宁波港( 601018.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 | 3.34 | 3.37 | 3.32 | 3.34 | -0.30% | 0.09% | -1.88% | 10,808,600 | 36,066,000 | 65% | 3.34 | 0.06% | 3.33 | 0.12% | 3.34 | -0.21% | 3.40 | -0.09% | 0.15% |  |
| 2020-05-26 | 3.34 | 3.37 | 3.32 | 3.35 | 0.30% | 0.45% | -1.67% | 11,817,100 | 39,409,000 | 71% | 3.34 | 0.33% | 3.33 | -0.24% | 3.34 | -0.51% | 3.41 | -0.12% | 0.16% |  |
| 2020-05-25 | 3.33 | 3.36 | 3.29 | 3.34 | 0.30% | 0.48% | -2.08% | 11,450,900 | 38,061,000 | 68% | 3.32 | -0.03% | 3.34 | -0.48% | 3.36 | -0.97% | 3.41 | -0.21% | 0.16% | |
| 2020-05-22 | 3.34 | 3.35 | 3.31 | 3.33 | -0.60% | 0.15% | -2.57% | 11,664,800 | 38,782,000 | 64% | 3.33 | -0.95% | 3.35 | -1.00% | 3.39 | -1.34% | 3.42 | -0.12% | 0.20% | |
| 2020-05-21 | 3.39 | 3.40 | 3.33 | 3.35 | -0.89% | -0.21% | -2.10% | 12,229,100 | 41,057,000 | 65% | 3.36 | -0.71% | 3.39 | -0.99% | 3.44 | -0.09% | 3.42 | 0.03% | 0.19% | |
| 2020-05-20 | 3.40 | 3.41 | 3.37 | 3.38 | -0.88% | -0.03% | -1.20% | 8,602,900 | 29,086,000 | 45% | 3.38 | -1.08% | 3.42 | -1.04% | 3.44 | 0.03% | 3.42 | 0.18% | 0.16% | |
| 2020-05-19 | 3.43 | 3.45 | 3.40 | 3.41 | -0.29% | -0.23% | -0.15% | 11,941,000 | 40,815,000 | 62% | 3.42 | -0.44% | 3.46 | 0.15% | 3.44 | 0.09% | 3.42 | 0.21% | 0.09% | |
| 2020-05-18 | 3.44 | 3.46 | 3.41 | 3.42 | -2.29% | -0.38% | 0.35% | 26,576,800 | 91,236,000 | 137% | 3.43 | -1.32% | 3.45 | 0.09% | 3.44 | 0.09% | 3.41 | 0.29% | 0.04% | |
| 2020-05-15 | 3.37 | 3.62 | 3.36 | 3.50 | 4.17% | 0.60% | 3.00% | 48,077,400 | 167,241,000 | 277% | 3.48 | 3.30% | 3.45 | 1.98% | 3.44 | 1.06% | 3.40 | 1.22% | -0.01% | |
| 2020-05-14 | 3.37 | 3.38 | 3.36 | 3.36 | -0.88% | -0.24% | 0.09% | 9,787,800 | 32,961,000 | 66% | 3.37 | -0.27% | 3.38 | -0.68% | 3.40 | 0.15% | 3.36 | 0.09% | -0.17% | |
| 2020-05-13 | 3.39 | 3.40 | 3.36 | 3.39 | 0.00% | 0.38% | 1.07% | 9,507,000 | 32,101,000 | 64% | 3.38 | -0.53% | 3.40 | -0.12% | 3.39 | 0.30% | 3.35 | 0.03% | -0.18% | |
| 2020-05-12 | 3.43 | 3.43 | 3.37 | 3.39 | -1.17% | -0.15% | 1.10% | 12,910,900 | 43,834,000 | 83% | 3.40 | -0.73% | 3.41 | 0.35% | 3.38 | 0.36% | 3.35 | -0.15% | -0.19% | |
| 2020-05-11 | 3.42 | 3.44 | 3.39 | 3.43 | 0.59% | 0.29% | 2.14% | 23,750,600 | 81,233,000 | 145% | 3.42 | 0.56% | 3.40 | 0.95% | 3.37 | 0.81% | 3.36 | 0.18% | -0.17% | |
| 2020-05-08 | 3.36 | 3.42 | 3.36 | 3.41 | 1.49% | 0.26% | 1.73% | 20,361,900 | 69,259,000 | 127% | 3.40 | 1.61% | 3.36 | 0.93% | 3.35 | 1.03% | 3.35 | -0.15% | -0.17% | |
| 2020-05-07 | 3.34 | 3.37 | 3.33 | 3.36 | 0.30% | 0.39% | 0.09% | 14,177,500 | 47,457,000 | 88% | 3.35 | 0.57% | 3.33 | 0.54% | 3.31 | 0.12% | 3.36 | -0.27% | -0.12% | |
