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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 5.01 | 5.05 | 4.94 | 5.02 | 0.60% | 0.30% | 1.27% | 10,615,500 | 53,132,000 | 92% | 5.01 | 1.07% | 4.95 | 0.37% | 4.95 | 0.61% | 4.96 | 0.30% | 0.52% |  | 北部湾港/000582.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 8.46 | 8.46 | 8.13 | 8.17 | -2.51% | -1.40% | 2.36% | 101,230,400 | 838,758,000 | 196% | 8.29 | 0.68% | 8.18 | 1.62% | 8.08 | 1.62% | 7.98 | 0.85% | 0.48% |  | 厦门港务/000905.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 8.02 | 8.88 | 7.97 | 8.52 | 5.58% | 0.37% | 7.81% | 58,015,800 | 492,514,000 | 265% | 8.49 | 6.10% | 8.23 | 4.26% | 8.14 | 3.70% | 7.90 | 3.20% | 1.33% |  | 南 京 港/002040.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 6.90 | 7.09 | 6.75 | 6.95 | -0.14% | 0.51% | 5.26% | 15,863,500 | 109,704,000 | 160% | 6.92 | 1.22% | 6.82 | 1.04% | 6.76 | 1.36% | 6.60 | 1.29% | 0.83% |  | 日照港/600017.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.15 | 3.29 | 3.10 | 3.22 | 3.54% | 1.07% | 6.03% | 224,937,500 | 716,559,000 | 389% | 3.19 | 3.95% | 3.12 | 3.69% | 3.09 | 3.93% | 3.04 | 3.26% | 0.89% |  | 上港集团/600018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 6.23 | 6.33 | 6.19 | 6.30 | 1.12% | 0.51% | 2.01% | 50,029,700 | 313,580,000 | 104% | 6.27 | 1.29% | 6.19 | 0.67% | 6.17 | 1.02% | 6.18 | 0.39% | 0.21% |  | 中国卫星/600118.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 19.18 | 19.87 | 19.18 | 19.65 | 2.45% | 0.49% | 1.52% | 7,573,100 | 148,082,000 | 129% | 19.55 | 2.22% | 19.48 | -0.20% | 19.49 | 0.37% | 19.36 | 0.25% | 0.59% |  | 锦州港/600190.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.68 | 3.78 | 3.54 | 3.58 | 1.42% | -1.65% | 4.65% | 123,606,500 | 449,981,000 | 334% | 3.64 | 5.78% | 3.56 | 5.21% | 3.51 | 4.81% | 3.42 | 3.23% | 0.78% |  | 重庆港/600279.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 4.16 | 4.22 | 4.13 | 4.20 | 0.00% | 0.50% | 2.54% | 13,492,600 | 56,389,000 | 107% | 4.18 | 1.14% | 4.13 | 0.10% | 4.13 | 0.68% | 4.10 | 0.39% | 0.32% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.35 | 3.40 | 3.31 | 3.35 | 0.00% | -0.06% | 3.52% | 33,526,300 | 112,391,000 | 93% | 3.35 | 1.36% | 3.32 | 0.06% | 3.31 | 1.07% | 3.24 | 0.75% | 1.00% |  | 天津港/600717.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 4.18 | 4.20 | 4.11 | 4.19 | 0.00% | 0.65% | 2.82% | 27,792,400 | 115,705,000 | 122% | 4.16 | 0.65% | 4.13 | 0.49% | 4.11 | 0.66% | 4.08 | 0.52% | 0.23% |  | 唐山港/601000.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 2.71 | 2.74 | 2.70 | 2.72 | 0.37% | 0.11% | 0.70% | 36,780,800 | 99,945,000 | 73% | 2.72 | 0.93% | 2.69 | -0.04% | 2.69 | 0.64% | 2.70 | -0.30% | -0.13% |  | 连云港/601008.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 4.28 | 4.28 | 4.05 | 4.20 | 1.20% | 0.67% | 5.82% | 82,985,900 | 346,179,000 | 281% | 4.17 | 3.91% | 4.08 | 2.83% | 4.05 | 2.69% | 3.97 | 2.24% | 0.71% |  | 宁波港/601018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.92 | 3.96 | 3.89 | 3.93 | -0.25% | 0.10% | 0.67% | 23,290,700 | 91,448,000 | 128% | 3.93 | 0.69% | 3.89 | 0.41% | 3.88 | 0.57% | 3.90 | 0.10% | 0.12% |  | 辽港股份/601880.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 1.75 | 1.77 | 1.73 | 1.75 | 0.57% | 0.40% | 2.40% | 144,794,200 | 252,315,000 | 153% | 1.74 | 0.69% | 1.73 | 0.58% | 1.72 | 0.70% | 1.71 | 0.47% | 0.32% |  |
|