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 | | | | | | | | | | |  | | | | | | | | | | |
| 2017-11-17 | 24.30 | 24.55 | 23.88 | 24.14 | 0.00% | -0.37% | -2.25% | 2,076,600 | 50,316,000 | 81% | 24.23 | 0.07% | 24.25 | -0.52% | 24.47 | -0.79% | 24.70 | -0.08% | -0.41% |  | | 深基地/000053.SZ | | | | | | | | | | | | | | | | | | | | | | | 盐 田 港/000088.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 6.90 | 6.97 | 6.44 | 6.44 | -10.06% | -2.79% | -10.77% | 12,504,100 | 82,835,000 | 176% | 6.63 | -6.83% | 6.91 | -4.31% | 7.05 | -3.33% | 7.22 | -1.89% | -0.76% |  | | 北部湾港/000582.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 7.96 | 8.00 | 7.32 | 7.47 | -8.12% | -2.53% | -10.47% | 4,612,200 | 35,347,000 | 190% | 7.66 | -6.07% | 7.95 | -4.49% | 8.13 | -3.44% | 8.34 | -2.25% | -0.76% | | | 厦门港务/000905.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 8.61 | 8.62 | 7.88 | 7.88 | -9.94% | -2.56% | -11.70% | 5,524,000 | 44,675,000 | 182% | 8.09 | -8.22% | 8.47 | -5.13% | 8.62 | -3.96% | 8.92 | -2.43% | -0.86% | | | 南 京 港/002040.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 10.20 | 10.20 | 9.34 | 9.34 | -10.02% | -2.76% | -12.15% | 3,351,200 | 32,189,000 | 166% | 9.61 | -8.18% | 10.07 | -5.15% | 10.29 | -3.82% | 10.63 | -2.17% | -1.03% | | | 日照港/600017.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 3.40 | 3.40 | 3.11 | 3.11 | -9.86% | -3.54% | -11.77% | 23,490,600 | 75,740,000 | 167% | 3.22 | -6.23% | 3.32 | -4.33% | 3.39 | -3.26% | 3.53 | -2.54% | -0.81% | | | 上港集团/600018.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 5.91 | 6.15 | 5.85 | 6.13 | 0.82% | 1.19% | -2.17% | 56,718,700 | 343,614,000 | 271% | 6.06 | -0.69% | 6.10 | -1.25% | 6.13 | -1.18% | 6.27 | -1.45% | -0.57% | | | 中国卫星/600118.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 19.58 | 19.59 | 17.63 | 17.77 | -9.29% | -3.23% | -11.43% | 10,993,700 | 201,892,000 | 210% | 18.36 | -6.38% | 19.04 | -4.57% | 19.40 | -3.57% | 20.06 | -2.72% | -0.88% | | | 锦州港/600190.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 3.30 | 3.30 | 3.00 | 3.06 | -7.83% | -2.02% | -10.37% | 3,991,500 | 12,465,000 | 126% | 3.12 | -6.08% | 3.23 | -3.90% | 3.33 | -2.21% | 3.41 | -1.59% | -0.86% | | | 重庆港九/600279.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 5.00 | 5.00 | 4.52 | 4.56 | -9.16% | -4.96% | -13.01% | 7,843,900 | 37,636,000 | 258% | 4.80 | -5.83% | 5.03 | -6.03% | 5.11 | -5.30% | 5.24 | -3.21% | -0.61% | | | 营口港/600317.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 2.43 | 2.43 | 2.22 | 2.24 | -9.31% | -1.54% | -13.48% | 16,019,300 | 36,444,000 | 168% | 2.28 | -8.04% | 2.40 | -7.02% | 2.52 | -3.56% | 2.59 | -3.03% | -1.10% | | | 皖江物流/600575.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 3.71 | 3.73 | 3.36 | 3.72 | -0.27% | 1.28% | 0.38% | 20,568,100 | 75,544,000 | 351% | 3.67 | -1.29% | 3.69 | -0.81% | 3.69 | -0.67% | 3.71 | -0.62% | -0.01% | | | 天津港/600717.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 8.32 | 8.32 | 7.58 | 7.74 | -8.08% | -1.91% | -8.63% | 11,255,000 | 88,811,000 | 289% | 7.89 | -6.54% | 8.09 | -5.44% | 8.21 | -4.52% | 8.47 | -3.14% | -0.88% | | | 唐山港/601000.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 2.88 | 2.88 | 2.59 | 2.59 | -10.07% | -2.41% | -11.18% | 53,528,100 | 142,043,000 | 255% | 2.65 | -8.83% | 2.75 | -6.76% | 2.82 | -5.18% | 2.92 | -3.83% | -1.26% | | | 连云港/601008.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 3.77 | 3.77 | 3.44 | 3.44 | -9.95% | -3.40% | -11.89% | 10,227,500 | 36,420,000 | 192% | 3.56 | -7.24% | 3.72 | -5.13% | 3.80 | -3.63% | 3.90 | -2.40% | -0.71% | | | 宁波港/601018.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 4.65 | 4.65 | 4.21 | 4.27 | -8.76% | -2.40% | -9.93% | 23,439,400 | 102,555,000 | 204% | 4.38 | -6.86% | 4.49 | -5.03% | 4.57 | -3.65% | 4.74 | -2.63% | -0.80% | | | 大连港/601880.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-06-19 | 2.00 | 2.00 | 1.84 | 1.87 | -8.33% | -2.60% | -10.91% | 38,047,000 | 73,050,000 | 235% | 1.92 | -6.98% | 1.99 | -5.42% | 2.03 | -4.24% | 2.10 | -3.09% | -1.10% | |
|
