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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 3.72 | 3.74 | 3.70 | 3.72 | 0.27% | 0.16% | 0.73% | 2,634,500 | 9,785,000 | 67% | 3.71 | 0.14% | 3.72 | -0.38% | 3.73 | 0.46% | 3.69 | 0.16% | 0.15% |  |
| 2021-04-21 | 3.72 | 3.73 | 3.69 | 3.71 | -0.27% | 0.03% | 0.62% | 2,852,000 | 10,579,000 | 71% | 3.71 | -0.56% | 3.73 | 0.00% | 3.71 | 0.19% | 3.69 | 0.11% | 0.15% |  |
| 2021-04-20 | 3.72 | 3.75 | 3.71 | 3.72 | -0.27% | -0.27% | 1.00% | 4,050,500 | 15,109,000 | 98% | 3.73 | -0.51% | 3.73 | 0.65% | 3.71 | 0.33% | 3.68 | 0.25% | 0.15% | |
| 2021-04-19 | 3.76 | 3.79 | 3.72 | 3.73 | -1.06% | -0.51% | 1.52% | 5,460,800 | 20,474,000 | 138% | 3.75 | 0.54% | 3.71 | 0.62% | 3.69 | 0.52% | 3.67 | 0.38% | 0.14% | |
| 2021-04-16 | 3.70 | 3.79 | 3.67 | 3.77 | 5.31% | 1.10% | 3.01% | 12,351,600 | 46,061,000 | 334% | 3.73 | 4.22% | 3.69 | 2.50% | 3.68 | 1.77% | 3.66 | 0.83% | 0.11% | |
| 2021-04-15 | 3.60 | 3.61 | 3.56 | 3.58 | -1.10% | 0.06% | -1.38% | 3,393,400 | 12,141,000 | 110% | 3.58 | -0.86% | 3.60 | -0.66% | 3.61 | -0.41% | 3.63 | -0.49% | 0.04% | |
| 2021-04-14 | 3.60 | 3.62 | 3.59 | 3.62 | 0.56% | 0.30% | -0.77% | 1,918,500 | 6,923,000 | 51% | 3.61 | -0.22% | 3.62 | -0.19% | 3.63 | -0.39% | 3.65 | 0.03% | 0.17% | |
| 2021-04-13 | 3.62 | 3.65 | 3.59 | 3.60 | -1.10% | -0.47% | -1.29% | 2,189,100 | 7,917,000 | 53% | 3.62 | -0.52% | 3.63 | -0.14% | 3.64 | 0.00% | 3.65 | 0.08% | 0.19% | |
| 2021-04-12 | 3.62 | 3.66 | 3.62 | 3.64 | 0.00% | 0.11% | -0.11% | 2,111,800 | 7,678,000 | 50% | 3.64 | 0.11% | 3.63 | -0.38% | 3.64 | 0.03% | 3.64 | 0.11% | 0.18% | |
| 2021-04-09 | 3.61 | 3.66 | 3.61 | 3.64 | 0.83% | 0.22% | 0.00% | 2,510,400 | 9,119,000 | 60% | 3.63 | -0.03% | 3.65 | 0.11% | 3.64 | -0.08% | 3.64 | 0.06% | 0.18% | |
| 2021-04-08 | 3.66 | 3.67 | 3.61 | 3.61 | -1.63% | -0.63% | -0.77% | 3,119,600 | 11,332,000 | 76% | 3.63 | -0.85% | 3.64 | 0.03% | 3.64 | -0.44% | 3.64 | 0.11% | 0.20% | |
| 2021-04-07 | 3.67 | 3.69 | 3.64 | 3.67 | 1.38% | 0.16% | 0.99% | 4,614,200 | 16,905,000 | 117% | 3.66 | 1.27% | 3.64 | 0.17% | 3.66 | 0.22% | 3.63 | 0.17% | 0.21% | |
| 2021-04-06 | 3.61 | 3.63 | 3.59 | 3.62 | 0.00% | 0.06% | -0.22% | 2,523,800 | 9,132,000 | 68% | 3.62 | -0.30% | 3.64 | -0.71% | 3.65 | 0.11% | 3.63 | 0.08% | 0.20% |  |
| 2021-04-02 | 3.64 | 3.67 | 3.61 | 3.62 | -1.09% | -0.25% | -0.14% | 2,926,400 | 10,619,000 | 80% | 3.63 | -0.52% | 3.66 | 0.14% | 3.65 | 0.14% | 3.63 | 0.08% | 0.20% | |
| 2021-04-01 | 3.67 | 3.67 | 3.62 | 3.66 | -0.81% | 0.33% | 1.05% | 5,044,600 | 18,404,000 | 143% | 3.65 | -0.84% | 3.66 | 0.25% | 3.64 | 0.19% | 3.62 | 0.19% | 0.20% | |
