成本价计算(多股)
板块:港口
名称 | 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 | | | | | | | | | | | | | | | | | | | | | | | 平 均 | | | | | | | | | | | | | | | | | | | | | | 深赤湾A/000022.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2018-12-20 | 16.71 | 16.78 | 16.46 | 16.46 | -1.56% | -0.62% | -4.77% | 2,160,500 | 35,785,000 | 80% | 16.56 | -2.34% | 17.04 | -2.15% | 17.32 | -0.53% | 17.29 | -0.30% | 0.03% |  | 深基地/000053.SZ | | | | | | | | | | |  | | | | | | | | | |  | 盐 田 港/000088.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.17 | 6.24 | 6.13 | 6.19 | 0.65% | 0.19% | -1.50% | 6,543,400 | 40,425,000 | 66% | 6.18 | 0.36% | 6.20 | 0.29% | 6.17 | 0.15% | 6.28 | -0.21% | 0.00% |  | 北部湾港/000582.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 9.89 | 10.09 | 9.88 | 10.02 | 1.31% | 0.57% | -1.12% | 4,483,500 | 44,670,000 | 73% | 9.96 | 0.90% | 9.91 | 0.63% | 9.88 | -0.07% | 10.13 | -0.54% | -0.07% |  | 厦门港务/000905.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.85 | 6.99 | 6.84 | 6.91 | 0.44% | 0.17% | -3.40% | 4,324,300 | 29,831,000 | 44% | 6.90 | 0.69% | 6.86 | 0.81% | 6.80 | 0.49% | 7.15 | -1.23% | -0.03% |  | 南 京 港/002040.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.90 | 7.15 | 6.72 | 7.09 | 2.75% | 1.72% | 1.11% | 11,280,200 | 78,621,000 | 80% | 6.97 | 0.97% | 6.97 | 0.68% | 6.91 | 0.29% | 7.01 | 0.01% | 0.60% |  | 日照港/600017.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.84 | 2.88 | 2.82 | 2.86 | 0.70% | 0.32% | -0.28% | 15,288,400 | 43,591,000 | 66% | 2.85 | 0.49% | 2.84 | 0.60% | 2.82 | 0.07% | 2.87 | -0.10% | 0.06% |  | 上港集团/600018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.81 | 4.91 | 4.77 | 4.85 | 0.21% | 0.02% | 1.44% | 60,299,800 | 292,397,000 | 79% | 4.85 | -0.76% | 4.91 | 0.76% | 4.84 | 0.37% | 4.78 | 0.38% | 0.48% |  | 中国卫星/600118.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 34.60 | 35.34 | 34.42 | 34.76 | 0.55% | -0.57% | -4.36% | 18,440,400 | 644,633,000 | 46% | 34.96 | 1.64% | 34.97 | -2.53% | 36.20 | -0.92% | 36.34 | 0.48% | 1.28% |  | 锦州港/600190.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.94 | 2.97 | 2.92 | 2.97 | 1.02% | 0.81% | -4.99% | 6,851,200 | 20,181,000 | 42% | 2.95 | 0.44% | 2.95 | 0.03% | 2.95 | -0.27% | 3.13 | -1.17% | 0.14% |  | 重庆港九/600279.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.67 | 3.71 | 3.66 | 3.70 | 0.27% | 0.33% | -2.27% | 3,497,300 | 12,898,000 | 65% | 3.69 | 0.25% | 3.68 | 0.41% | 3.67 | 0.00% | 3.79 | -0.32% | -0.06% |  | 营口港/600317.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-14 | 2.52 | 2.64 | 2.51 | 2.60 | 3.59% | 0.50% | 1.44% | 55,560,700 | 143,741,000 | 186% | 2.59 | 3.27% | 2.53 | 1.20% | 2.53 | 0.32% | 2.56 | 0.20% | -0.02% |  | 淮河能源/600575.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.16 | 2.17 | 2.14 | 2.16 | 0.00% | 0.05% | -1.05% | 12,905,300 | 27,866,000 | 54% | 2.16 | 0.23% | 2.15 | 0.61% | 2.14 | -0.05% | 2.18 | -0.59% | -0.54% |  | 天津港/600717.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.88 | 4.94 | 4.83 | 4.85 | 1.46% | -0.78% | 1.36% | 30,337,400 | 148,279,000 | 197% | 4.89 | 1.94% | 4.84 | 1.83% | 4.80 | 1.59% | 4.79 | 0.42% | 0.09% |  | 唐山港/601000.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.44 | 2.46 | 2.43 | 2.45 | 0.00% | 0.12% | -0.12% | 25,760,600 | 63,031,000 | 63% | 2.45 | -0.08% | 2.45 | 0.37% | 2.44 | 0.16% | 2.45 | -0.08% | -0.07% |  | 连云港/601008.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.87 | 4.01 | 3.81 | 3.95 | 2.60% | 1.36% | -2.71% | 26,407,700 | 102,905,000 | 65% | 3.90 | 1.09% | 3.88 | 0.73% | 3.85 | 0.55% | 4.06 | -1.19% | -0.35% |  | 宁波港/601018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.07 | 4.18 | 4.03 | 4.14 | 0.73% | 0.93% | -0.29% | 33,856,200 | 138,873,000 | 58% | 4.10 | 0.05% | 4.12 | 0.44% | 4.09 | 0.30% | 4.15 | 0.17% | 0.72% |  | 大连港/601880.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-14 | 1.91 | 1.97 | 1.91 | 1.95 | 1.56% | 0.36% | 1.09% | 56,092,600 | 108,994,000 | 166% | 1.94 | 1.94% | 1.93 | 0.94% | 1.92 | 0.37% | 1.93 | 0.05% | -0.02% |  |
|