| 2020-05-06 | 3.29 | 3.37 | 3.28 | 3.35 | 0.60% | 0.66% | -0.48% | 14,922,400 | 49,665,000 | 92% | 3.33 | 0.12% | 3.32 | 0.67% | 3.31 | -0.27% | 3.37 | -0.59% | -0.07% | |
| 2020-04-30 | 3.28 | 3.35 | 3.27 | 3.33 | 1.83% | 0.18% | -1.65% | 14,502,800 | 48,203,000 | 79% | 3.32 | 1.31% | 3.29 | 0.00% | 3.32 | -0.81% | 3.39 | -0.24% | 0.02% | |
| 2020-04-29 | 3.28 | 3.30 | 3.26 | 3.27 | -0.61% | -0.34% | -3.65% | 9,373,800 | 30,754,000 | 48% | 3.28 | 0.24% | 3.29 | -0.81% | 3.34 | -0.45% | 3.39 | -0.26% | 0.03% | |
| 2020-04-28 | 3.32 | 3.34 | 3.21 | 3.29 | -0.90% | 0.52% | -3.32% | 17,705,600 | 57,958,000 | 78% | 3.27 | -1.83% | 3.32 | -1.72% | 3.36 | -1.06% | 3.40 | -0.29% | -0.03% | |
| 2020-04-27 | 3.35 | 3.36 | 3.32 | 3.32 | -0.60% | -0.42% | -2.72% | 10,858,300 | 36,206,000 | 47% | 3.33 | -0.69% | 3.38 | -0.27% | 3.39 | -0.47% | 3.41 | -0.03% | -0.11% | |
| 2020-04-24 | 3.39 | 3.40 | 3.33 | 3.34 | -2.05% | -0.51% | -2.17% | 18,619,100 | 62,507,000 | 76% | 3.36 | -1.73% | 3.39 | -0.85% | 3.41 | -0.64% | 3.41 | -0.15% | -0.29% | |
| 2020-04-23 | 3.39 | 3.45 | 3.38 | 3.41 | 0.59% | -0.18% | -0.26% | 22,161,100 | 75,701,000 | 79% | 3.42 | 1.01% | 3.42 | -0.29% | 3.43 | 0.00% | 3.42 | 0.15% | -0.35% | |
| 2020-04-22 | 3.40 | 3.42 | 3.37 | 3.39 | -0.88% | 0.24% | -0.70% | 18,974,400 | 64,164,000 | 67% | 3.38 | -1.97% | 3.43 | -0.75% | 3.43 | -0.09% | 3.41 | 0.12% | -0.35% |  |
| 2020-04-21 | 3.44 | 3.50 | 3.41 | 3.42 | -0.87% | -0.87% | 0.29% | 18,875,100 | 65,126,000 | 66% | 3.45 | -0.06% | 3.45 | 0.32% | 3.44 | 0.29% | 3.41 | 0.35% | -0.35% | |
| 2020-04-20 | 3.46 | 3.48 | 3.44 | 3.45 | -0.58% | -0.06% | 1.53% | 13,992,900 | 48,302,000 | 46% | 3.45 | 0.00% | 3.44 | 0.35% | 3.43 | 0.23% | 3.40 | 0.30% | -0.38% | |
| 2020-04-17 | 3.43 | 3.49 | 3.41 | 3.47 | 1.46% | 0.52% | 2.42% | 33,444,900 | 115,451,000 | 105% | 3.45 | 1.08% | 3.43 | 0.53% | 3.42 | 0.18% | 3.39 | 0.30% | -0.42% | |
| 2020-04-16 | 3.41 | 3.44 | 3.39 | 3.42 | -0.87% | 0.15% | 1.24% | 21,116,300 | 72,110,000 | 64% | 3.42 | -0.12% | 3.41 | 0.18% | 3.41 | 0.21% | 3.38 | -0.15% | -0.44% | |
| 2020-04-15 | 3.41 | 3.50 | 3.35 | 3.45 | 1.17% | 0.91% | 1.98% | 41,147,500 | 140,669,000 | 112% | 3.42 | 0.74% | 3.41 | -0.06% | 3.40 | 0.44% | 3.38 | -0.88% | -0.42% | |
| 2020-04-14 | 3.39 | 3.41 | 3.37 | 3.41 | 0.59% | 0.47% | -0.09% | 24,014,000 | 81,503,000 | 52% | 3.39 | -0.06% | 3.41 | 0.21% | 3.39 | 0.36% | 3.41 | -1.10% | -0.32% | |
| 2020-04-13 | 3.43 | 3.43 | 3.35 | 3.39 | 0.00% | -0.18% | -1.77% | 27,931,500 | 94,842,000 | 47% | 3.40 | -0.64% | 3.40 | 0.38% | 3.38 | 0.39% | 3.45 | -1.85% | -0.14% | | |
|
