重庆港九( 600279.SH 上证) | 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 | 3.57 | 3.59 | 3.56 | 3.58 | 0.00% | 0.14% | -1.13% | 1,736,900 | 6,209,000 | 58% | 3.58 | 0.03% | 3.57 | -0.08% | 3.59 | -0.28% | 3.62 | -0.06% | 0.05% |  |
| 2020-05-26 | 3.56 | 3.59 | 3.56 | 3.58 | 0.56% | 0.17% | -1.19% | 1,876,200 | 6,706,000 | 59% | 3.57 | 0.39% | 3.57 | -0.67% | 3.60 | -0.25% | 3.62 | -0.06% | 0.04% | |
| 2020-05-25 | 3.56 | 3.59 | 3.54 | 3.56 | 0.00% | 0.00% | -1.79% | 2,134,700 | 7,600,000 | 63% | 3.56 | -0.50% | 3.60 | -0.47% | 3.61 | -0.77% | 3.63 | -0.03% | 0.01% | |
| 2020-05-22 | 3.63 | 3.63 | 3.55 | 3.56 | -1.93% | -0.50% | -1.82% | 3,316,400 | 11,867,000 | 97% | 3.58 | -1.62% | 3.61 | -0.41% | 3.64 | -0.25% | 3.63 | -0.14% | -0.01% | |
| 2020-05-21 | 3.63 | 3.66 | 3.60 | 3.63 | 0.00% | -0.19% | -0.03% | 3,274,700 | 11,910,000 | 101% | 3.64 | 0.44% | 3.63 | -0.66% | 3.65 | 0.06% | 3.63 | 0.08% | -0.02% | |
| 2020-05-20 | 3.60 | 3.67 | 3.58 | 3.63 | 0.55% | 0.25% | 0.06% | 4,242,300 | 15,363,000 | 135% | 3.62 | -0.17% | 3.65 | -0.16% | 3.64 | 0.00% | 3.63 | 0.06% | -0.06% | |
| 2020-05-19 | 3.67 | 3.67 | 3.60 | 3.61 | -1.37% | -0.47% | -0.44% | 3,821,500 | 13,860,000 | 130% | 3.63 | -1.76% | 3.66 | -0.14% | 3.64 | 0.11% | 3.63 | 0.08% | -0.10% | |
| 2020-05-18 | 3.77 | 3.77 | 3.65 | 3.66 | 1.39% | -0.87% | 1.02% | 5,537,800 | 20,446,000 | 201% | 3.69 | 2.07% | 3.66 | 1.33% | 3.64 | 0.83% | 3.62 | 0.56% | -0.14% | |
| 2020-05-15 | 3.60 | 3.65 | 3.60 | 3.61 | 0.56% | -0.19% | 0.19% | 1,651,300 | 5,972,000 | 67% | 3.62 | 0.31% | 3.62 | 0.08% | 3.61 | 0.00% | 3.60 | 0.08% | -0.24% | |
| 2020-05-14 | 3.61 | 3.63 | 3.59 | 3.59 | -1.10% | -0.44% | -0.28% | 1,493,200 | 5,384,000 | 56% | 3.61 | -0.36% | 3.61 | 0.06% | 3.61 | 0.00% | 3.60 | -0.11% | -0.31% | |
| 2020-05-13 | 3.60 | 3.65 | 3.58 | 3.63 | 0.55% | 0.30% | 0.72% | 3,878,000 | 14,033,000 | 146% | 3.62 | 0.31% | 3.61 | 0.08% | 3.61 | 0.17% | 3.60 | -0.11% | -0.31% | |
| 2020-05-12 | 3.60 | 3.64 | 3.57 | 3.61 | 0.56% | 0.06% | 0.06% | 3,441,500 | 12,418,000 | 137% | 3.61 | 0.22% | 3.61 | 0.06% | 3.60 | 0.11% | 3.61 | -0.36% | -0.33% | |
| 2020-05-11 | 3.61 | 3.63 | 3.57 | 3.59 | -0.83% | -0.28% | -0.86% | 2,999,400 | 10,798,000 | 120% | 3.60 | -0.44% | 3.61 | 0.06% | 3.60 | 0.17% | 3.62 | -0.22% | -0.33% | |
| 2020-05-08 | 3.61 | 3.64 | 3.59 | 3.62 | 0.56% | 0.11% | -0.25% | 2,013,200 | 7,279,000 | 86% | 3.62 | 0.36% | 3.60 | 0.20% | 3.59 | 0.17% | 3.63 | -0.25% | -0.31% | |
| 2020-05-07 | 3.61 | 3.62 | 3.59 | 3.60 | -0.28% | -0.08% | -1.04% | 2,102,100 | 7,574,000 | 85% | 3.60 | 0.28% | 3.60 | 0.31% | 3.59 | -0.25% | 3.64 | -0.30% | -0.30% | |
