成本价计算
|
|
营口港( 600317.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 | 2.12 | 2.13 | 2.10 | 2.12 | -0.47% | 0.43% | -0.93% | 7,673,300 | 16,197,000 | 112% | 2.11 | -0.89% | 2.12 | -0.24% | 2.12 | -0.28% | 2.14 | -0.14% | 0.05% |  |
| 2020-05-26 | 2.14 | 2.14 | 2.12 | 2.13 | -0.47% | 0.00% | -0.61% | 5,865,000 | 12,490,000 | 91% | 2.13 | 0.05% | 2.13 | 0.05% | 2.13 | -0.23% | 2.14 | -0.05% | 0.06% |  |
| 2020-05-25 | 2.11 | 2.14 | 2.11 | 2.14 | 1.42% | 0.52% | -0.19% | 6,821,300 | 14,522,000 | 104% | 2.13 | 0.47% | 2.13 | -0.14% | 2.13 | -0.51% | 2.14 | -0.19% | 0.04% | |
| 2020-05-22 | 2.13 | 2.13 | 2.11 | 2.11 | -0.94% | -0.42% | -1.77% | 4,402,000 | 9,327,000 | 66% | 2.12 | -0.47% | 2.13 | -0.61% | 2.15 | -0.46% | 2.15 | -0.09% | 0.08% | |
| 2020-05-21 | 2.14 | 2.14 | 2.12 | 2.13 | 0.00% | 0.05% | -0.93% | 3,778,900 | 8,045,000 | 57% | 2.13 | -0.33% | 2.14 | -0.56% | 2.16 | 0.09% | 2.15 | 0.00% | 0.09% |  |
| 2020-05-20 | 2.15 | 2.15 | 2.12 | 2.13 | -0.93% | -0.28% | -0.93% | 5,616,500 | 11,996,000 | 81% | 2.14 | -0.97% | 2.15 | -0.42% | 2.15 | -0.05% | 2.15 | 0.05% | 0.09% | |
| 2020-05-19 | 2.17 | 2.17 | 2.15 | 2.15 | -0.46% | -0.32% | 0.05% | 5,225,600 | 11,271,000 | 75% | 2.16 | -0.32% | 2.16 | 0.33% | 2.15 | 0.19% | 2.15 | 0.14% | 0.08% | |
| 2020-05-18 | 2.18 | 2.18 | 2.15 | 2.16 | -0.92% | -0.18% | 0.65% | 8,946,900 | 19,360,000 | 124% | 2.16 | -0.05% | 2.16 | 0.33% | 2.15 | 0.05% | 2.15 | 0.28% | 0.05% | |
| 2020-05-15 | 2.15 | 2.19 | 2.14 | 2.18 | 1.40% | 0.69% | 1.87% | 11,948,400 | 25,869,000 | 177% | 2.17 | 1.55% | 2.15 | 0.70% | 2.15 | 0.23% | 2.14 | 0.52% | 0.01% | |
| 2020-05-14 | 2.13 | 2.16 | 2.11 | 2.15 | 0.94% | 0.84% | 0.99% | 7,132,600 | 15,205,000 | 108% | 2.13 | 0.09% | 2.13 | -0.56% | 2.14 | -0.09% | 2.13 | 0.00% | -0.08% | |
| 2020-05-13 | 2.13 | 2.14 | 2.12 | 2.13 | 0.00% | 0.00% | 0.05% | 3,985,600 | 8,491,000 | 62% | 2.13 | -0.37% | 2.15 | -0.23% | 2.15 | 0.09% | 2.13 | -0.05% | -0.09% | |
| 2020-05-12 | 2.16 | 2.16 | 2.12 | 2.13 | -1.39% | -0.37% | 0.00% | 6,662,900 | 14,248,000 | 101% | 2.14 | -1.11% | 2.15 | 0.00% | 2.14 | 0.19% | 2.13 | -0.23% | -0.10% | |
| 2020-05-11 | 2.15 | 2.17 | 2.15 | 2.16 | 0.47% | -0.09% | 1.17% | 7,147,700 | 15,451,000 | 98% | 2.16 | 0.51% | 2.15 | 0.51% | 2.14 | 0.47% | 2.14 | 0.14% | -0.07% | |
| 2020-05-08 | 2.15 | 2.16 | 2.14 | 2.15 | 0.00% | -0.05% | 0.84% | 5,201,000 | 11,189,000 | 73% | 2.15 | 0.51% | 2.14 | 0.47% | 2.13 | 0.57% | 2.13 | 0.05% | -0.09% | |
| 2020-05-07 | 2.14 | 2.15 | 2.13 | 2.15 | 0.47% | 0.47% | 0.89% | 6,525,100 | 13,963,000 | 91% | 2.14 | 0.38% | 2.13 | 0.42% | 2.12 | 0.14% | 2.13 | 0.00% | -0.12% | |
