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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 4.70 | 4.77 | 4.67 | 4.70 | 0.00% | -0.19% | -5.47% | 6,065,400 | 28,563,000 | 41% | 4.71 | -0.44% | 4.77 | -1.20% | 4.79 | -1.92% | 4.97 | -0.22% | -0.54% |  |
| 2019-05-23 | 4.84 | 4.84 | 4.67 | 4.70 | -2.29% | -0.63% | -5.68% | 7,781,000 | 36,804,000 | 49% | 4.73 | -2.62% | 4.83 | 0.15% | 4.89 | -1.27% | 4.98 | -0.16% | -0.68% | |
| 2019-05-22 | 4.96 | 4.96 | 4.79 | 4.81 | -2.24% | -0.97% | -3.63% | 8,247,500 | 40,059,000 | 52% | 4.86 | -0.39% | 4.82 | -1.95% | 4.95 | -0.98% | 4.99 | -0.08% | -0.85% | |
| 2019-05-21 | 4.78 | 4.93 | 4.77 | 4.92 | 2.93% | 0.90% | -1.50% | 11,795,200 | 57,513,000 | 72% | 4.88 | 2.50% | 4.92 | -1.30% | 5.00 | -0.38% | 5.00 | -0.10% | -1.07% | |
| 2019-05-20 | 4.87 | 4.88 | 4.66 | 4.78 | -2.65% | 0.48% | -4.40% | 13,905,500 | 66,149,000 | 84% | 4.76 | -6.04% | 4.98 | -2.03% | 5.02 | -0.99% | 5.00 | -0.36% | -1.30% | |
| 2019-05-17 | 5.13 | 5.24 | 4.85 | 4.91 | -3.54% | -3.02% | -2.15% | 19,218,400 | 97,305,000 | 119% | 5.06 | -0.73% | 5.09 | 0.26% | 5.07 | 0.38% | 5.02 | -0.28% | -1.50% | |
| 2019-05-16 | 5.07 | 5.15 | 5.05 | 5.09 | -0.20% | -0.20% | 1.15% | 14,216,500 | 72,507,000 | 92% | 5.10 | 0.02% | 5.07 | 0.24% | 5.05 | 0.50% | 5.03 | -0.32% | -1.63% | |
| 2019-05-15 | 5.00 | 5.28 | 4.96 | 5.10 | 3.03% | 0.02% | 1.03% | 21,127,800 | 107,725,000 | 132% | 5.10 | 1.72% | 5.06 | 0.92% | 5.02 | 0.64% | 5.05 | -0.71% | -1.77% | |
| 2019-05-14 | 5.04 | 5.08 | 4.93 | 4.95 | -3.51% | -1.26% | -2.64% | 15,007,200 | 75,229,000 | 93% | 5.01 | -0.91% | 5.02 | 0.42% | 4.99 | 0.28% | 5.08 | -1.95% | -1.83% | |
| 2019-05-13 | 4.99 | 5.15 | 4.93 | 5.13 | 1.99% | 1.40% | -1.06% | 19,705,900 | 99,687,000 | 115% | 5.06 | 1.67% | 5.00 | 0.85% | 4.98 | 0.40% | 5.19 | -1.22% | -1.94% | |
| 2019-05-10 | 4.95 | 5.04 | 4.78 | 5.03 | 2.44% | 1.09% | -4.17% | 19,062,700 | 94,847,000 | 112% | 4.98 | 1.26% | 4.95 | 0.41% | 4.96 | -1.02% | 5.25 | -1.59% | -2.03% | |
| 2019-05-09 | 4.87 | 4.96 | 4.85 | 4.91 | 0.20% | -0.08% | -7.95% | 10,711,800 | 52,640,000 | 62% | 4.91 | -0.77% | 4.93 | -0.56% | 5.01 | -1.30% | 5.33 | -1.89% | -2.06% | |
| 2019-05-08 | 4.88 | 5.06 | 4.80 | 4.90 | -1.41% | -1.05% | -9.88% | 13,020,300 | 64,479,000 | 69% | 4.95 | 0.45% | 4.96 | -1.74% | 5.08 | -1.88% | 5.44 | -2.30% | -1.91% | |
| 2019-05-07 | 4.91 | 4.99 | 4.84 | 4.97 | 2.47% | 0.81% | -10.69% | 10,829,300 | 53,388,000 | 50% | 4.93 | -1.08% | 5.05 | -1.69% | 5.17 | -3.27% | 5.57 | -2.33% | -1.68% | |
| 2019-05-06 | 5.08 | 5.14 | 4.76 | 4.85 | -7.97% | -2.69% | -14.88% | 19,535,100 | 97,360,000 | 80% | 4.98 | -5.01% | 5.14 | -3.04% | 5.35 | -2.64% | 5.70 | -2.43% | -1.42% | |