| 2021-03-31 | 3.59 | 3.73 | 3.58 | 3.69 | 1.65% | 0.30% | 2.07% | 9,668,800 | 35,571,000 | 305% | 3.68 | 1.35% | 3.65 | 1.19% | 3.63 | 1.11% | 3.62 | 0.75% | 0.19% | |
| 2021-03-30 | 3.59 | 3.69 | 3.56 | 3.63 | 1.11% | 0.00% | 1.17% | 6,235,400 | 22,634,000 | 255% | 3.63 | 1.28% | 3.61 | 0.98% | 3.59 | 0.70% | 3.59 | 0.22% | 0.13% | |
| 2021-03-29 | 3.57 | 3.61 | 3.55 | 3.59 | 0.84% | 0.17% | 0.28% | 2,878,500 | 10,317,000 | 131% | 3.58 | 0.79% | 3.57 | 0.28% | 3.57 | 0.03% | 3.58 | 0.03% | 0.14% | |
| 2021-03-26 | 3.55 | 3.57 | 3.54 | 3.56 | 0.28% | 0.11% | -0.53% | 1,916,000 | 6,813,000 | 79% | 3.56 | -0.11% | 3.56 | -0.17% | 3.57 | -0.03% | 3.58 | 0.11% | 0.16% | |
| 2021-03-25 | 3.54 | 3.58 | 3.54 | 3.55 | -0.28% | -0.28% | -0.70% | 1,655,300 | 5,893,000 | 67% | 3.56 | -0.11% | 3.57 | -0.22% | 3.57 | -0.08% | 3.58 | 0.20% | 0.16% | |
| 2021-03-24 | 3.56 | 3.59 | 3.54 | 3.56 | 0.00% | -0.11% | -0.22% | 2,023,700 | 7,212,000 | 80% | 3.56 | -0.25% | 3.57 | 0.03% | 3.57 | -0.20% | 3.57 | 0.25% | 0.14% | |
| 2021-03-23 | 3.61 | 3.61 | 3.55 | 3.56 | -1.11% | -0.36% | 0.03% | 1,685,900 | 6,024,000 | 64% | 3.57 | -0.28% | 3.57 | -0.03% | 3.58 | -0.28% | 3.56 | 0.08% | 0.11% | |
| 2021-03-22 | 3.57 | 3.61 | 3.54 | 3.60 | 1.41% | 0.47% | 1.24% | 2,348,200 | 8,413,000 | 77% | 3.58 | 0.59% | 3.57 | -0.14% | 3.59 | 0.06% | 3.56 | 0.08% | 0.12% | |
| 2021-03-19 | 3.55 | 3.59 | 3.54 | 3.55 | -0.56% | -0.34% | -0.08% | 1,981,100 | 7,057,000 | 65% | 3.56 | -0.42% | 3.58 | -0.53% | 3.59 | 0.20% | 3.55 | 0.03% | 0.11% | |
| 2021-03-18 | 3.59 | 3.60 | 3.56 | 3.57 | -0.56% | -0.20% | 0.51% | 1,791,900 | 6,410,000 | 57% | 3.58 | -0.56% | 3.60 | 0.14% | 3.58 | 0.39% | 3.55 | 0.11% | 0.13% | |
| 2021-03-17 | 3.61 | 3.62 | 3.59 | 3.59 | -0.55% | -0.19% | 1.18% | 2,204,500 | 7,929,000 | 69% | 3.60 | -0.36% | 3.59 | 0.45% | 3.57 | 0.56% | 3.55 | 0.17% | 0.16% | |
| 2021-03-16 | 3.61 | 3.64 | 3.58 | 3.61 | 0.28% | 0.00% | 1.92% | 3,478,500 | 12,556,000 | 110% | 3.61 | 0.87% | 3.58 | 0.96% | 3.55 | 0.31% | 3.54 | 0.31% | 0.17% | |
| 2021-03-15 | 3.54 | 3.61 | 3.53 | 3.60 | 1.69% | 0.59% | 1.95% | 4,850,900 | 17,361,000 | 162% | 3.58 | 1.56% | 3.54 | 1.26% | 3.54 | 0.31% | 3.53 | 0.28% | 0.18% | |
| 2021-03-12 | 3.50 | 3.55 | 3.49 | 3.54 | 0.85% | 0.45% | 0.54% | 2,412,700 | 8,503,000 | 89% | 3.52 | 1.06% | 3.50 | -0.54% | 3.52 | -0.11% | 3.52 | 0.11% | 0.19% | |
| 2021-03-11 | 3.47 | 3.53 | 3.44 | 3.51 | 0.00% | 0.66% | -0.20% | 2,343,800 | 8,172,000 | 86% | 3.49 | -0.06% | 3.52 | -0.40% | 3.53 | -0.14% | 3.52 | -0.09% | 0.23% | | |
|
