北部湾港( 000582.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 10.30 | 10.48 | 10.24 | 10.39 | 0.29% | 0.31% | 1.23% | 9,419,900 | 97,568,000 | 120% | 10.36 | 0.42% | 10.30 | 0.55% | 10.24 | 0.39% | 10.26 | -0.05% | -0.02% |  |
| 2021-04-16 | 10.26 | 10.44 | 10.20 | 10.36 | 0.58% | 0.44% | 0.89% | 11,432,400 | 117,924,000 | 145% | 10.32 | 0.74% | 10.24 | 0.98% | 10.20 | 0.39% | 10.27 | -0.24% | -0.02% | |
| 2021-04-15 | 10.00 | 10.42 | 9.92 | 10.30 | 2.18% | 0.60% | 0.06% | 11,934,200 | 122,192,000 | 152% | 10.24 | 1.92% | 10.14 | 0.68% | 10.16 | 0.26% | 10.29 | -0.59% | 0.01% | |
| 2021-04-14 | 9.99 | 10.11 | 9.97 | 10.08 | 0.60% | 0.34% | -2.66% | 3,944,200 | 39,625,000 | 43% | 10.05 | 0.31% | 10.08 | -0.49% | 10.13 | -1.09% | 10.36 | 0.10% | 0.10% | |
| 2021-04-13 | 10.12 | 10.14 | 9.90 | 10.02 | -1.38% | 0.05% | -3.14% | 5,845,700 | 58,544,000 | 63% | 10.02 | -1.47% | 10.13 | -0.57% | 10.24 | -0.52% | 10.35 | -0.01% | -0.01% | |
| 2021-04-12 | 10.15 | 10.24 | 10.10 | 10.16 | 0.10% | -0.04% | -1.80% | 5,327,300 | 54,145,000 | 60% | 10.16 | -0.40% | 10.18 | -1.23% | 10.30 | -0.39% | 10.35 | 0.16% | -0.03% | |
| 2021-04-09 | 10.24 | 10.34 | 10.13 | 10.15 | -1.07% | -0.54% | -1.74% | 5,649,000 | 57,648,000 | 65% | 10.21 | 0.22% | 10.31 | -0.31% | 10.34 | -0.55% | 10.33 | 0.39% | -0.08% | |
| 2021-04-08 | 10.27 | 10.30 | 10.07 | 10.26 | -0.87% | 0.76% | -0.29% | 8,220,400 | 83,708,000 | 93% | 10.18 | -2.53% | 10.34 | -0.65% | 10.39 | -0.69% | 10.29 | 0.26% | -0.16% | |
| 2021-04-07 | 10.52 | 10.77 | 10.31 | 10.35 | 0.19% | -0.93% | 0.85% | 12,135,100 | 126,771,000 | 136% | 10.45 | 0.90% | 10.41 | -0.25% | 10.47 | 0.44% | 10.26 | -0.19% | -0.19% | |
| 2021-04-06 | 10.32 | 10.47 | 10.26 | 10.33 | -0.29% | -0.23% | 0.47% | 5,254,800 | 54,409,000 | 57% | 10.35 | -0.41% | 10.44 | -0.46% | 10.42 | 0.35% | 10.28 | -0.04% | -0.29% | |
| 2021-04-02 | 10.51 | 10.56 | 10.25 | 10.36 | -1.89% | -0.36% | 0.72% | 9,312,800 | 96,821,000 | 101% | 10.40 | -1.16% | 10.49 | 0.49% | 10.38 | 0.56% | 10.29 | 0.01% | -0.35% | |
| 2021-04-01 | 10.45 | 10.66 | 10.39 | 10.56 | -0.56% | 0.39% | 2.67% | 10,059,600 | 105,812,000 | 114% | 10.52 | 0.12% | 10.43 | 0.96% | 10.33 | 1.42% | 10.29 | 0.05% | -0.34% | |
| 2021-03-31 | 10.10 | 10.81 | 10.10 | 10.62 | 7.16% | 1.09% | 3.31% | 22,249,900 | 233,765,000 | 260% | 10.51 | 6.22% | 10.34 | 4.87% | 10.18 | 3.05% | 10.28 | 0.26% | -0.32% | |
| 2021-03-30 | 9.87 | 9.98 | 9.80 | 9.91 | 0.00% | 0.19% | -3.35% | 4,498,800 | 44,497,000 | 58% | 9.89 | 0.40% | 9.86 | 0.61% | 9.88 | -2.29% | 10.25 | -1.00% | -0.33% | |
| 2021-03-29 | 9.93 | 9.93 | 9.76 | 9.91 | 0.71% | 0.59% | -4.32% | 3,759,100 | 37,033,000 | 41% | 9.85 | 0.31% | 9.80 | -0.88% | 10.11 | -0.61% | 10.36 | -0.24% | -0.19% | |