| 2020-05-06 | 3.58 | 3.62 | 3.55 | 3.61 | 0.28% | 0.47% | -1.07% | 2,461,200 | 8,842,000 | 97% | 3.59 | 0.00% | 3.59 | 0.06% | 3.60 | -0.44% | 3.65 | -0.36% | -0.27% | |
| 2020-04-30 | 3.56 | 3.61 | 3.56 | 3.60 | 1.12% | 0.19% | -1.69% | 2,475,300 | 8,893,000 | 97% | 3.59 | 0.79% | 3.58 | -0.47% | 3.61 | -0.80% | 3.66 | -0.35% | -0.23% | |
| 2020-04-29 | 3.56 | 3.59 | 3.54 | 3.56 | -0.28% | -0.14% | -3.13% | 1,969,300 | 7,020,000 | 75% | 3.57 | -0.59% | 3.60 | -0.88% | 3.64 | -0.49% | 3.68 | -0.46% | -0.19% | |
| 2020-04-28 | 3.67 | 3.67 | 3.52 | 3.57 | -2.72% | -0.45% | -3.30% | 3,499,900 | 12,551,000 | 127% | 3.59 | -2.18% | 3.63 | -1.55% | 3.66 | -0.81% | 3.69 | -0.57% | -0.14% | |
| 2020-04-27 | 3.66 | 3.68 | 3.64 | 3.67 | 0.27% | 0.11% | -1.16% | 1,790,800 | 6,565,000 | 67% | 3.67 | -0.27% | 3.69 | -0.16% | 3.69 | -0.27% | 3.71 | -0.13% | -0.06% |  |
| 2020-04-24 | 3.70 | 3.70 | 3.66 | 3.66 | -1.35% | -0.44% | -1.56% | 2,233,000 | 8,209,000 | 83% | 3.68 | -0.97% | 3.70 | -0.14% | 3.70 | -0.22% | 3.72 | -0.27% | -0.06% | |
| 2020-04-23 | 3.71 | 3.74 | 3.67 | 3.71 | 0.54% | -0.05% | -0.48% | 3,195,000 | 11,859,000 | 104% | 3.71 | 0.71% | 3.70 | -0.05% | 3.71 | -0.03% | 3.73 | -0.35% | -0.04% | |
| 2020-04-22 | 3.68 | 3.70 | 3.66 | 3.69 | 0.00% | 0.11% | -1.36% | 1,584,300 | 5,840,000 | 48% | 3.69 | -0.24% | 3.70 | -0.22% | 3.71 | -0.32% | 3.74 | -0.08% | 0.01% | |
| 2020-04-21 | 3.71 | 3.74 | 3.66 | 3.69 | -1.07% | -0.14% | -1.44% | 3,105,700 | 11,475,000 | 89% | 3.70 | -0.75% | 3.71 | -0.24% | 3.72 | -0.32% | 3.74 | -0.11% | 0.03% | |
| 2020-04-20 | 3.72 | 3.76 | 3.70 | 3.73 | 0.27% | 0.19% | -0.48% | 2,433,700 | 9,060,000 | 70% | 3.72 | 0.13% | 3.72 | -0.27% | 3.73 | -0.03% | 3.75 | 0.00% | 0.05% | |
| 2020-04-17 | 3.74 | 3.74 | 3.69 | 3.72 | 0.00% | 0.05% | -0.75% | 2,651,500 | 9,857,000 | 77% | 3.72 | 0.03% | 3.73 | -0.29% | 3.73 | -0.24% | 3.75 | 0.05% | 0.03% | |
| 2020-04-16 | 3.71 | 3.74 | 3.70 | 3.72 | -0.53% | 0.08% | -0.69% | 2,685,800 | 9,982,000 | 79% | 3.72 | -0.85% | 3.74 | -0.11% | 3.74 | -0.48% | 3.75 | 0.03% | 0.02% | |
| 2020-04-15 | 3.74 | 3.77 | 3.72 | 3.74 | -0.53% | -0.24% | -0.13% | 3,382,400 | 12,680,000 | 100% | 3.75 | -0.03% | 3.74 | -0.11% | 3.76 | 0.00% | 3.75 | 0.05% | -0.01% | |
| 2020-04-14 | 3.74 | 3.77 | 3.73 | 3.76 | 0.53% | 0.27% | 0.45% | 3,116,100 | 11,686,000 | 93% | 3.75 | 0.62% | 3.75 | -0.50% | 3.76 | 0.03% | 3.74 | 0.19% | -0.04% | |
| 2020-04-13 | 3.72 | 3.75 | 3.70 | 3.74 | 0.00% | 0.35% | 0.11% | 2,202,700 | 8,210,000 | 65% | 3.73 | -0.72% | 3.77 | -0.05% | 3.76 | 0.05% | 3.74 | -0.13% | -0.14% | | |
|
