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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 4.09 | 4.10 | 4.05 | 4.06 | -0.49% | -0.27% | -1.81% | 11,393,300 | 46,378,000 | 82% | 4.07 | -0.51% | 4.10 | -0.80% | 4.12 | -0.27% | 4.14 | -0.15% | 0.01% |  |
| 2021-04-21 | 4.13 | 4.14 | 4.08 | 4.08 | -1.45% | -0.29% | -1.47% | 11,389,900 | 46,608,000 | 77% | 4.09 | -1.30% | 4.13 | -0.41% | 4.13 | -0.10% | 4.14 | -0.34% | 0.05% | |
| 2021-04-20 | 4.17 | 4.17 | 4.13 | 4.14 | -0.72% | -0.14% | -0.36% | 9,541,400 | 39,556,000 | 57% | 4.15 | -0.34% | 4.15 | 0.17% | 4.14 | 0.27% | 4.16 | 0.10% | 0.10% |  |
| 2021-04-19 | 4.16 | 4.18 | 4.14 | 4.17 | 0.48% | 0.24% | 0.46% | 12,182,500 | 50,679,000 | 72% | 4.16 | 0.41% | 4.14 | 0.46% | 4.13 | 0.07% | 4.15 | 0.15% | 0.05% | |
| 2021-04-16 | 4.10 | 4.17 | 4.09 | 4.15 | 1.22% | 0.17% | 0.12% | 10,073,200 | 41,731,000 | 60% | 4.14 | 0.56% | 4.12 | 0.39% | 4.12 | -0.53% | 4.15 | 0.02% | 0.00% | |
| 2021-04-15 | 4.14 | 4.15 | 4.10 | 4.10 | -0.97% | -0.49% | -1.06% | 8,571,200 | 35,314,000 | 49% | 4.12 | 0.22% | 4.11 | -0.24% | 4.14 | -0.02% | 4.14 | -0.10% | -0.06% | |
| 2021-04-14 | 4.07 | 4.16 | 4.06 | 4.14 | 1.22% | 0.71% | -0.19% | 12,946,200 | 53,228,000 | 68% | 4.11 | 0.42% | 4.12 | -0.87% | 4.15 | -0.46% | 4.15 | 0.05% | -0.12% | |
| 2021-04-13 | 4.11 | 4.14 | 4.07 | 4.09 | -0.24% | -0.10% | -1.35% | 12,056,600 | 49,365,000 | 63% | 4.09 | -1.02% | 4.15 | -0.17% | 4.16 | 0.02% | 4.15 | -0.02% | -0.21% | |
| 2021-04-12 | 4.19 | 4.20 | 4.08 | 4.10 | -2.38% | -0.87% | -1.13% | 20,286,500 | 83,915,000 | 108% | 4.14 | -1.38% | 4.16 | -0.48% | 4.16 | 0.07% | 4.15 | 0.07% | -0.32% | |
| 2021-04-09 | 4.15 | 4.25 | 4.13 | 4.20 | 1.69% | 0.14% | 1.35% | 26,850,100 | 112,607,000 | 151% | 4.19 | 1.26% | 4.18 | 0.53% | 4.16 | 0.36% | 4.14 | 0.34% | -0.35% | |
| 2021-04-08 | 4.22 | 4.22 | 4.11 | 4.13 | -2.13% | -0.29% | 0.00% | 20,643,200 | 85,495,000 | 126% | 4.14 | -1.29% | 4.16 | 0.22% | 4.15 | -0.12% | 4.13 | 0.22% | -0.37% | |
| 2021-04-07 | 4.17 | 4.25 | 4.16 | 4.22 | 2.93% | 0.57% | 2.40% | 32,997,400 | 138,441,000 | 195% | 4.20 | 2.77% | 4.15 | 1.17% | 4.15 | 0.75% | 4.12 | 0.15% | -0.40% | |
| 2021-04-06 | 4.14 | 4.14 | 4.06 | 4.10 | 0.49% | 0.42% | -0.36% | 11,002,600 | 44,928,000 | 68% | 4.08 | -0.10% | 4.10 | -0.80% | 4.12 | -0.07% | 4.12 | -0.34% | -0.48% | |
| 2021-04-02 | 4.13 | 4.14 | 4.07 | 4.08 | -1.21% | -0.17% | -1.19% | 12,274,500 | 50,163,000 | 71% | 4.09 | -1.02% | 4.14 | 0.02% | 4.12 | -0.02% | 4.13 | -0.39% | -0.44% | |
| 2021-04-01 | 4.17 | 4.18 | 4.10 | 4.13 | -0.96% | 0.02% | -0.36% | 14,655,200 | 60,506,000 | 77% | 4.13 | -0.89% | 4.13 | 0.12% | 4.12 | 0.29% | 4.15 | -0.55% | -0.39% | |