| 2019-04-30 | 5.14 | 5.32 | 5.14 | 5.27 | 2.93% | 0.44% | -9.76% | 12,910,200 | 67,737,000 | 51% | 5.25 | 0.58% | 5.30 | -3.41% | 5.49 | -1.44% | 5.84 | -1.50% | -1.20% | |
| 2019-04-29 | 5.36 | 5.43 | 5.06 | 5.12 | -4.12% | -1.86% | -13.64% | 19,206,500 | 100,203,000 | 65% | 5.22 | -3.64% | 5.48 | -2.85% | 5.57 | -2.64% | 5.93 | -1.76% | -1.07% | |
| 2019-04-26 | 5.43 | 5.50 | 5.33 | 5.34 | -3.96% | -1.37% | -11.52% | 18,584,000 | 100,611,000 | 59% | 5.41 | -5.99% | 5.65 | -1.89% | 5.72 | -2.25% | 6.04 | -1.28% | -0.84% | |
| 2019-04-25 | 5.80 | 5.92 | 5.52 | 5.56 | -4.14% | -3.46% | -9.05% | 23,346,000 | 134,450,000 | 69% | 5.76 | -0.14% | 5.75 | -1.03% | 5.86 | -1.99% | 6.11 | -3.12% | -0.71% | |
| 2019-04-24 | 5.72 | 5.83 | 5.68 | 5.80 | 1.75% | 0.57% | -8.08% | 13,442,300 | 77,519,000 | 33% | 5.77 | 0.52% | 5.81 | -1.51% | 5.97 | -1.40% | 6.31 | -2.13% | -0.34% | |
| 2019-04-23 | 5.85 | 5.85 | 5.67 | 5.70 | -2.23% | -0.64% | -11.59% | 17,057,500 | 97,853,000 | 34% | 5.74 | -2.75% | 5.90 | -2.43% | 6.06 | -1.06% | 6.45 | -1.81% | -0.05% | |
| 2019-04-22 | 5.99 | 6.03 | 5.81 | 5.83 | -2.35% | -1.17% | -11.21% | 23,201,900 | 136,873,000 | 39% | 5.90 | -1.59% | 6.05 | -1.66% | 6.12 | -1.19% | 6.57 | -0.47% | 0.30% | |
| 2019-04-19 | 6.09 | 6.10 | 5.89 | 5.97 | -2.77% | -0.40% | -9.50% | 32,244,400 | 193,258,000 | 47% | 5.99 | -3.49% | 6.15 | -0.90% | 6.20 | -0.78% | 6.60 | 0.00% | 0.48% | |
| 2019-04-18 | 6.21 | 6.35 | 6.11 | 6.14 | -1.60% | -1.14% | -6.93% | 33,240,300 | 206,459,000 | 47% | 6.21 | -0.59% | 6.21 | -0.67% | 6.25 | -3.45% | 6.60 | 0.26% | 0.57% | |
| 2019-04-17 | 6.35 | 6.35 | 6.01 | 6.24 | -1.89% | -0.13% | -5.17% | 33,080,600 | 206,686,000 | 45% | 6.25 | 1.13% | 6.25 | -0.10% | 6.47 | -2.30% | 6.58 | -0.18% | 0.62% | |
| 2019-04-16 | 6.25 | 6.40 | 5.95 | 6.36 | 1.76% | 2.95% | -3.52% | 46,020,200 | 284,315,000 | 56% | 6.18 | -2.54% | 6.26 | -5.10% | 6.62 | -2.19% | 6.59 | -0.23% | 0.89% | |
| 2019-04-15 | 6.29 | 6.57 | 6.19 | 6.25 | 1.13% | -1.40% | -5.40% | 38,403,500 | 243,429,000 | 44% | 6.34 | 1.21% | 6.59 | -2.51% | 6.77 | 0.06% | 6.61 | 0.58% | 1.48% | |
| 2019-04-12 | 6.40 | 6.44 | 6.08 | 6.18 | -6.36% | -1.33% | -5.92% | 58,109,200 | 363,921,000 | 60% | 6.26 | -10.27% | 6.76 | -2.59% | 6.77 | 0.12% | 6.57 | -0.03% | 2.67% | |
| 2019-04-11 | 7.02 | 7.25 | 6.60 | 6.60 | -9.09% | -5.44% | 0.44% | 74,248,800 | 518,233,000 | 87% | 6.98 | 1.10% | 6.94 | 1.92% | 6.76 | 1.75% | 6.57 | 0.61% | 3.76% | |
| 2019-04-10 | 6.66 | 7.29 | 6.52 | 7.26 | 0.00% | 5.16% | 11.16% | 90,612,800 | 625,573,000 | 115% | 6.90 | -0.63% | 6.81 | 2.34% | 6.64 | 1.07% | 6.53 | 0.77% | 3.80% | | |
|
