成本价计算(单股)
盐湖股份( 000792.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 05-19 | 28.46 | 29.41 | 28.15 | 29.38 | 1.66% | 2.01% | 2.64% | 690,098 | 198,765 | 120% | 28.80 | -1.15% | 28.98 | 0.34% | 28.76 | 0.36% | 28.63 | -0.12% | 0.04% |  |
| 05-18 | 29.25 | 29.53 | 28.86 | 28.90 | -1.70% | -0.81% | 0.84% | 567,734 | 165,417 | 101% | 29.14 | 0.43% | 28.88 | 0.86% | 28.66 | 0.05% | 28.66 | 0.16% | 0.08% |  |
| 05-17 | 27.97 | 29.50 | 27.88 | 29.40 | 4.63% | 1.34% | 2.75% | 1,045,689 | 303,363 | 180% | 29.01 | 2.54% | 28.64 | 1.44% | 28.64 | 0.81% | 28.61 | 0.37% | 0.04% | |
| 05-16 | 28.19 | 28.78 | 27.93 | 28.10 | 0.75% | -0.68% | -1.42% | 474,451 | 134,231 | 80% | 28.29 | 0.72% | 28.23 | -1.02% | 28.41 | 0.02% | 28.51 | 0.89% | -0.06% | |
| 05-13 | 28.21 | 28.49 | 27.80 | 27.89 | -0.61% | -0.72% | -1.29% | 422,771 | 118,759 | 65% | 28.09 | -0.65% | 28.52 | -0.01% | 28.41 | -0.17% | 28.25 | 0.62% | -0.30% | |
| 05-12 | 28.41 | 29.00 | 27.74 | 28.06 | -2.23% | -0.76% | -0.07% | 608,941 | 172,180 | 91% | 28.28 | -2.38% | 28.52 | -0.11% | 28.46 | -0.71% | 28.08 | 0.30% | -0.49% | |
| 05-11 | 28.35 | 29.64 | 28.23 | 28.70 | 1.06% | -0.91% | 2.51% | 738,246 | 213,829 | 112% | 28.96 | 3.10% | 28.55 | 1.11% | 28.66 | 0.31% | 28.00 | 0.25% | -0.62% | |
| 05-10 | 27.66 | 28.49 | 27.60 | 28.40 | 1.14% | 1.10% | 1.69% | 413,181 | 116,069 | 63% | 28.09 | -0.39% | 28.24 | -1.50% | 28.57 | -0.05% | 27.93 | -0.35% | -0.75% | |
| 05-09 | 28.00 | 28.62 | 27.97 | 28.08 | -0.25% | -0.44% | 0.19% | 328,794 | 92,730 | 46% | 28.20 | -0.65% | 28.67 | -0.28% | 28.59 | 1.53% | 28.03 | -0.84% | -0.79% | |
| 05-06 | 28.21 | 28.88 | 27.98 | 28.15 | -3.20% | -0.84% | -0.40% | 478,030 | 135,703 | 63% | 28.39 | -2.56% | 28.75 | 0.24% | 28.16 | 1.10% | 28.26 | -0.85% | -0.69% | |
| 05-05 | 28.94 | 29.64 | 28.72 | 29.08 | 0.52% | -0.19% | 2.02% | 613,092 | 178,617 | 74% | 29.13 | 1.67% | 28.68 | 2.78% | 27.85 | 0.94% | 28.51 | 0.26% | -0.63% | |
| 04-29 | 28.43 | 29.26 | 27.90 | 28.93 | 2.63% | 0.95% | 1.76% | 748,275 | 214,434 | 90% | 28.66 | 0.83% | 27.90 | 2.02% | 27.59 | 0.28% | 28.43 | -0.28% | -0.70% | |
| 04-28 | 27.83 | 29.25 | 27.56 | 28.19 | 0.93% | -0.81% | -1.12% | 1,033,773 | 293,797 | 118% | 28.42 | 6.01% | 27.35 | 1.66% | 27.51 | -0.21% | 28.51 | -0.59% | -0.76% | |
| 04-27 | 25.92 | 28.09 | 25.21 | 27.93 | 7.75% | 4.18% | -2.61% | 1,011,143 | 271,086 | 113% | 26.81 | 0.85% | 26.90 | -1.80% | 27.57 | -2.85% | 28.68 | -1.49% | -0.74% | |
| 04-26 | 26.86 | 27.27 | 25.48 | 25.92 | -2.70% | -2.50% | -10.96% | 738,529 | 196,337 | 83% | 26.59 | -2.98% | 27.39 | -3.08% | 28.38 | -2.65% | 29.11 | -1.31% | -0.60% | |
