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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 45.01 | 46.48 | 44.29 | 44.92 | -6.34% | -0.67% | -12.36% | 79,359,300 | 3,588,937,000 | 68% | 45.22 | -5.11% | 47.09 | -3.59% | 49.59 | -3.16% | 51.26 | -0.48% | -1.49% |  |
| 2021-02-25 | 48.10 | 48.68 | 46.41 | 47.96 | 2.28% | 0.64% | -6.88% | 68,891,400 | 3,283,165,000 | 58% | 47.66 | -1.11% | 48.84 | -4.78% | 51.20 | -2.55% | 51.51 | -0.60% | -1.67% | |
| 2021-02-24 | 50.31 | 51.40 | 45.94 | 46.89 | -6.98% | -2.71% | -9.51% | 98,216,100 | 4,733,399,000 | 77% | 48.19 | -5.12% | 51.29 | -3.19% | 52.54 | -0.94% | 51.82 | -1.75% | -1.81% | |
| 2021-02-23 | 50.90 | 52.22 | 49.19 | 50.41 | -4.16% | -0.76% | -4.41% | 74,244,100 | 3,771,178,000 | 59% | 50.79 | -6.75% | 52.98 | -1.95% | 53.04 | -0.38% | 52.74 | -0.81% | -1.70% | |
| 2021-02-22 | 54.20 | 55.88 | 52.60 | 52.60 | -0.19% | -3.43% | -1.07% | 107,600,200 | 5,860,961,000 | 86% | 54.47 | 2.77% | 54.04 | 1.81% | 53.24 | 1.51% | 53.17 | -0.70% | -1.71% | |
| 2021-02-19 | 55.00 | 55.00 | 51.18 | 52.70 | -7.33% | -0.57% | -1.57% | 120,980,400 | 6,412,421,000 | 90% | 53.00 | -2.89% | 53.07 | 0.22% | 52.45 | 1.38% | 53.54 | -1.70% | -1.66% | |
| 2021-02-18 | 53.98 | 56.88 | 51.93 | 56.87 | 9.98% | 4.19% | 4.42% | 143,863,600 | 7,852,380,000 | 107% | 54.58 | 6.77% | 52.96 | 3.16% | 51.74 | 1.05% | 54.46 | -1.67% | -1.39% | |
| 2021-02-10 | 52.88 | 52.90 | 49.40 | 51.71 | -2.54% | 1.15% | -6.64% | 106,791,600 | 5,459,238,000 | 76% | 51.12 | -2.84% | 51.34 | 1.05% | 51.20 | -2.45% | 55.39 | -2.02% | -1.03% | |
| 2021-02-09 | 51.71 | 54.29 | 50.67 | 53.06 | 3.82% | 0.85% | -6.14% | 111,271,000 | 5,854,573,000 | 80% | 52.62 | 4.57% | 50.80 | -0.08% | 52.48 | -1.17% | 56.53 | -2.15% | -0.75% | |
| 2021-02-08 | 49.70 | 51.79 | 48.23 | 51.11 | 4.11% | 1.58% | -11.53% | 117,441,400 | 5,909,240,000 | 80% | 50.32 | 1.12% | 50.84 | -4.14% | 53.10 | -2.47% | 57.77 | -3.06% | -0.36% | |
| 2021-02-05 | 51.00 | 51.56 | 47.76 | 49.09 | -3.12% | -1.34% | -17.63% | 139,286,400 | 6,930,596,000 | 89% | 49.76 | -4.57% | 53.04 | -3.53% | 54.45 | -4.13% | 59.60 | -2.29% | 0.17% | |
| 2021-02-04 | 55.39 | 55.39 | 50.67 | 50.67 | -10.00% | -2.82% | -16.93% | 163,985,100 | 8,550,139,000 | 109% | 52.14 | -9.88% | 54.98 | -3.41% | 56.79 | -4.53% | 61.00 | -2.00% | 0.61% | |
| 2021-02-03 | 56.56 | 59.60 | 56.10 | 56.30 | -1.56% | -2.69% | -9.54% | 125,473,700 | 7,259,401,000 | 94% | 57.86 | 3.74% | 56.92 | -2.27% | 59.49 | -2.18% | 62.24 | -0.56% | 1.02% | |
| 2021-02-02 | 55.00 | 57.78 | 53.43 | 57.19 | 3.79% | 2.55% | -8.63% | 132,619,500 | 7,396,076,000 | 96% | 55.77 | -2.40% | 58.24 | -4.91% | 60.81 | -3.70% | 62.59 | -0.95% | 1.31% | |
| 2021-02-01 | 62.00 | 62.00 | 54.01 | 55.10 | -8.09% | -3.57% | -12.80% | 158,912,500 | 9,080,407,000 | 115% | 57.14 | -7.46% | 61.25 | -5.18% | 63.15 | -4.31% | 63.19 | -0.20% | 1.73% | |