| 2020-05-06 | 2.11 | 2.15 | 2.11 | 2.14 | 0.00% | 0.38% | 0.42% | 6,929,300 | 14,771,000 | 99% | 2.13 | 0.47% | 2.12 | 0.66% | 2.12 | -0.05% | 2.13 | -0.05% | -0.12% | |
| 2020-04-30 | 2.10 | 2.14 | 2.09 | 2.14 | 2.39% | 0.85% | 0.38% | 8,079,500 | 17,143,000 | 119% | 2.12 | 1.05% | 2.11 | 0.05% | 2.12 | -0.70% | 2.13 | -0.14% | -0.11% | |
| 2020-04-29 | 2.09 | 2.11 | 2.09 | 2.09 | -0.48% | -0.48% | -2.11% | 4,342,600 | 9,121,000 | 67% | 2.10 | 0.14% | 2.11 | -0.57% | 2.13 | -0.14% | 2.14 | -0.19% | -0.10% | |
| 2020-04-28 | 2.13 | 2.13 | 2.07 | 2.10 | -0.94% | 0.14% | -1.82% | 9,849,700 | 20,653,000 | 147% | 2.10 | -1.60% | 2.12 | -1.44% | 2.13 | -0.47% | 2.14 | -0.37% | -0.08% | |
| 2020-04-27 | 2.13 | 2.14 | 2.12 | 2.12 | -0.47% | -0.52% | -1.26% | 4,615,800 | 9,836,000 | 75% | 2.13 | -0.33% | 2.15 | 0.05% | 2.14 | -0.09% | 2.15 | -0.05% | -0.04% | |
| 2020-04-24 | 2.15 | 2.16 | 2.13 | 2.13 | -1.84% | -0.37% | -0.84% | 6,832,900 | 14,611,000 | 113% | 2.14 | -1.02% | 2.15 | 0.00% | 2.15 | -0.09% | 2.15 | -0.14% | -0.05% | |
| 2020-04-23 | 2.14 | 2.19 | 2.12 | 2.17 | 1.40% | 0.46% | 0.88% | 14,231,200 | 30,743,000 | 229% | 2.16 | 1.46% | 2.15 | 0.61% | 2.15 | 0.33% | 2.15 | 0.09% | -0.06% | |
| 2020-04-22 | 2.13 | 2.14 | 2.12 | 2.14 | 0.47% | 0.52% | -0.42% | 5,221,700 | 11,115,000 | 97% | 2.13 | -0.23% | 2.14 | -0.37% | 2.14 | -0.23% | 2.15 | -0.14% | -0.11% | |
| 2020-04-21 | 2.13 | 2.15 | 2.13 | 2.13 | -0.47% | -0.19% | -1.02% | 4,872,100 | 10,397,000 | 90% | 2.13 | -0.37% | 2.14 | -0.23% | 2.15 | -0.23% | 2.15 | -0.19% | -0.11% | |
| 2020-04-20 | 2.16 | 2.16 | 2.13 | 2.14 | -0.47% | -0.09% | -0.74% | 4,585,300 | 9,822,000 | 83% | 2.14 | -0.51% | 2.15 | -0.14% | 2.15 | -0.09% | 2.16 | 0.00% | -0.09% | |
| 2020-04-17 | 2.16 | 2.16 | 2.14 | 2.15 | 0.00% | -0.14% | -0.28% | 4,541,400 | 9,776,000 | 83% | 2.15 | 0.14% | 2.15 | -0.14% | 2.15 | -0.05% | 2.16 | 0.00% | -0.11% | |
| 2020-04-16 | 2.15 | 2.16 | 2.14 | 2.15 | -0.46% | 0.00% | -0.28% | 4,678,900 | 10,060,000 | 82% | 2.15 | -0.05% | 2.15 | 0.05% | 2.15 | -0.09% | 2.16 | 0.00% | -0.12% | |
| 2020-04-15 | 2.17 | 2.17 | 2.14 | 2.16 | -0.46% | 0.42% | 0.19% | 6,058,800 | 13,034,000 | 102% | 2.15 | -0.42% | 2.15 | -0.14% | 2.16 | -0.09% | 2.16 | -0.05% | -0.14% | |
| 2020-04-14 | 2.15 | 2.17 | 2.14 | 2.17 | 0.93% | 0.46% | 0.60% | 5,222,900 | 11,281,000 | 89% | 2.16 | 0.61% | 2.16 | -0.05% | 2.16 | -0.09% | 2.16 | 0.09% | -0.15% | |
| 2020-04-13 | 2.16 | 2.16 | 2.14 | 2.15 | 0.00% | 0.14% | -0.23% | 3,605,600 | 7,743,000 | 58% | 2.15 | -0.46% | 2.16 | -0.09% | 2.16 | 0.05% | 2.16 | -0.19% | -0.20% | | |
|
|
