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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-30 | 3.77 | 3.79 | 3.72 | 3.73 | -0.53% | -0.45% | -3.54% | 10,844,900 | 40,640,000 | 59% | 3.75 | -0.61% | 3.76 | -0.71% | 3.81 | -1.19% | 3.87 | -0.49% | -0.20% | |
| 2019-09-27 | 3.75 | 3.80 | 3.74 | 3.75 | 0.27% | -0.53% | -3.50% | 9,142,100 | 34,470,000 | 46% | 3.77 | 0.00% | 3.79 | -0.99% | 3.86 | -0.52% | 3.89 | -0.31% | -0.14% | |
| 2019-09-26 | 3.83 | 3.83 | 3.73 | 3.74 | -1.58% | -0.80% | -4.05% | 15,905,600 | 59,970,000 | 76% | 3.77 | -1.21% | 3.83 | -1.47% | 3.88 | -0.44% | 3.90 | -0.41% | -0.10% | |
| 2019-09-25 | 3.87 | 3.88 | 3.79 | 3.80 | -2.31% | -0.42% | -2.91% | 19,450,600 | 74,220,000 | 92% | 3.82 | -1.98% | 3.89 | -0.77% | 3.89 | -0.36% | 3.91 | -0.36% | -0.07% |  |
| 2019-09-24 | 3.93 | 3.94 | 3.86 | 3.89 | -1.02% | -0.08% | -0.97% | 17,697,200 | 68,900,000 | 81% | 3.89 | -0.74% | 3.92 | 0.03% | 3.91 | -0.03% | 3.93 | -0.31% | -0.07% | |
| 2019-09-23 | 3.93 | 3.97 | 3.88 | 3.93 | 0.51% | 0.20% | -0.25% | 33,143,300 | 129,984,000 | 140% | 3.92 | 0.03% | 3.91 | 0.39% | 3.91 | -0.26% | 3.94 | -0.18% | -0.02% | |
| 2019-09-20 | 3.92 | 3.94 | 3.90 | 3.91 | 0.00% | -0.28% | -0.94% | 21,339,800 | 83,667,000 | 89% | 3.92 | 1.03% | 3.90 | 0.18% | 3.92 | -0.18% | 3.95 | -0.13% | 0.00% | |
| 2019-09-19 | 3.88 | 3.91 | 3.84 | 3.91 | 1.30% | 0.75% | -1.06% | 12,085,000 | 46,898,000 | 47% | 3.88 | 0.10% | 3.89 | -0.79% | 3.92 | -0.31% | 3.95 | 0.13% | 0.02% | |
| 2019-09-18 | 3.88 | 3.89 | 3.86 | 3.86 | -0.26% | -0.44% | -2.20% | 10,596,700 | 41,086,000 | 38% | 3.88 | -0.67% | 3.92 | -0.41% | 3.94 | -0.23% | 3.95 | 0.05% | -0.02% | |
| 2019-09-17 | 3.96 | 3.97 | 3.85 | 3.87 | -2.76% | -0.85% | -1.90% | 27,357,600 | 106,766,000 | 96% | 3.90 | -1.66% | 3.94 | -0.56% | 3.95 | -0.53% | 3.95 | 0.00% | -0.04% | |
| 2019-09-16 | 3.97 | 3.99 | 3.94 | 3.98 | 0.25% | 0.28% | 0.89% | 23,098,300 | 91,679,000 | 82% | 3.97 | 0.38% | 3.96 | 0.18% | 3.97 | -0.03% | 3.95 | 0.13% | -0.03% | |
| 2019-09-12 | 3.97 | 3.98 | 3.93 | 3.97 | 0.25% | 0.40% | 0.76% | 20,132,300 | 79,608,000 | 71% | 3.95 | -0.08% | 3.95 | -0.35% | 3.97 | -0.03% | 3.94 | 0.03% | -0.02% | |
| 2019-09-11 | 3.97 | 3.98 | 3.94 | 3.96 | 0.00% | 0.08% | 0.53% | 19,856,000 | 78,578,000 | 72% | 3.96 | 0.15% | 3.97 | -0.08% | 3.97 | 0.38% | 3.94 | -0.03% | 0.03% | |
| 2019-09-10 | 4.00 | 4.01 | 3.92 | 3.96 | -1.00% | 0.23% | 0.51% | 29,440,900 | 116,308,000 | 108% | 3.95 | -0.90% | 3.97 | -0.10% | 3.95 | 0.20% | 3.94 | -0.38% | 0.07% | |
| 2019-09-09 | 4.00 | 4.03 | 3.96 | 4.00 | 1.01% | 0.33% | 1.14% | 38,073,400 | 151,802,000 | 130% | 3.99 | 0.43% | 3.98 | 0.86% | 3.95 | 0.46% | 3.96 | 0.18% | 0.24% | |