| 04-25 | 27.99 | 28.30 | 26.44 | 26.64 | -6.95% | -2.78% | -9.69% | 656,417 | 179,866 | 73% | 27.40 | -3.73% | 28.26 | -3.37% | 29.15 | -0.44% | 29.50 | -1.00% | -0.50% | |
| 04-22 | 28.00 | 29.07 | 27.59 | 28.63 | 1.31% | 0.59% | -3.91% | 555,035 | 157,976 | 61% | 28.46 | -1.00% | 29.25 | -1.37% | 29.28 | -0.27% | 29.80 | -1.10% | -0.40% | |
| 04-21 | 29.90 | 30.18 | 28.08 | 28.26 | -6.11% | -1.70% | -6.19% | 939,113 | 269,974 | 97% | 28.75 | -5.58% | 29.65 | 0.06% | 29.36 | -1.03% | 30.13 | -0.75% | -0.24% | |
| 04-20 | 30.49 | 31.12 | 29.80 | 30.10 | -2.21% | -1.14% | -0.83% | 758,123 | 230,816 | 78% | 30.45 | 2.01% | 29.64 | 1.25% | 29.66 | -0.21% | 30.35 | 0.21% | -0.15% | |
| 04-19 | 28.33 | 31.00 | 28.25 | 30.78 | 9.15% | 3.13% | 1.61% | 1,322,135 | 394,586 | 137% | 29.85 | 6.29% | 29.27 | -0.10% | 29.72 | -0.47% | 30.29 | -0.21% | -0.15% | |
| 04-18 | 28.20 | 28.55 | 27.57 | 28.20 | -1.33% | 0.43% | -7.10% | 571,641 | 160,503 | 61% | 28.08 | -3.85% | 29.30 | -2.45% | 29.86 | -1.38% | 30.36 | -0.51% | -0.09% | |
| 04-15 | 30.45 | 30.45 | 28.47 | 28.58 | -6.60% | -2.13% | -6.33% | 1,114,664 | 325,490 | 119% | 29.20 | -4.46% | 30.04 | -1.85% | 30.28 | -2.09% | 30.51 | -0.89% | 0.00% | |
| 04-14 | 30.63 | 30.97 | 30.15 | 30.60 | 0.16% | 0.12% | -0.59% | 639,693 | 195,518 | 73% | 30.56 | -0.89% | 30.60 | -0.21% | 30.93 | -0.02% | 30.78 | -0.37% | 0.20% | |
| 04-13 | 30.13 | 31.48 | 29.96 | 30.55 | 0.26% | -0.94% | -1.12% | 736,730 | 227,200 | 83% | 30.84 | 1.28% | 30.67 | -1.14% | 30.93 | 0.50% | 30.90 | -0.04% | 0.30% | |
| 04-12 | 31.18 | 31.49 | 29.59 | 30.47 | -0.26% | 0.07% | -1.42% | 1,001,816 | 305,033 | 111% | 30.45 | -1.03% | 31.02 | -0.23% | 30.78 | -0.04% | 30.91 | -0.36% | 0.33% | |
| 04-11 | 31.51 | 31.56 | 30.10 | 30.55 | -4.11% | -0.70% | -1.52% | 925,013 | 284,567 | 102% | 30.76 | -2.89% | 31.09 | 0.65% | 30.79 | 0.19% | 31.02 | 0.02% | 0.43% | |
| 04-08 | 31.07 | 32.60 | 30.60 | 31.86 | 2.44% | 0.57% | 2.72% | 1,229,504 | 389,502 | 138% | 31.68 | 2.91% | 30.89 | 1.77% | 30.73 | 0.36% | 31.02 | 0.51% | 0.46% | |
| 04-07 | 29.28 | 31.67 | 29.05 | 31.10 | 6.14% | 1.03% | 0.78% | 1,360,442 | 418,794 | 161% | 30.78 | 4.54% | 30.35 | 0.84% | 30.62 | -0.72% | 30.86 | 0.16% | 0.42% | |
| 04-06 | 30.02 | 30.02 | 29.04 | 29.30 | -2.40% | -0.50% | -4.89% | 570,427 | 167,966 | 69% | 29.45 | -2.56% | 30.10 | -2.37% | 30.84 | -0.78% | 30.81 | 0.16% | 0.35% | |
| 04-01 | 29.60 | 30.75 | 29.51 | 30.02 | 0.00% | -0.67% | -2.41% | 499,196 | 150,862 | 59% | 30.22 | -0.78% | 30.83 | -1.44% | 31.08 | -0.58% | 30.76 | 0.40% | 0.20% | |