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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 4.83 | 4.92 | 4.65 | 4.78 | -2.05% | 0.02% | -1.59% | 32,695,400 | 156,253,000 | 68% | 4.78 | -1.36% | 4.87 | -0.69% | 4.82 | -0.56% | 4.86 | 1.29% | -0.22% |  |
| 2019-05-23 | 4.87 | 4.94 | 4.74 | 4.88 | -0.20% | 0.72% | 1.77% | 26,892,200 | 130,306,000 | 52% | 4.85 | -2.48% | 4.90 | 1.53% | 4.85 | -0.23% | 4.80 | 0.69% | -0.57% | |
| 2019-05-22 | 4.98 | 5.07 | 4.86 | 4.89 | -1.01% | -1.57% | 2.69% | 37,107,100 | 184,346,000 | 73% | 4.97 | 1.64% | 4.83 | 0.31% | 4.86 | -0.25% | 4.76 | 0.98% | -0.75% | |
| 2019-05-21 | 4.63 | 5.00 | 4.62 | 4.94 | 6.47% | 1.06% | 4.75% | 48,312,800 | 236,143,000 | 94% | 4.89 | 6.08% | 4.82 | -0.02% | 4.87 | -0.23% | 4.72 | 1.01% | -0.96% | |
| 2019-05-20 | 4.78 | 4.81 | 4.39 | 4.64 | -3.73% | 0.69% | -0.62% | 35,375,900 | 163,006,000 | 61% | 4.61 | -6.17% | 4.82 | -2.43% | 4.88 | 0.14% | 4.67 | -0.51% | -1.28% | |
| 2019-05-17 | 4.93 | 5.02 | 4.78 | 4.82 | -1.23% | -1.85% | 2.71% | 40,218,700 | 197,496,000 | 70% | 4.91 | 0.12% | 4.94 | 0.08% | 4.88 | 2.37% | 4.69 | -1.33% | -1.31% | |
| 2019-05-16 | 4.96 | 5.00 | 4.84 | 4.88 | -1.21% | -0.51% | 2.61% | 39,828,400 | 195,371,000 | 65% | 4.91 | -1.45% | 4.93 | 1.36% | 4.76 | 1.38% | 4.76 | -1.33% | -1.16% | |
| 2019-05-15 | 4.98 | 5.07 | 4.92 | 4.94 | 1.86% | -0.74% | 2.49% | 56,398,700 | 280,693,000 | 85% | 4.98 | 1.24% | 4.87 | 3.78% | 4.70 | 2.06% | 4.82 | -1.55% | -0.99% | |
| 2019-05-14 | 4.78 | 5.03 | 4.75 | 4.85 | 1.89% | -1.34% | -0.94% | 85,667,700 | 421,104,000 | 116% | 4.92 | 4.40% | 4.69 | 3.95% | 4.60 | 2.52% | 4.90 | -0.65% | -0.71% | |
| 2019-05-13 | 4.47 | 4.85 | 4.47 | 4.76 | 4.16% | 1.08% | -3.41% | 67,476,800 | 317,745,000 | 88% | 4.71 | 6.04% | 4.51 | 2.85% | 4.49 | -0.60% | 4.93 | -0.85% | -0.56% | |
| 2019-05-10 | 4.28 | 4.61 | 4.24 | 4.57 | 9.07% | 2.90% | -8.05% | 83,868,800 | 372,480,000 | 108% | 4.44 | 4.37% | 4.39 | -0.88% | 4.52 | -4.82% | 4.97 | -2.19% | -0.38% | |
| 2019-05-09 | 4.26 | 4.36 | 4.19 | 4.19 | -3.46% | -1.53% | -17.54% | 29,551,400 | 125,734,000 | 36% | 4.26 | -2.59% | 4.43 | -3.66% | 4.75 | -3.71% | 5.08 | -1.11% | -0.07% | |
| 2019-05-08 | 4.31 | 4.49 | 4.25 | 4.34 | -3.34% | -0.64% | -15.53% | 41,189,600 | 179,925,000 | 49% | 4.37 | -3.13% | 4.59 | -5.94% | 4.93 | -3.39% | 5.14 | -1.12% | 0.14% | |
| 2019-05-07 | 4.77 | 4.81 | 4.34 | 4.49 | -6.85% | -0.42% | -13.59% | 88,587,700 | 399,404,000 | 107% | 4.51 | -7.43% | 4.88 | -6.06% | 5.10 | -2.89% | 5.20 | -2.18% | 0.36% | |
| 2019-05-06 | 5.06 | 5.06 | 4.82 | 4.82 | -9.91% | -1.05% | -9.26% | 60,088,800 | 292,691,000 | 78% | 4.87 | -8.75% | 5.20 | -2.60% | 5.26 | -1.28% | 5.31 | -0.77% | 0.76% | |
