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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 2.57 | 2.62 | 2.57 | 2.59 | -0.77% | -0.08% | -5.34% | 7,014,700 | 18,183,000 | 32% | 2.59 | -1.30% | 2.63 | -1.02% | 2.66 | -3.38% | 2.74 | -0.04% | -0.11% |  |
| 2019-05-23 | 2.65 | 2.65 | 2.60 | 2.61 | -2.25% | -0.61% | -4.64% | 11,507,700 | 30,220,000 | 53% | 2.63 | -1.17% | 2.66 | -0.52% | 2.76 | -0.22% | 2.74 | -0.11% | -0.26% | |
| 2019-05-22 | 2.68 | 2.68 | 2.64 | 2.67 | -1.11% | 0.49% | -2.55% | 13,695,400 | 36,391,000 | 66% | 2.66 | -0.64% | 2.67 | -3.75% | 2.76 | -0.15% | 2.74 | -0.11% | -0.38% | |
| 2019-05-21 | 2.62 | 2.75 | 2.61 | 2.70 | 1.89% | 0.97% | -1.57% | 26,046,400 | 69,656,000 | 132% | 2.67 | -0.15% | 2.78 | -0.57% | 2.77 | -0.40% | 2.74 | -0.15% | -0.48% | |
| 2019-05-20 | 2.77 | 2.80 | 2.57 | 2.65 | -7.34% | -1.05% | -3.53% | 39,585,000 | 106,007,000 | 222% | 2.68 | -7.08% | 2.79 | -1.24% | 2.78 | -1.07% | 2.75 | -0.33% | -0.60% | |
| 2019-05-17 | 2.71 | 2.98 | 2.67 | 2.86 | 5.54% | -0.76% | 3.77% | 62,892,800 | 181,229,000 | 446% | 2.88 | 6.43% | 2.83 | 4.78% | 2.81 | 4.55% | 2.76 | 3.18% | -0.72% | |
| 2019-05-16 | 2.71 | 2.74 | 2.69 | 2.71 | -1.09% | 0.07% | 1.46% | 11,404,700 | 30,879,000 | 125% | 2.71 | -0.44% | 2.70 | 0.45% | 2.68 | 0.49% | 2.67 | -0.41% | -1.11% | |
| 2019-05-15 | 2.64 | 2.84 | 2.62 | 2.74 | 4.58% | 0.74% | 2.16% | 18,207,100 | 49,519,000 | 200% | 2.72 | 3.46% | 2.69 | 1.59% | 2.67 | 1.41% | 2.68 | -0.63% | -1.16% | |
| 2019-05-14 | 2.63 | 2.65 | 2.61 | 2.62 | -1.13% | -0.34% | -2.93% | 6,709,900 | 17,641,000 | 74% | 2.63 | -0.94% | 2.65 | 0.11% | 2.63 | 0.04% | 2.70 | -1.53% | -1.17% | |
| 2019-05-13 | 2.66 | 2.67 | 2.63 | 2.65 | -0.75% | -0.15% | -3.32% | 5,906,000 | 15,676,000 | 58% | 2.65 | 0.19% | 2.64 | 0.46% | 2.63 | 0.04% | 2.74 | -1.01% | -1.09% | |
| 2019-05-10 | 2.61 | 2.68 | 2.60 | 2.67 | 2.30% | 0.79% | -3.58% | 10,588,500 | 28,050,000 | 96% | 2.65 | 1.49% | 2.63 | 0.54% | 2.63 | -0.83% | 2.77 | -1.53% | -1.05% | |
| 2019-05-09 | 2.60 | 2.63 | 2.59 | 2.61 | 0.38% | 0.00% | -7.18% | 4,833,800 | 12,618,000 | 40% | 2.61 | -0.04% | 2.62 | -0.49% | 2.65 | -1.49% | 2.81 | -1.33% | -0.94% | |
| 2019-05-08 | 2.60 | 2.64 | 2.56 | 2.60 | -1.14% | -0.42% | -8.77% | 5,084,000 | 13,272,000 | 38% | 2.61 | -0.46% | 2.63 | -1.50% | 2.69 | -1.64% | 2.85 | -1.04% | -0.85% | |
| 2019-05-07 | 2.60 | 2.65 | 2.60 | 2.63 | 1.15% | 0.27% | -8.68% | 7,939,700 | 20,829,000 | 56% | 2.62 | -0.61% | 2.67 | -2.06% | 2.74 | -2.14% | 2.88 | -1.37% | -0.82% | |
| 2019-05-06 | 2.76 | 2.76 | 2.52 | 2.60 | -6.81% | -1.48% | -10.96% | 13,804,500 | 36,426,000 | 90% | 2.64 | -4.83% | 2.73 | -2.96% | 2.80 | -2.20% | 2.92 | -1.55% | -0.69% | |