| 2021-03-31 | 4.12 | 4.20 | 4.09 | 4.17 | 1.46% | 0.10% | 0.05% | 23,169,100 | 96,514,000 | 112% | 4.17 | 2.06% | 4.13 | 0.86% | 4.11 | 0.61% | 4.17 | -0.72% | -0.32% | |
| 2021-03-30 | 4.10 | 4.12 | 4.06 | 4.11 | -0.24% | 0.69% | -2.10% | 12,478,800 | 50,944,000 | 56% | 4.08 | -0.59% | 4.09 | 0.22% | 4.09 | -0.61% | 4.20 | -0.87% | -0.21% | |
| 2021-03-29 | 4.12 | 4.13 | 4.08 | 4.12 | 0.24% | 0.34% | -2.72% | 11,570,300 | 47,502,000 | 46% | 4.11 | 0.29% | 4.09 | 0.05% | 4.11 | -0.56% | 4.24 | -1.14% | -0.09% | |
| 2021-03-26 | 4.07 | 4.12 | 4.05 | 4.11 | 1.23% | 0.39% | -4.06% | 13,542,700 | 55,441,000 | 42% | 4.09 | 0.99% | 4.08 | -0.80% | 4.13 | -0.63% | 4.28 | -0.16% | 0.10% | |
| 2021-03-25 | 4.02 | 4.08 | 4.02 | 4.06 | 0.50% | 0.15% | -5.38% | 11,278,300 | 45,723,000 | 31% | 4.05 | -0.86% | 4.12 | -0.92% | 4.16 | -0.93% | 4.29 | 0.09% | 0.16% | |
| 2021-03-24 | 4.15 | 4.17 | 4.04 | 4.04 | -3.35% | -1.20% | -5.76% | 28,499,300 | 116,522,000 | 75% | 4.09 | -2.39% | 4.15 | -1.19% | 4.20 | -1.46% | 4.29 | -0.09% | 0.15% | |
| 2021-03-23 | 4.23 | 4.27 | 4.15 | 4.18 | -1.42% | -0.21% | -2.59% | 20,533,500 | 86,025,000 | 49% | 4.19 | -0.38% | 4.20 | -0.83% | 4.26 | -0.93% | 4.29 | -0.58% | 0.17% | |
| 2021-03-22 | 4.15 | 4.24 | 4.15 | 4.24 | 1.68% | 0.83% | -1.76% | 22,363,900 | 94,038,000 | 44% | 4.21 | -0.21% | 4.24 | -1.19% | 4.30 | -1.20% | 4.32 | 0.02% | 0.41% | |
| 2021-03-19 | 4.24 | 4.29 | 4.16 | 4.17 | -2.34% | -1.04% | -3.36% | 30,318,400 | 127,760,000 | 58% | 4.21 | -1.70% | 4.29 | -1.31% | 4.35 | -0.12% | 4.32 | 0.12% | 0.43% | |
| 2021-03-18 | 4.38 | 4.39 | 4.25 | 4.27 | -1.39% | -0.40% | -0.93% | 31,325,300 | 134,282,000 | 60% | 4.29 | -1.70% | 4.35 | -1.12% | 4.36 | 0.46% | 4.31 | 0.19% | 0.46% | |
| 2021-03-17 | 4.39 | 4.46 | 4.31 | 4.33 | -2.04% | -0.71% | 0.65% | 33,708,400 | 147,014,000 | 65% | 4.36 | -0.50% | 4.40 | 0.57% | 4.34 | 0.72% | 4.30 | 0.30% | 0.49% | |
| 2021-03-16 | 4.37 | 4.44 | 4.31 | 4.42 | 0.68% | 0.84% | 3.05% | 40,024,400 | 175,422,000 | 79% | 4.38 | -0.84% | 4.37 | 1.13% | 4.31 | -0.37% | 4.29 | 0.40% | 0.49% | |
| 2021-03-15 | 4.34 | 4.50 | 4.31 | 4.39 | 1.39% | -0.68% | 2.76% | 71,728,900 | 317,073,000 | 150% | 4.42 | 3.13% | 4.32 | 2.03% | 4.32 | 0.82% | 4.27 | 0.76% | 0.49% | |
| 2021-03-12 | 4.22 | 4.35 | 4.16 | 4.33 | 2.12% | 1.03% | 2.12% | 47,077,900 | 201,756,000 | 108% | 4.29 | 2.71% | 4.24 | -1.47% | 4.29 | 0.33% | 4.24 | 0.38% | 0.44% | |
| 2021-03-11 | 4.11 | 4.25 | 4.09 | 4.24 | 0.00% | 1.61% | 0.38% | 36,150,400 | 150,839,000 | 86% | 4.17 | -1.44% | 4.30 | -0.21% | 4.27 | -0.02% | 4.22 | -0.02% | 0.43% | | |
|
