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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 4.28 | 4.32 | 4.25 | 4.26 | -0.23% | -0.56% | 2.77% | 4,472,900 | 19,162,000 | 103% | 4.28 | 0.97% | 4.25 | 1.34% | 4.20 | 0.70% | 4.15 | 0.58% | -0.48% |  |
| 2019-08-19 | 4.21 | 4.28 | 4.21 | 4.27 | 0.95% | 0.64% | 3.62% | 7,156,200 | 30,362,000 | 154% | 4.24 | -0.02% | 4.20 | 0.79% | 4.17 | 0.87% | 4.12 | 0.20% | -0.67% | |
| 2019-08-16 | 4.09 | 4.35 | 4.08 | 4.23 | 2.92% | -0.33% | 2.84% | 10,893,700 | 46,231,000 | 258% | 4.24 | 4.92% | 4.16 | 2.87% | 4.13 | 2.40% | 4.11 | 0.39% | -0.70% | |
| 2019-08-15 | 3.97 | 4.12 | 3.95 | 4.11 | 1.48% | 1.61% | 0.32% | 5,794,700 | 23,438,000 | 155% | 4.05 | -0.57% | 4.05 | 0.25% | 4.04 | 0.05% | 4.10 | -0.82% | -0.79% |  |
| 2019-08-14 | 4.07 | 4.09 | 4.04 | 4.05 | 0.25% | -0.44% | -1.96% | 2,344,000 | 9,535,000 | 68% | 4.07 | 0.89% | 4.04 | 0.37% | 4.03 | 0.10% | 4.13 | -0.89% | -0.72% | |
| 2019-08-13 | 4.02 | 4.09 | 3.99 | 4.04 | 0.00% | 0.20% | -3.07% | 2,760,700 | 11,130,000 | 75% | 4.03 | 0.65% | 4.02 | -0.12% | 4.03 | -0.42% | 4.17 | -1.28% | -0.67% | |
| 2019-08-12 | 3.99 | 4.04 | 3.97 | 4.04 | 1.25% | 0.85% | -4.31% | 2,149,900 | 8,613,000 | 53% | 4.01 | -0.40% | 4.03 | -0.22% | 4.05 | -1.03% | 4.22 | -0.71% | -0.60% | |
| 2019-08-09 | 4.06 | 4.08 | 3.97 | 3.99 | -1.24% | -0.80% | -6.16% | 3,289,300 | 13,230,000 | 79% | 4.02 | -0.54% | 4.04 | -0.62% | 4.09 | -1.38% | 4.25 | -0.89% | -0.55% | |
| 2019-08-08 | 4.05 | 4.06 | 4.03 | 4.04 | 0.25% | -0.10% | -5.83% | 2,951,500 | 11,936,000 | 69% | 4.04 | 0.10% | 4.06 | -1.34% | 4.15 | -1.14% | 4.29 | -0.67% | -0.47% | |
| 2019-08-07 | 4.06 | 4.07 | 4.02 | 4.03 | -0.49% | -0.25% | -6.69% | 3,018,800 | 12,197,000 | 69% | 4.04 | -0.86% | 4.12 | -1.74% | 4.19 | -1.55% | 4.32 | -0.74% | -0.43% | |
| 2019-08-06 | 4.19 | 4.19 | 4.00 | 4.05 | -4.93% | -0.61% | -6.92% | 7,280,200 | 29,670,000 | 162% | 4.08 | -4.92% | 4.19 | -3.19% | 4.26 | -2.96% | 4.35 | -1.27% | -0.37% | |
| 2019-08-05 | 4.32 | 4.33 | 4.26 | 4.26 | -1.39% | -0.61% | -3.34% | 3,023,600 | 12,960,000 | 77% | 4.29 | -0.60% | 4.33 | -1.14% | 4.39 | -0.52% | 4.41 | -0.16% | -0.26% | |
| 2019-08-02 | 4.33 | 4.33 | 4.28 | 4.32 | -1.37% | 0.19% | -2.13% | 4,228,000 | 18,230,000 | 102% | 4.31 | -1.80% | 4.38 | -1.51% | 4.41 | -0.59% | 4.41 | -0.43% | -0.29% | |
| 2019-08-01 | 4.41 | 4.43 | 4.37 | 4.38 | -0.68% | -0.25% | -1.20% | 2,835,300 | 12,450,000 | 70% | 4.39 | -1.01% | 4.44 | -0.20% | 4.44 | -0.14% | 4.43 | -0.20% | -0.36% | |
| 2019-07-31 | 4.52 | 4.52 | 4.40 | 4.41 | -2.22% | -0.59% | -0.72% | 3,866,300 | 17,151,000 | 92% | 4.44 | -0.85% | 4.45 | 0.02% | 4.45 | 0.02% | 4.44 | -0.36% | -0.52% | |
