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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 8.85 | 9.74 | 8.73 | 9.25 | 4.17% | 2.04% | 8.75% | 40,219,900 | 364,589,000 | 263% | 9.07 | 3.89% | 8.82 | 3.27% | 8.69 | 3.70% | 8.51 | 1.78% | -0.35% |  |
| 2021-01-15 | 8.07 | 8.88 | 7.98 | 8.88 | 10.04% | 1.76% | 6.26% | 30,006,300 | 261,820,000 | 231% | 8.73 | 7.89% | 8.54 | 3.39% | 8.38 | 3.25% | 8.36 | 0.64% | -0.53% | |
| 2021-01-14 | 8.12 | 8.22 | 7.98 | 8.07 | -3.47% | -0.22% | -2.82% | 9,702,500 | 78,470,000 | 81% | 8.09 | -4.54% | 8.26 | 0.99% | 8.12 | -0.11% | 8.30 | -0.88% | -0.59% |  |
| 2021-01-13 | 8.50 | 8.67 | 8.28 | 8.36 | -0.83% | -1.33% | -0.21% | 17,496,200 | 148,249,000 | 152% | 8.47 | 5.11% | 8.18 | 3.36% | 8.13 | 0.91% | 8.38 | -0.49% | -0.48% | |
| 2021-01-12 | 7.66 | 8.43 | 7.63 | 8.43 | 10.05% | 4.58% | 0.13% | 10,414,000 | 83,944,000 | 88% | 8.06 | 3.77% | 7.91 | -0.39% | 8.05 | -1.15% | 8.42 | -1.06% | -0.42% | |
| 2021-01-11 | 7.94 | 7.94 | 7.63 | 7.66 | -3.65% | -1.39% | -9.98% | 9,555,500 | 74,227,000 | 74% | 7.77 | -1.63% | 7.94 | -2.25% | 8.15 | -2.17% | 8.51 | -1.53% | -0.29% | |
| 2021-01-08 | 7.95 | 8.06 | 7.67 | 7.95 | -0.87% | 0.67% | -8.00% | 9,327,600 | 73,658,000 | 68% | 7.90 | -2.95% | 8.13 | -2.21% | 8.33 | -1.84% | 8.64 | -1.00% | -0.05% | |
| 2021-01-07 | 8.09 | 8.35 | 8.00 | 8.02 | -1.47% | -1.44% | -8.11% | 10,933,400 | 88,966,000 | 76% | 8.14 | -1.56% | 8.31 | -2.09% | 8.48 | -1.67% | 8.73 | -0.47% | 0.04% | |
| 2021-01-06 | 8.46 | 8.48 | 8.10 | 8.14 | -4.80% | -1.52% | -7.17% | 14,725,700 | 121,718,000 | 102% | 8.27 | -3.47% | 8.49 | -2.37% | 8.63 | -1.63% | 8.77 | -0.41% | 0.03% | |
| 2021-01-05 | 8.55 | 8.69 | 8.48 | 8.55 | -0.93% | -0.15% | -2.90% | 10,243,800 | 87,718,000 | 74% | 8.56 | -1.36% | 8.69 | -1.27% | 8.77 | -0.66% | 8.81 | -0.08% | -0.02% | |
| 2021-01-04 | 8.78 | 8.84 | 8.61 | 8.63 | -1.93% | -0.59% | -2.07% | 12,888,400 | 111,887,000 | 97% | 8.68 | -1.83% | 8.81 | -0.68% | 8.83 | -0.98% | 8.81 | -0.02% | -0.10% | |
| 2020-12-31 | 8.88 | 9.07 | 8.73 | 8.80 | 0.00% | -0.49% | -0.16% | 10,083,600 | 89,170,000 | 80% | 8.84 | -0.90% | 8.87 | -0.07% | 8.92 | -0.07% | 8.81 | 0.07% | -0.26% | |
| 2020-12-30 | 8.86 | 9.16 | 8.80 | 8.80 | -1.23% | -1.38% | -0.09% | 10,489,200 | 93,592,000 | 83% | 8.92 | 0.95% | 8.87 | -0.63% | 8.92 | 0.51% | 8.81 | 0.21% | -0.32% | |
| 2020-12-29 | 8.68 | 9.17 | 8.53 | 8.91 | 1.95% | 0.80% | 1.37% | 13,739,200 | 121,436,000 | 110% | 8.84 | -0.33% | 8.93 | -0.17% | 8.88 | 0.51% | 8.79 | 0.13% | -0.41% | |
| 2020-12-28 | 9.15 | 9.15 | 8.65 | 8.74 | -4.27% | -1.44% | -0.44% | 15,141,100 | 134,277,000 | 129% | 8.87 | -2.03% | 8.94 | 0.60% | 8.83 | 0.39% | 8.78 | 0.25% | -0.49% | |
