渤海轮渡( 603167.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-11 | 9.09 | 9.09 | 8.93 | 8.95 | -1.76% | -0.54% | -2.22% | 2,145,200 | 19,304,000 | 130% | 9.00 | -1.25% | 9.07 | -0.86% | 9.13 | -0.56% | 9.15 | -0.45% | -0.05% |  |
| 2019-11-08 | 9.17 | 9.17 | 9.08 | 9.11 | -0.11% | -0.03% | -0.91% | 1,552,900 | 14,151,000 | 93% | 9.11 | -0.08% | 9.14 | -0.50% | 9.18 | -0.07% | 9.19 | -0.13% | -0.03% | |
| 2019-11-07 | 9.15 | 9.19 | 9.08 | 9.12 | -0.33% | 0.00% | -0.93% | 1,204,800 | 10,988,000 | 69% | 9.12 | -0.71% | 9.19 | -0.25% | 9.18 | 0.03% | 9.21 | 0.04% | -0.01% |  |
| 2019-11-06 | 9.31 | 9.32 | 9.12 | 9.15 | -1.51% | -0.38% | -0.57% | 1,825,500 | 16,768,000 | 104% | 9.19 | -0.64% | 9.21 | 0.13% | 9.18 | -0.01% | 9.20 | 0.07% | -0.02% | |
| 2019-11-05 | 9.21 | 9.29 | 9.19 | 9.29 | 0.65% | 0.50% | 1.02% | 1,740,000 | 16,084,000 | 105% | 9.24 | 0.38% | 9.20 | 0.51% | 9.18 | 0.02% | 9.20 | 0.16% | 0.00% | |
| 2019-11-04 | 9.18 | 9.26 | 9.16 | 9.23 | 0.87% | 0.23% | 0.53% | 1,441,900 | 13,279,000 | 89% | 9.21 | 0.89% | 9.15 | 0.04% | 9.18 | -0.30% | 9.18 | 0.14% | -0.01% | |
| 2019-11-01 | 9.10 | 9.19 | 9.06 | 9.15 | 0.44% | 0.24% | -0.20% | 1,204,300 | 10,993,000 | 73% | 9.13 | 0.02% | 9.15 | -0.37% | 9.21 | -0.16% | 9.17 | -0.11% | -0.03% | |
| 2019-10-31 | 9.15 | 9.19 | 9.06 | 9.11 | -0.87% | -0.18% | -0.74% | 1,702,100 | 15,534,000 | 100% | 9.13 | -0.68% | 9.18 | -0.70% | 9.22 | 0.03% | 9.18 | -0.10% | 0.00% | |
| 2019-10-30 | 9.19 | 9.24 | 9.13 | 9.19 | -0.33% | 0.02% | 0.03% | 1,780,200 | 16,356,000 | 111% | 9.19 | -0.61% | 9.25 | -0.10% | 9.22 | 0.12% | 9.19 | -0.11% | 0.03% | |
| 2019-10-29 | 9.30 | 9.30 | 9.20 | 9.22 | -0.86% | -0.26% | 0.25% | 1,545,600 | 14,288,000 | 99% | 9.24 | -0.57% | 9.26 | 0.38% | 9.21 | 0.28% | 9.20 | -0.07% | 0.04% | |
| 2019-10-28 | 9.29 | 9.34 | 9.25 | 9.30 | 0.11% | 0.03% | 1.05% | 2,436,600 | 22,652,000 | 157% | 9.30 | 0.75% | 9.22 | 0.77% | 9.18 | 0.67% | 9.20 | -0.22% | 0.03% | |
| 2019-10-25 | 9.06 | 9.35 | 9.06 | 9.29 | 1.98% | 0.67% | 0.73% | 2,371,600 | 21,885,000 | 141% | 9.23 | 1.62% | 9.15 | 0.85% | 9.12 | 0.09% | 9.22 | 0.04% | 0.08% | |
| 2019-10-24 | 9.05 | 9.11 | 9.03 | 9.11 | 0.44% | 0.32% | -1.18% | 1,347,900 | 12,240,000 | 81% | 9.08 | 0.04% | 9.08 | 0.07% | 9.11 | -0.30% | 9.22 | 0.02% | 0.04% | |
| 2019-10-23 | 9.09 | 9.12 | 9.04 | 9.07 | -0.44% | -0.08% | -1.59% | 1,042,600 | 9,464,000 | 60% | 9.08 | 0.07% | 9.07 | -0.68% | 9.14 | -0.45% | 9.22 | 0.22% | 0.02% | |
| 2019-10-22 | 9.04 | 9.12 | 9.03 | 9.11 | 0.44% | 0.43% | -0.95% | 1,244,300 | 11,287,000 | 69% | 9.07 | 0.06% | 9.13 | -0.49% | 9.18 | -0.49% | 9.20 | 0.05% | -0.04% | |
