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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-14 | 2.52 | 2.64 | 2.51 | 2.60 | 3.59% | 0.50% | 1.44% | 55,560,700 | 143,741,000 | 186% | 2.59 | 3.27% | 2.53 | 1.20% | 2.53 | 0.32% | 2.56 | 0.20% | -0.02% |  |
2021-01-13 | 2.49 | 2.52 | 2.48 | 2.51 | 0.00% | 0.20% | -1.88% | 30,395,700 | 76,142,000 | 113% | 2.51 | 1.05% | 2.50 | -0.40% | 2.53 | -0.67% | 2.56 | -0.39% | -0.03% |  |
2021-01-12 | 2.42 | 2.53 | 2.42 | 2.51 | -0.79% | 1.25% | -2.26% | 54,446,400 | 134,973,000 | 202% | 2.48 | -2.67% | 2.51 | -2.83% | 2.54 | -2.19% | 2.57 | -0.85% | 0.03% |  |
2021-01-11 | 2.56 | 2.57 | 2.53 | 2.53 | -1.56% | -0.67% | -2.32% | 15,423,400 | 39,291,000 | 70% | 2.55 | -0.66% | 2.58 | -0.39% | 2.60 | -0.12% | 2.59 | 0.00% | 0.11% |  |
2021-01-08 | 2.61 | 2.61 | 2.55 | 2.57 | -0.39% | 0.23% | -0.77% | 15,432,100 | 39,568,000 | 68% | 2.56 | -1.69% | 2.59 | -0.84% | 2.60 | 0.00% | 2.59 | 0.00% | 0.11% |  |
2021-01-07 | 2.60 | 2.65 | 2.58 | 2.58 | 0.00% | -1.07% | -0.39% | 25,719,200 | 67,079,000 | 119% | 2.61 | 0.81% | 2.61 | 0.23% | 2.60 | 0.19% | 2.59 | 0.19% | 0.09% |  |
2021-01-06 | 2.62 | 2.63 | 2.56 | 2.58 | -3.01% | -0.27% | -0.19% | 27,813,600 | 71,963,000 | 139% | 2.59 | -1.56% | 2.61 | 0.04% | 2.60 | -0.08% | 2.59 | 0.08% | 0.02% |  |
2021-01-05 | 2.56 | 2.68 | 2.55 | 2.66 | 3.50% | 1.22% | 2.98% | 49,499,600 | 130,107,000 | 277% | 2.63 | 2.34% | 2.61 | 1.40% | 2.60 | 0.93% | 2.58 | 0.70% | -0.08% |  |
2021-01-04 | 2.57 | 2.58 | 2.55 | 2.57 | 0.00% | 0.08% | 0.19% | 14,684,500 | 37,715,000 | 103% | 2.57 | 0.43% | 2.57 | -0.43% | 2.58 | 0.08% | 2.57 | -0.04% | -0.28% |  |
2020-12-31 | 2.57 | 2.57 | 2.55 | 2.57 | 0.00% | 0.51% | 0.16% | 12,088,900 | 30,906,000 | 89% | 2.56 | -0.82% | 2.58 | -0.04% | 2.57 | 0.04% | 2.57 | -0.08% | -0.31% |  |
2020-12-30 | 2.59 | 2.61 | 2.55 | 2.57 | -1.53% | -0.31% | 0.08% | 17,739,300 | 45,725,000 | 132% | 2.58 | -0.58% | 2.58 | 0.27% | 2.57 | 0.20% | 2.57 | 0.04% | -0.33% |  |
2020-12-29 | 2.56 | 2.65 | 2.54 | 2.61 | 2.35% | 0.66% | 1.68% | 26,065,500 | 67,590,000 | 214% | 2.59 | 1.41% | 2.57 | 0.63% | 2.57 | 0.63% | 2.57 | 0.23% | -0.32% |  |
2020-12-28 | 2.55 | 2.57 | 2.54 | 2.55 | 0.00% | -0.27% | -0.43% | 10,390,800 | 26,568,000 | 100% | 2.56 | -0.20% | 2.56 | 0.20% | 2.55 | -0.08% | 2.56 | -0.04% | -0.34% |  |
2020-12-25 | 2.55 | 2.61 | 2.53 | 2.55 | 0.00% | -0.47% | -0.47% | 24,004,500 | 61,495,000 | 236% | 2.56 | 0.55% | 2.55 | 0.51% | 2.55 | 0.08% | 2.56 | -0.04% | -0.32% |  |
2020-12-24 | 2.54 | 2.56 | 2.53 | 2.55 | 0.79% | 0.08% | -0.51% | 9,083,500 | 23,141,000 | 103% | 2.55 | 0.59% | 2.54 | -0.24% | 2.55 | -0.31% | 2.56 | -0.20% | -0.30% |  |