| 2019-04-30 | 2.75 | 2.80 | 2.73 | 2.79 | 1.45% | 0.61% | -5.93% | 7,562,200 | 20,969,000 | 51% | 2.77 | -0.82% | 2.81 | -1.65% | 2.86 | -1.28% | 2.97 | -0.70% | -0.54% | |
| 2019-04-29 | 2.85 | 2.86 | 2.74 | 2.75 | -3.17% | -1.65% | -7.93% | 11,455,300 | 32,032,000 | 73% | 2.80 | -1.45% | 2.86 | -1.38% | 2.90 | -1.56% | 2.99 | -0.90% | -0.47% | |
| 2019-04-26 | 2.81 | 2.87 | 2.81 | 2.84 | 0.00% | 0.11% | -5.77% | 13,996,100 | 39,700,000 | 87% | 2.84 | -2.44% | 2.90 | -1.70% | 2.95 | -1.34% | 3.01 | -0.73% | -0.32% | |
| 2019-04-25 | 2.96 | 2.97 | 2.81 | 2.84 | -4.05% | -2.34% | -6.46% | 17,335,400 | 50,407,000 | 108% | 2.91 | -1.29% | 2.95 | -1.67% | 2.99 | -1.39% | 3.04 | -0.78% | -0.28% | |
| 2019-04-24 | 2.97 | 2.99 | 2.90 | 2.96 | 0.34% | 0.48% | -3.27% | 12,046,700 | 35,493,000 | 73% | 2.95 | -1.27% | 3.00 | -1.02% | 3.03 | -0.82% | 3.06 | -0.52% | -0.18% | |
| 2019-04-23 | 3.01 | 3.04 | 2.95 | 2.95 | -1.99% | -1.14% | -4.10% | 15,868,700 | 47,346,000 | 88% | 2.98 | -1.94% | 3.03 | -1.21% | 3.05 | -0.59% | 3.08 | -0.49% | -0.06% | |
| 2019-04-22 | 3.07 | 3.07 | 3.01 | 3.01 | -2.27% | -1.08% | -2.62% | 16,019,500 | 48,744,000 | 88% | 3.04 | -0.56% | 3.06 | -0.52% | 3.07 | -0.39% | 3.09 | -0.45% | 0.04% | |
| 2019-04-19 | 3.06 | 3.09 | 3.04 | 3.08 | 0.65% | 0.65% | -0.81% | 12,246,100 | 37,477,000 | 59% | 3.06 | -0.81% | 3.08 | -0.10% | 3.08 | -0.03% | 3.11 | -0.74% | 0.15% | |
| 2019-04-18 | 3.08 | 3.11 | 3.06 | 3.06 | -0.97% | -0.81% | -2.17% | 16,922,800 | 52,202,000 | 67% | 3.09 | -0.13% | 3.08 | -0.13% | 3.08 | -0.16% | 3.13 | -0.03% | 0.29% | |
| 2019-04-17 | 3.09 | 3.11 | 3.07 | 3.09 | 0.00% | 0.03% | -1.25% | 14,550,000 | 44,950,000 | 55% | 3.09 | 0.62% | 3.09 | 0.20% | 3.09 | -0.19% | 3.13 | -0.06% | 0.34% | |
| 2019-04-16 | 3.06 | 3.10 | 3.03 | 3.09 | 1.31% | 0.65% | -1.31% | 14,572,900 | 44,740,000 | 50% | 3.07 | -0.87% | 3.08 | -0.39% | 3.09 | -0.39% | 3.13 | 0.00% | 0.39% | |
| 2019-04-15 | 3.10 | 3.13 | 3.05 | 3.05 | -0.97% | -1.52% | -2.59% | 17,148,100 | 53,114,000 | 52% | 3.10 | 0.81% | 3.09 | -0.23% | 3.11 | -0.45% | 3.13 | 0.61% | 0.45% | |
| 2019-04-12 | 3.06 | 3.12 | 3.04 | 3.08 | 0.33% | 0.26% | -1.03% | 16,464,200 | 50,574,000 | 45% | 3.07 | -0.97% | 3.10 | -0.51% | 3.12 | -0.92% | 3.11 | -0.38% | 0.42% | |
| 2019-04-11 | 3.16 | 3.16 | 3.06 | 3.07 | -2.54% | -1.03% | -1.73% | 22,776,600 | 70,664,000 | 51% | 3.10 | -0.32% | 3.12 | -0.58% | 3.15 | 0.00% | 3.12 | 0.29% | 0.66% | |
| 2019-04-10 | 3.10 | 3.15 | 3.08 | 3.15 | 0.00% | 1.22% | 1.12% | 27,566,400 | 85,794,000 | 53% | 3.11 | -0.70% | 3.13 | -1.07% | 3.15 | -0.03% | 3.12 | 0.61% | 0.85% | | |
|
