | -0.80% | 35.35 | -0.88% | 1.39% | |
| 2020-02-28 | 32.00 | 33.99 | 31.32 | 31.72 | -8.85% | -1.68% | -11.07% | 78,566,300 | 2,534,701,000 | 77% | 32.26 | -7.81% | 34.64 | -4.38% | 35.15 | -2.06% | 35.67 | -0.51% | 1.68% | |
| 2020-02-27 | 36.32 | 36.32 | 34.36 | 34.80 | -3.01% | -0.56% | -2.93% | 45,883,400 | 1,605,696,000 | 44% | 35.00 | -4.17% | 36.23 | 0.92% | 35.89 | -0.23% | 35.85 | 0.93% | 2.03% | |
| 2020-02-26 | 37.01 | 37.94 | 35.35 | 35.88 | -5.95% | -1.75% | 1.01% | 91,208,000 | 3,330,704,000 | 82% | 36.52 | 0.13% | 35.90 | 0.18% | 35.97 | 0.37% | 35.52 | 1.22% | 2.22% | |
| 2020-02-25 | 33.95 | 38.38 | 33.77 | 38.15 | 9.34% | 4.60% | 8.70% | 126,540,400 | 4,615,228,000 | 117% | 36.47 | 5.59% | 35.84 | 0.79% | 35.84 | 0.21% | 35.10 | 1.65% | 2.11% | |
| 2020-02-24 | 35.05 | 35.60 | 33.42 | 34.89 | 0.00% | 1.01% | 1.06% | 94,725,100 | 3,271,868,000 | 89% | 34.54 | -5.01% | 35.56 | -1.21% | 35.77 | -1.03% | 34.53 | 1.66% | 1.86% | | |
|