| 2019-07-30 | 4.45 | 4.52 | 4.42 | 4.51 | 2.04% | 0.80% | 1.17% | 5,537,800 | 24,775,000 | 129% | 4.47 | 0.93% | 4.45 | 0.41% | 4.44 | 0.43% | 4.46 | -0.60% | -0.54% | |
| 2019-07-29 | 4.45 | 4.47 | 4.41 | 4.42 | -0.90% | -0.29% | -1.45% | 3,350,200 | 14,853,000 | 72% | 4.43 | -0.02% | 4.43 | 0.00% | 4.43 | 0.25% | 4.49 | -0.13% | -0.51% | |
| 2019-07-26 | 4.44 | 4.47 | 4.40 | 4.46 | 0.68% | 0.59% | -0.69% | 4,221,700 | 18,717,000 | 86% | 4.43 | 0.02% | 4.43 | 0.32% | 4.41 | -0.29% | 4.49 | -0.18% | -0.53% | |
| 2019-07-25 | 4.45 | 4.46 | 4.41 | 4.43 | -0.45% | -0.07% | -1.53% | 3,107,600 | 13,777,000 | 63% | 4.43 | 0.02% | 4.42 | 0.34% | 4.43 | -0.29% | 4.50 | -0.20% | -0.53% | |
| 2019-07-24 | 4.42 | 4.46 | 4.39 | 4.45 | 1.14% | 0.41% | -1.29% | 4,520,900 | 20,038,000 | 86% | 4.43 | 1.05% | 4.40 | -0.43% | 4.44 | -0.69% | 4.51 | -0.20% | -0.54% | |
| 2019-07-23 | 4.36 | 4.42 | 4.35 | 4.40 | 1.62% | 0.32% | -2.59% | 3,158,700 | 13,855,000 | 59% | 4.39 | -0.11% | 4.42 | -0.70% | 4.47 | -1.22% | 4.52 | -0.16% | -0.53% | |
| 2019-07-22 | 4.49 | 4.52 | 4.32 | 4.33 | -3.56% | -1.39% | -4.29% | 5,648,100 | 24,798,000 | 101% | 4.39 | -2.47% | 4.45 | -1.59% | 4.53 | -0.51% | 4.52 | -0.46% | -0.55% | |
| 2019-07-19 | 4.47 | 4.54 | 4.47 | 4.49 | 0.45% | -0.27% | -1.21% | 3,857,000 | 17,364,000 | 63% | 4.50 | 0.13% | 4.53 | -1.03% | 4.55 | -0.09% | 4.55 | -1.11% | -0.55% | |
| 2019-07-18 | 4.56 | 4.56 | 4.47 | 4.47 | -2.40% | -0.58% | -2.74% | 4,274,800 | 19,220,000 | 59% | 4.50 | -1.60% | 4.57 | 0.07% | 4.55 | -0.11% | 4.60 | -1.82% | -0.42% | |
| 2019-07-17 | 4.56 | 4.61 | 4.53 | 4.58 | -0.43% | 0.24% | -2.16% | 5,131,600 | 23,446,000 | 56% | 4.57 | -0.95% | 4.57 | 0.20% | 4.56 | 0.15% | 4.68 | -0.53% | -0.13% | |
| 2019-07-16 | 4.61 | 4.70 | 4.55 | 4.60 | 1.32% | -0.28% | -2.25% | 8,673,800 | 40,014,000 | 87% | 4.61 | 2.42% | 4.56 | 0.82% | 4.55 | 0.62% | 4.71 | -0.32% | -0.01% | |
| 2019-07-15 | 4.52 | 4.55 | 4.43 | 4.54 | 0.44% | 0.80% | -3.83% | 5,500,600 | 24,776,000 | 55% | 4.50 | -0.53% | 4.52 | -0.20% | 4.52 | -0.40% | 4.72 | -0.36% | 0.06% | |
| 2019-07-12 | 4.52 | 4.56 | 4.49 | 4.52 | 0.00% | -0.18% | -4.60% | 4,067,000 | 18,417,000 | 39% | 4.53 | -0.24% | 4.53 | 0.11% | 4.54 | -1.77% | 4.74 | -0.13% | 0.14% | |
| 2019-07-11 | 4.52 | 4.58 | 4.50 | 4.52 | 0.44% | -0.42% | -4.72% | 6,381,300 | 28,967,000 | 61% | 4.54 | 0.27% | 4.53 | -0.35% | 4.62 | -2.51% | 4.74 | -0.27% | 0.17% | |
| 2019-07-10 | 4.52 | 4.59 | 4.48 | 4.50 | 0.00% | -0.60% | -5.40% | 4,777,900 | 21,629,000 | 46% | 4.53 | 0.24% | 4.54 | -2.39% | 4.74 | -0.67% | 4.76 | -0.19% | 0.22% | | |
|