| 2019-10-21 | 9.08 | 9.16 | 9.03 | 9.07 | -0.98% | 0.04% | -1.33% | 1,574,300 | 14,272,000 | 88% | 9.07 | -1.83% | 9.18 | -0.91% | 9.23 | -0.87% | 9.19 | -0.03% | -0.06% | |
| 2019-10-18 | 9.28 | 9.35 | 9.13 | 9.16 | -0.76% | -0.81% | -0.38% | 1,768,600 | 16,333,000 | 105% | 9.24 | -0.21% | 9.26 | -0.30% | 9.31 | 0.11% | 9.20 | 0.17% | -0.09% | |
| 2019-10-17 | 9.30 | 9.30 | 9.22 | 9.23 | -0.65% | -0.26% | 0.56% | 926,100 | 8,570,000 | 57% | 9.25 | -0.47% | 9.29 | -0.50% | 9.30 | 0.36% | 9.18 | 0.19% | -0.12% | |
| 2019-10-16 | 9.32 | 9.35 | 9.26 | 9.29 | -0.32% | -0.09% | 1.40% | 1,366,600 | 12,707,000 | 76% | 9.30 | -0.03% | 9.34 | 0.34% | 9.27 | 0.63% | 9.16 | 0.03% | -0.17% | |
| 2019-10-15 | 9.37 | 9.37 | 9.27 | 9.32 | -0.11% | 0.20% | 1.76% | 1,549,200 | 14,409,000 | 84% | 9.30 | -0.69% | 9.30 | 0.57% | 9.21 | 0.44% | 9.16 | -0.15% | -0.18% | |
| 2019-10-14 | 9.25 | 9.44 | 9.25 | 9.33 | 1.41% | -0.38% | 1.71% | 3,530,500 | 33,065,000 | 180% | 9.37 | 1.86% | 9.25 | 1.87% | 9.17 | 1.17% | 9.17 | 0.21% | -0.17% | |
| 2019-10-11 | 9.18 | 9.24 | 9.12 | 9.20 | 0.55% | 0.05% | 0.50% | 1,927,700 | 17,725,000 | 101% | 9.20 | 0.93% | 9.08 | 0.77% | 9.06 | 0.43% | 9.15 | -0.36% | -0.20% | |
| 2019-10-10 | 8.96 | 9.18 | 8.96 | 9.15 | 2.12% | 0.44% | -0.40% | 2,088,800 | 19,029,000 | 101% | 9.11 | 2.35% | 9.01 | 0.55% | 9.02 | -0.01% | 9.19 | -0.17% | -0.17% | |
| 2019-10-09 | 8.90 | 8.97 | 8.84 | 8.96 | 0.45% | 0.66% | -2.64% | 1,566,700 | 13,945,000 | 75% | 8.90 | -0.97% | 8.96 | -0.67% | 9.02 | -0.78% | 9.20 | -0.30% | -0.15% | |
| 2019-10-08 | 9.00 | 9.05 | 8.92 | 8.92 | -0.89% | -0.76% | -3.37% | 1,192,300 | 10,716,000 | 57% | 8.99 | -0.54% | 9.02 | -0.53% | 9.09 | -0.93% | 9.23 | -0.22% | -0.12% | |
| 2019-09-30 | 9.01 | 9.10 | 9.00 | 9.00 | -0.22% | -0.41% | -2.71% | 933,900 | 8,440,000 | 42% | 9.04 | -0.10% | 9.07 | -0.60% | 9.18 | -0.41% | 9.25 | -0.25% | -0.09% | |
| 2019-09-27 | 9.00 | 9.09 | 9.00 | 9.02 | 0.11% | -0.29% | -2.74% | 1,282,400 | 11,600,000 | 54% | 9.05 | -0.53% | 9.13 | -1.02% | 9.22 | -0.62% | 9.27 | -0.19% | -0.03% | |
| 2019-09-26 | 9.24 | 9.24 | 8.98 | 9.01 | -2.28% | -0.92% | -3.03% | 2,727,900 | 24,808,000 | 111% | 9.09 | -1.53% | 9.22 | -0.79% | 9.27 | -0.44% | 9.29 | -0.30% | -0.01% | |
| 2019-09-25 | 9.37 | 9.39 | 9.19 | 9.22 | -1.39% | -0.16% | -1.07% | 1,729,700 | 15,974,000 | 73% | 9.24 | -0.98% | 9.29 | -0.47% | 9.32 | -0.03% | 9.32 | -0.06% | 0.03% | |
| 2019-09-24 | 9.27 | 9.40 | 9.24 | 9.35 | 0.00% | 0.26% | 0.26% | 2,975,300 | 27,749,000 | 122% | 9.33 | 0.37% | 9.34 | 0.09% | 9.32 | 0.09% | 9.33 | -0.09% | 0.04% | | |
|