| 2020-12-25 | 8.81 | 9.23 | 8.75 | 9.13 | 2.93% | 0.86% | 4.26% | 17,346,500 | 157,012,000 | 159% | 9.05 | 1.70% | 8.89 | 1.81% | 8.80 | 1.10% | 8.76 | 0.82% | -0.57% | |
| 2020-12-24 | 8.71 | 9.01 | 8.67 | 8.87 | 1.14% | -0.35% | 2.12% | 17,775,100 | 158,215,000 | 159% | 8.90 | 2.72% | 8.73 | 1.46% | 8.70 | 0.58% | 8.69 | -0.08% | -0.77% | |
| 2020-12-23 | 8.51 | 8.89 | 8.46 | 8.77 | 2.69% | 1.21% | 0.89% | 13,350,200 | 115,675,000 | 121% | 8.67 | 1.12% | 8.61 | 0.15% | 8.65 | 0.02% | 8.69 | -0.58% | -0.82% | |
| 2020-12-22 | 8.51 | 8.77 | 8.36 | 8.54 | -0.12% | -0.34% | -2.33% | 12,964,800 | 111,092,000 | 120% | 8.57 | 0.12% | 8.59 | -1.04% | 8.65 | -0.40% | 8.74 | -0.87% | -0.84% | |
| 2020-12-21 | 8.53 | 8.64 | 8.48 | 8.55 | -0.23% | -0.11% | -3.07% | 6,531,600 | 55,907,000 | 62% | 8.56 | -1.11% | 8.68 | -0.26% | 8.68 | -0.14% | 8.82 | -0.92% | -0.84% | |
| 2020-12-18 | 8.70 | 8.75 | 8.57 | 8.57 | -2.06% | -0.98% | -3.74% | 8,772,500 | 75,926,000 | 79% | 8.66 | -1.33% | 8.71 | -0.21% | 8.70 | 0.31% | 8.90 | -1.57% | -0.87% | |
| 2020-12-17 | 8.66 | 8.88 | 8.56 | 8.75 | 1.74% | -0.25% | -3.26% | 11,891,800 | 104,318,000 | 94% | 8.77 | 1.26% | 8.72 | 0.59% | 8.67 | -0.73% | 9.05 | -0.56% | -0.82% | |
| 2020-12-16 | 8.71 | 8.79 | 8.54 | 8.60 | -1.15% | -0.73% | -5.45% | 7,653,200 | 66,299,000 | 60% | 8.66 | -0.55% | 8.67 | 0.43% | 8.73 | -1.03% | 9.10 | -0.73% | -0.93% | |
| 2020-12-15 | 8.65 | 8.84 | 8.61 | 8.70 | 0.35% | -0.13% | -5.05% | 6,930,700 | 60,370,000 | 51% | 8.71 | 0.66% | 8.64 | -1.30% | 8.82 | -1.04% | 9.16 | -0.60% | -1.20% | |
| 2020-12-14 | 8.57 | 8.82 | 8.49 | 8.67 | 0.12% | 0.18% | -5.94% | 9,281,200 | 80,322,000 | 62% | 8.65 | 0.63% | 8.75 | -1.49% | 8.92 | -1.48% | 9.22 | -0.62% | -1.57% | |
| 2020-12-11 | 8.89 | 8.94 | 8.38 | 8.66 | -3.02% | 0.70% | -6.63% | 18,935,800 | 162,840,000 | 122% | 8.60 | -4.82% | 8.88 | -3.31% | 9.05 | -3.23% | 9.28 | -1.12% | -1.59% | |
| 2020-12-10 | 9.20 | 9.20 | 8.93 | 8.93 | -2.72% | -1.16% | -4.80% | 13,144,900 | 118,764,000 | 88% | 9.04 | -2.41% | 9.19 | -1.66% | 9.35 | -0.60% | 9.38 | -0.64% | -1.48% | |
| 2020-12-09 | 9.35 | 9.41 | 9.17 | 9.18 | -1.71% | -0.84% | -2.75% | 8,893,700 | 82,334,000 | 58% | 9.26 | -0.76% | 9.34 | -1.31% | 9.41 | -0.30% | 9.44 | -0.73% | -1.40% | |
| 2020-12-08 | 9.32 | 9.46 | 9.22 | 9.34 | -0.11% | 0.12% | -1.78% | 9,439,800 | 88,068,000 | 58% | 9.33 | -0.88% | 9.47 | 0.12% | 9.44 | -0.07% | 9.51 | -0.89% | -1.29% | |
| 2020-12-07 | 9.51 | 9.54 | 9.35 | 9.35 | 0.00% | -0.66% | -2.54% | 11,847,200 | 111,503,000 | 67% | 9.41 | -1.40% | 9.45 | -0.11% | 9.44 | -0.02% | 9.59 | -1.23% | -1.19% | | |
|