2020-12-23 | 2.52 | 2.55 | 2.52 | 2.53 | 0.00% | -0.12% | -1.48% | 8,790,600 | 22,268,000 | 97% | 2.53 | -0.24% | 2.55 | -0.51% | 2.56 | -0.27% | 2.57 | -0.43% | -0.27% |  |
2020-12-22 | 2.56 | 2.56 | 2.52 | 2.53 | -1.17% | -0.35% | -1.90% | 8,972,000 | 22,783,000 | 92% | 2.54 | -0.98% | 2.56 | -0.54% | 2.57 | -0.31% | 2.58 | -0.92% | -0.22% |  |
2020-12-21 | 2.57 | 2.58 | 2.55 | 2.56 | -0.78% | -0.16% | -1.65% | 10,060,900 | 25,792,000 | 80% | 2.56 | -0.47% | 2.57 | -0.16% | 2.57 | -0.08% | 2.60 | -1.33% | -0.12% |  |
2020-12-18 | 2.59 | 2.59 | 2.57 | 2.58 | -0.77% | 0.16% | -2.20% | 6,923,600 | 17,837,000 | 45% | 2.58 | -0.12% | 2.58 | 0.00% | 2.58 | 0.04% | 2.64 | -0.38% | 0.09% |  |
2020-12-17 | 2.57 | 2.60 | 2.55 | 2.60 | 0.78% | 0.81% | -1.81% | 12,269,500 | 31,649,000 | 72% | 2.58 | 0.23% | 2.58 | 0.16% | 2.58 | -0.08% | 2.65 | -0.26% | 0.16% |  |
2020-12-16 | 2.58 | 2.58 | 2.57 | 2.58 | -0.39% | 0.27% | -2.82% | 5,935,000 | 15,271,000 | 29% | 2.57 | -0.16% | 2.57 | -0.04% | 2.58 | -0.50% | 2.66 | 0.15% | 0.20% |  |
2020-12-15 | 2.58 | 2.60 | 2.56 | 2.59 | 0.39% | 0.50% | -2.30% | 7,032,900 | 18,124,000 | 31% | 2.58 | 0.23% | 2.57 | -0.12% | 2.59 | -1.11% | 2.65 | 0.08% | 0.12% |  |
2020-12-14 | 2.56 | 2.59 | 2.55 | 2.58 | 0.39% | 0.35% | -2.60% | 8,302,800 | 21,345,000 | 36% | 2.57 | -0.12% | 2.58 | -0.77% | 2.62 | -1.58% | 2.65 | 0.15% | 0.05% |  |
2020-12-11 | 2.59 | 2.60 | 2.56 | 2.57 | -0.39% | -0.16% | -2.84% | 10,013,200 | 25,769,000 | 42% | 2.57 | -0.46% | 2.60 | -1.33% | 2.66 | -0.49% | 2.65 | 0.15% | 0.01% |  |
2020-12-10 | 2.60 | 2.61 | 2.57 | 2.58 | -1.15% | -0.23% | -2.31% | 10,899,400 | 28,183,000 | 45% | 2.59 | -1.30% | 2.63 | -1.79% | 2.67 | -0.08% | 2.64 | 0.08% | -0.02% |  |
2020-12-09 | 2.64 | 2.64 | 2.60 | 2.61 | -1.14% | -0.38% | -1.10% | 15,379,800 | 40,289,000 | 63% | 2.62 | -1.17% | 2.68 | -0.48% | 2.68 | 0.26% | 2.64 | 0.08% | -0.03% |  |
2020-12-08 | 2.68 | 2.71 | 2.62 | 2.64 | -3.65% | -0.41% | 0.11% | 36,588,100 | 97,007,000 | 150% | 2.65 | -3.04% | 2.69 | -0.04% | 2.67 | 0.08% | 2.64 | 0.11% | -0.05% |  |
2020-12-04 | 2.69 | 2.78 | 2.68 | 2.74 | 1.48% | 0.22% | 4.02% | 36,405,100 | 99,527,000 | 167% | 2.73 | 1.52% | 2.69 | 1.62% | 2.67 | 1.37% | 2.63 | 0.77% | -0.05% |  |
2020-12-03 | 2.67 | 2.73 | 2.67 | 2.70 | 0.75% | 0.26% | 3.29% | 22,572,000 | 60,780,000 | 110% | 2.69 | 1.20% | 2.65 | 0.84% | 2.63 | 0.96% | 2.61 | 0.35% | -0.11% |  |
2020-12-02 | 2.60 | 2.70 | 2.60 | 2.68 | 0.00% | 0.71% | 2.88% | 43,755,500 | 116,420,000 | 209% | 2.66 | 2.23% | 2.63 | 1.98% | 2.61 | 1.28% | 2.61 | 0.12% | -0.15% |  | |
|
|