| 2021-01-29 | 66.42 | 67.00 | 59.94 | 59.95 | -9.98% | -2.91% | -5.32% | 143,482,300 | 8,859,442,000 | 112% | 61.75 | -8.54% | 64.60 | -3.81% | 65.99 | -0.73% | 63.32 | 1.05% | 2.05% | |
| 2021-01-28 | 64.70 | 70.13 | 64.70 | 66.60 | -0.91% | -1.35% | 6.29% | 92,985,900 | 6,277,745,000 | 79% | 67.51 | 2.21% | 67.15 | -0.29% | 66.48 | 1.74% | 62.66 | 1.86% | 2.21% | |
| 2021-01-27 | 68.00 | 68.80 | 62.49 | 67.21 | -0.58% | 1.75% | 9.26% | 94,297,500 | 6,228,831,000 | 76% | 66.06 | -2.65% | 67.35 | 1.55% | 65.34 | 1.40% | 61.52 | 0.78% | 2.33% | |
| 2021-01-26 | 68.01 | 69.90 | 65.39 | 67.60 | -1.86% | -0.37% | 10.75% | 100,797,700 | 6,839,139,000 | 80% | 67.85 | 0.03% | 66.32 | 2.81% | 64.44 | 1.91% | 61.04 | 1.73% | 2.76% | |
| 2021-01-25 | 63.28 | 70.07 | 63.02 | 68.88 | 8.13% | 1.55% | 14.80% | 148,866,200 | 10,097,432,000 | 117% | 67.83 | 7.45% | 64.51 | 4.03% | 63.23 | 3.67% | 60.00 | 2.28% | 2.96% | |
| 2021-01-22 | 61.58 | 65.35 | 60.50 | 63.70 | 1.59% | 0.91% | 8.59% | 118,126,500 | 7,456,762,000 | 86% | 63.13 | 2.29% | 62.01 | 0.87% | 60.99 | 2.28% | 58.66 | 2.05% | 3.29% | |
| 2021-01-21 | 60.00 | 65.20 | 58.08 | 62.70 | 2.92% | 1.60% | 9.08% | 118,329,100 | 7,302,704,000 | 83% | 61.72 | 0.91% | 61.48 | 2.12% | 59.63 | 1.93% | 57.48 | 2.12% | 3.52% | |
| 2021-01-20 | 62.89 | 63.44 | 59.00 | 60.92 | -0.23% | -0.39% | 8.23% | 113,621,400 | 6,948,889,000 | 79% | 61.16 | -0.61% | 60.20 | 2.50% | 58.50 | 0.07% | 56.29 | 2.37% | 3.63% | |
| 2021-01-19 | 59.70 | 65.60 | 58.94 | 61.06 | 0.28% | -0.77% | 11.05% | 152,614,700 | 9,390,514,000 | 109% | 61.53 | 5.54% | 58.73 | 3.26% | 58.46 | 2.03% | 54.98 | 3.24% | 3.61% | |
| 2021-01-18 | 56.00 | 62.60 | 55.10 | 60.89 | 1.89% | 4.44% | 14.33% | 164,193,600 | 9,572,960,000 | 117% | 58.30 | 3.40% | 56.88 | -1.13% | 57.30 | 1.00% | 53.26 | 2.98% | 3.45% | |
| 2021-01-15 | 54.02 | 59.76 | 53.74 | 59.76 | 9.99% | 5.98% | 15.55% | 151,760,200 | 8,557,530,000 | 111% | 56.39 | 0.97% | 57.53 | 0.50% | 56.73 | 1.95% | 51.72 | 2.71% | 3.32% | |
| 2021-01-14 | 57.30 | 59.14 | 53.55 | 54.33 | -8.69% | -2.72% | 7.90% | 154,715,000 | 8,640,521,000 | 119% | 55.85 | -7.08% | 57.24 | 0.23% | 55.65 | 2.53% | 50.35 | 2.99% | 3.21% | |
| 2021-01-13 | 60.30 | 63.49 | 57.11 | 59.50 | 2.91% | -1.00% | 21.70% | 168,391,600 | 10,121,092,000 | 148% | 60.10 | 8.60% | 57.11 | 5.61% | 54.28 | 5.57% | 48.89 | 5.17% | 3.13% | |
| 2021-01-12 | 53.00 | 57.82 | 51.21 | 57.82 | 10.01% | 4.47% | 24.37% | 140,071,700 | 7,752,479,000 | 121% | 55.35 | -0.75% | 54.08 | 3.95% | 51.41 | 4.75% | 46.49 | 3.72% | 2.92% | |
| 2021-01-11 | 56.50 | 59.50 | 52.00 | 52.56 | 0.00% | -5.75% | 17.26% | 190,462,100 | 10,621,588,000 | 173% | 55.77 | 9.15% | 52.02 | 7.75% | 49.08 | 7.18% | 44.82 | 5.54% | 2.83% | | |
|