| 2021-03-26 | 9.75 | 9.89 | 9.72 | 9.84 | 0.31% | 0.18% | -5.22% | 4,517,200 | 44,369,000 | 45% | 9.82 | 0.76% | 9.88 | -2.93% | 10.17 | -0.72% | 10.38 | -0.27% | -0.14% | |
| 2021-03-25 | 9.88 | 9.93 | 9.59 | 9.81 | -1.21% | 0.64% | -5.76% | 7,161,000 | 69,804,000 | 69% | 9.75 | -2.42% | 10.18 | -1.36% | 10.25 | -1.22% | 10.41 | -0.47% | -0.08% | |
| 2021-03-24 | 10.21 | 10.24 | 9.90 | 9.93 | -4.24% | -0.60% | -5.06% | 11,268,600 | 112,577,000 | 103% | 9.99 | -5.27% | 10.32 | -1.60% | 10.37 | -1.45% | 10.46 | 0.04% | -0.01% | |
| 2021-03-23 | 10.55 | 10.88 | 10.26 | 10.37 | -1.05% | -1.67% | -0.81% | 14,280,100 | 150,603,000 | 132% | 10.55 | 1.35% | 10.49 | 0.23% | 10.53 | -0.52% | 10.46 | -1.20% | -0.02% | |
| 2021-03-22 | 10.35 | 10.51 | 10.31 | 10.48 | 0.87% | 0.71% | -0.96% | 5,658,800 | 58,884,000 | 44% | 10.41 | -0.27% | 10.46 | -0.73% | 10.58 | 0.19% | 10.58 | -0.65% | 0.30% | |
| 2021-03-19 | 10.44 | 10.57 | 10.33 | 10.39 | -1.05% | -0.42% | -2.45% | 6,634,500 | 69,225,000 | 46% | 10.43 | -0.97% | 10.54 | -0.92% | 10.56 | 0.06% | 10.65 | 0.09% | 0.56% | |
| 2021-03-18 | 10.60 | 10.70 | 10.44 | 10.50 | -1.69% | -0.34% | -1.33% | 7,409,300 | 78,063,000 | 50% | 10.54 | -0.84% | 10.64 | 0.48% | 10.55 | 0.28% | 10.64 | 0.26% | 0.62% | |
| 2021-03-17 | 10.65 | 10.78 | 10.50 | 10.68 | 0.19% | 0.52% | 0.62% | 8,989,500 | 95,511,000 | 57% | 10.63 | -0.64% | 10.59 | 0.46% | 10.53 | 1.11% | 10.61 | 0.19% | 0.70% | |
| 2021-03-16 | 10.37 | 11.06 | 10.21 | 10.66 | 3.09% | -0.31% | 0.62% | 16,635,400 | 177,888,000 | 111% | 10.69 | 2.90% | 10.54 | 1.20% | 10.41 | -1.64% | 10.59 | 0.34% | 0.73% | |
| 2021-03-15 | 10.37 | 10.60 | 10.16 | 10.34 | -0.96% | -0.50% | -2.06% | 10,666,100 | 110,847,000 | 75% | 10.39 | -0.18% | 10.42 | 1.20% | 10.58 | -1.12% | 10.56 | 0.25% | 0.76% | |
| 2021-03-12 | 10.58 | 10.58 | 10.31 | 10.44 | -0.38% | 0.28% | -0.87% | 7,587,700 | 78,993,000 | 54% | 10.41 | -0.20% | 10.29 | -3.24% | 10.70 | 0.11% | 10.53 | 0.31% | 0.85% | |
| 2021-03-11 | 10.00 | 10.75 | 9.95 | 10.48 | 4.07% | 0.46% | -0.18% | 15,289,900 | 159,506,000 | 111% | 10.43 | 3.29% | 10.64 | -1.47% | 10.69 | 0.21% | 10.50 | 0.31% | 0.90% | |
| 2021-03-10 | 10.34 | 10.34 | 9.86 | 10.07 | -4.55% | -0.30% | -3.79% | 15,843,600 | 160,018,000 | 118% | 10.10 | -8.45% | 10.80 | -0.93% | 10.67 | -0.63% | 10.47 | -0.09% | 1.00% | |
| 2021-03-09 | 10.88 | 11.46 | 10.45 | 10.55 | -3.56% | -4.37% | 0.71% | 29,485,700 | 325,296,000 | 247% | 11.03 | 0.47% | 10.90 | 2.46% | 10.74 | 2.00% | 10.48 | 1.97% | 1.15% | |
| 2021-03-08 | 10.66 | 11.33 | 10.56 | 10.94 | 0.00% | -0.36% | 6.48% | 21,965,400 | 241,191,000 | 221% | 10.98 | 5.20% | 10.64 | 3.06% | 10.53 | 3.11% | 10.27 | 1.98% | 1.06% | | |
|