| 2019-04-30 | 5.13 | 5.47 | 5.08 | 5.35 | 3.68% | 0.22% | -0.06% | 74,275,300 | 396,514,000 | 97% | 5.34 | 0.72% | 5.34 | 0.43% | 5.32 | -0.19% | 5.35 | 0.17% | 1.03% | |
| 2019-04-29 | 5.30 | 5.50 | 5.10 | 5.16 | -4.09% | -2.64% | -3.44% | 90,740,900 | 480,921,000 | 116% | 5.30 | -1.21% | 5.31 | -0.24% | 5.33 | -0.26% | 5.34 | 0.36% | 1.20% | |
| 2019-04-26 | 5.32 | 5.47 | 5.25 | 5.38 | 2.67% | 0.28% | 1.03% | 119,413,900 | 640,679,000 | 149% | 5.37 | 2.23% | 5.33 | -0.02% | 5.35 | 0.17% | 5.33 | 1.26% | 1.43% | |
| 2019-04-25 | 5.36 | 5.39 | 5.11 | 5.24 | -2.24% | -0.15% | -0.36% | 71,423,000 | 374,842,000 | 92% | 5.25 | -2.04% | 5.33 | -0.89% | 5.34 | -1.06% | 5.26 | 0.82% | 1.41% | |
| 2019-04-24 | 5.41 | 5.43 | 5.28 | 5.36 | -1.11% | 0.06% | 2.76% | 33,385,000 | 178,841,000 | 44% | 5.36 | -0.63% | 5.38 | 0.07% | 5.40 | 0.19% | 5.22 | 0.97% | 1.42% | |
| 2019-04-23 | 5.25 | 5.50 | 5.20 | 5.42 | 2.46% | 0.54% | 4.92% | 74,396,100 | 401,072,000 | 96% | 5.39 | 0.43% | 5.37 | -0.57% | 5.39 | 0.56% | 5.17 | 0.86% | 1.42% | |
| 2019-04-22 | 5.34 | 5.50 | 5.25 | 5.29 | -0.94% | -1.45% | 3.28% | 56,967,400 | 305,829,000 | 78% | 5.37 | 0.47% | 5.40 | 0.28% | 5.36 | 0.90% | 5.12 | 1.07% | 1.38% | |
| 2019-04-19 | 5.36 | 5.48 | 5.27 | 5.34 | -0.93% | -0.06% | 5.37% | 43,916,300 | 234,632,000 | 61% | 5.34 | -2.16% | 5.39 | 0.62% | 5.31 | 1.78% | 5.07 | 1.02% | 1.33% | |
| 2019-04-18 | 5.43 | 5.63 | 5.34 | 5.39 | -0.74% | -1.30% | 7.43% | 80,045,600 | 437,121,000 | 109% | 5.46 | 2.02% | 5.36 | 1.71% | 5.21 | 2.08% | 5.02 | 1.87% | 1.32% | |
| 2019-04-17 | 5.29 | 5.64 | 5.17 | 5.43 | 4.02% | 1.44% | 10.25% | 111,685,400 | 597,857,000 | 147% | 5.35 | 1.73% | 5.27 | 3.32% | 5.11 | 2.53% | 4.93 | 1.90% | 1.26% | |
| 2019-04-16 | 5.16 | 5.36 | 5.10 | 5.22 | 1.16% | -0.80% | 8.01% | 89,513,500 | 470,979,000 | 127% | 5.26 | 1.43% | 5.10 | 2.76% | 4.98 | 1.94% | 4.83 | 1.90% | 1.11% | |
| 2019-04-15 | 4.92 | 5.40 | 4.92 | 5.16 | 2.99% | -0.54% | 8.79% | 125,170,000 | 649,390,000 | 183% | 5.19 | 8.29% | 4.96 | 4.33% | 4.89 | 3.58% | 4.74 | 2.60% | 0.99% | |
| 2019-04-12 | 4.63 | 5.09 | 4.60 | 5.01 | 7.28% | 4.57% | 8.37% | 86,069,400 | 412,390,000 | 130% | 4.79 | 1.18% | 4.75 | 0.91% | 4.72 | 0.47% | 4.62 | 1.05% | 0.76% | |
| 2019-04-11 | 4.82 | 4.82 | 4.66 | 4.67 | -3.11% | -1.37% | 2.08% | 63,749,900 | 301,825,000 | 94% | 4.74 | 0.25% | 4.71 | 0.84% | 4.70 | 0.45% | 4.58 | 0.95% | 0.76% | |
| 2019-04-10 | 4.61 | 4.86 | 4.55 | 4.82 | 0.00% | 2.05% | 6.35% | 72,447,500 | 342,205,000 | 106% | 4.72 | 2.14% | 4.67 | 0.04% | 4.68 | 0.91% | 4.53 | 1.03% | 0.68% | | |
|