| 2019-09-06 | 3.98 | 4.02 | 3.92 | 3.96 | 0.25% | -0.25% | 0.30% | 34,829,400 | 138,273,000 | 128% | 3.97 | 0.10% | 3.94 | 0.61% | 3.93 | 0.36% | 3.95 | 0.05% | 0.27% | |
| 2019-09-05 | 3.93 | 3.99 | 3.92 | 3.95 | 1.54% | -0.40% | 0.10% | 36,652,100 | 145,363,000 | 146% | 3.97 | 2.24% | 3.92 | 0.69% | 3.91 | 0.36% | 3.95 | 0.08% | 0.32% | |
| 2019-09-04 | 3.89 | 3.92 | 3.84 | 3.89 | 0.00% | 0.28% | -1.34% | 31,497,300 | 122,170,000 | 136% | 3.88 | -0.21% | 3.89 | -0.31% | 3.90 | -0.51% | 3.94 | -0.30% | 0.37% | |
| 2019-09-03 | 3.92 | 3.92 | 3.85 | 3.89 | -0.26% | 0.08% | -1.64% | 19,751,300 | 76,782,000 | 91% | 3.89 | -0.44% | 3.90 | -0.28% | 3.92 | -1.24% | 3.96 | -0.10% | 0.44% | |
| 2019-09-02 | 3.87 | 3.94 | 3.85 | 3.90 | 1.04% | -0.10% | -1.49% | 29,081,800 | 113,528,000 | 133% | 3.90 | -0.20% | 3.91 | -0.64% | 3.97 | -0.18% | 3.96 | 0.08% | 0.44% | |
| 2019-08-30 | 3.95 | 3.99 | 3.84 | 3.86 | -1.78% | -1.33% | -2.43% | 23,447,800 | 91,725,000 | 110% | 3.91 | -0.56% | 3.94 | -1.72% | 3.98 | -0.30% | 3.96 | 0.20% | 0.40% | |
| 2019-08-29 | 3.96 | 3.99 | 3.91 | 3.93 | -1.01% | -0.10% | -0.46% | 13,218,100 | 51,995,000 | 65% | 3.93 | -1.11% | 4.01 | 0.20% | 3.99 | -0.08% | 3.95 | 0.48% | 0.31% | |
| 2019-08-28 | 4.03 | 4.03 | 3.95 | 3.97 | -0.25% | -0.20% | 1.04% | 17,164,200 | 68,272,000 | 83% | 3.98 | -1.44% | 4.00 | 0.03% | 3.99 | 0.05% | 3.93 | 0.38% | 0.19% | |
| 2019-08-27 | 3.97 | 4.10 | 3.97 | 3.98 | 1.27% | -1.39% | 1.69% | 50,333,900 | 203,150,000 | 244% | 4.04 | 3.12% | 4.00 | 1.47% | 3.99 | 1.09% | 3.91 | 1.35% | 0.09% | |
| 2019-08-26 | 3.87 | 3.96 | 3.85 | 3.93 | -0.51% | 0.41% | 1.76% | 17,239,100 | 67,481,000 | 93% | 3.91 | -1.19% | 3.94 | -0.53% | 3.95 | 0.41% | 3.86 | 0.52% | -0.11% | |
| 2019-08-23 | 3.98 | 3.99 | 3.92 | 3.95 | -0.50% | -0.28% | 2.81% | 13,819,900 | 54,740,000 | 72% | 3.96 | 0.18% | 3.96 | 0.25% | 3.93 | 0.74% | 3.84 | 0.47% | -0.30% | |
| 2019-08-22 | 3.98 | 3.99 | 3.93 | 3.97 | 0.25% | 0.40% | 3.82% | 11,245,600 | 44,467,000 | 58% | 3.95 | -0.30% | 3.95 | 0.84% | 3.90 | 1.04% | 3.82 | 0.58% | -0.49% | |
| 2019-08-21 | 3.93 | 4.00 | 3.90 | 3.96 | 1.02% | -0.15% | 4.16% | 17,162,900 | 68,063,000 | 82% | 3.97 | 0.71% | 3.92 | 1.21% | 3.86 | 0.65% | 3.80 | 0.45% | -0.74% | |
| 2019-08-20 | 3.94 | 3.97 | 3.89 | 3.92 | 0.26% | -0.46% | 3.57% | 22,520,000 | 88,682,000 | 84% | 3.94 | 1.94% | 3.87 | 1.90% | 3.84 | 0.97% | 3.79 | -0.13% | -1.19% | |
| 2019-08-19 | 3.79 | 3.93 | 3.77 | 3.91 | 0.00% | 1.22% | 3.17% | 23,328,500 | 90,128,000 | 84% | 3.86 | 2.30% | 3.80 | 0.45% | 3.80 | 0.74% | 3.79 | -0.32% | -1.29% | | |
|
