唐山港( 601000.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-27 | 2.24 | 2.25 | 2.23 | 2.25 | 0.00% | 0.27% | -0.18% | 13,392,200 | 30,049,000 | 104% | 2.24 | 0.00% | 2.24 | 0.05% | 2.24 | -0.13% | 2.25 | -0.13% | -0.10% |  |
| 2020-05-26 | 2.24 | 2.25 | 2.24 | 2.25 | 0.45% | 0.27% | -0.31% | 10,054,700 | 22,562,000 | 77% | 2.24 | 0.18% | 2.24 | -0.09% | 2.25 | -0.18% | 2.26 | -0.22% | -0.09% | |
| 2020-05-25 | 2.23 | 2.25 | 2.23 | 2.24 | 0.45% | 0.00% | -0.97% | 7,792,400 | 17,458,000 | 56% | 2.24 | -0.05% | 2.24 | -0.22% | 2.25 | -0.13% | 2.26 | -0.27% | -0.07% | |
| 2020-05-22 | 2.24 | 2.25 | 2.23 | 2.23 | -0.45% | -0.49% | -1.68% | 13,703,900 | 30,714,000 | 90% | 2.24 | -0.44% | 2.25 | -0.40% | 2.25 | -0.27% | 2.27 | -0.31% | -0.03% | |
| 2020-05-21 | 2.26 | 2.26 | 2.24 | 2.24 | -0.88% | -0.49% | -1.54% | 11,493,000 | 25,868,000 | 71% | 2.25 | -0.18% | 2.26 | -0.09% | 2.26 | -0.09% | 2.28 | -0.09% | 0.02% | |
| 2020-05-20 | 2.26 | 2.27 | 2.25 | 2.26 | 0.00% | 0.22% | -0.75% | 11,592,800 | 26,143,000 | 68% | 2.26 | -0.49% | 2.26 | -0.18% | 2.26 | -0.13% | 2.28 | -0.13% | 0.04% | |
| 2020-05-19 | 2.27 | 2.28 | 2.26 | 2.26 | 0.00% | -0.26% | -0.88% | 12,311,900 | 27,903,000 | 67% | 2.27 | 0.31% | 2.26 | 0.04% | 2.27 | -0.18% | 2.28 | -0.04% | 0.07% | |
| 2020-05-18 | 2.27 | 2.27 | 2.25 | 2.26 | 0.00% | 0.04% | -0.92% | 13,868,400 | 31,329,000 | 73% | 2.26 | -0.27% | 2.26 | -0.13% | 2.27 | -0.40% | 2.28 | 0.04% | 0.08% |  |
| 2020-05-15 | 2.27 | 2.28 | 2.26 | 2.26 | -0.44% | -0.22% | -0.88% | 16,843,900 | 38,154,000 | 90% | 2.27 | 0.04% | 2.27 | -0.31% | 2.28 | -0.35% | 2.28 | 0.13% | 0.08% | |
| 2020-05-14 | 2.27 | 2.27 | 2.25 | 2.27 | 0.00% | 0.27% | -0.31% | 16,690,700 | 37,790,000 | 87% | 2.26 | -0.26% | 2.27 | -0.61% | 2.29 | -0.09% | 2.28 | 0.00% | 0.06% | |
| 2020-05-13 | 2.28 | 2.29 | 2.26 | 2.27 | -0.44% | 0.00% | -0.31% | 15,077,300 | 34,231,000 | 77% | 2.27 | -0.61% | 2.29 | -0.39% | 2.29 | -0.09% | 2.28 | -0.04% | 0.07% | |
| 2020-05-12 | 2.30 | 2.30 | 2.27 | 2.28 | -0.87% | -0.18% | 0.09% | 17,904,000 | 40,888,000 | 89% | 2.28 | -0.78% | 2.30 | 0.09% | 2.29 | 0.00% | 2.28 | 0.04% | 0.08% | |
| 2020-05-11 | 2.31 | 2.32 | 2.29 | 2.30 | -0.43% | -0.09% | 1.01% | 20,093,700 | 46,246,000 | 92% | 2.30 | 0.09% | 2.29 | 0.26% | 2.29 | 0.31% | 2.28 | 0.13% | 0.10% |  |
| 2020-05-08 | 2.28 | 2.31 | 2.28 | 2.31 | 1.32% | 0.43% | 1.58% | 22,342,000 | 51,381,000 | 99% | 2.30 | 0.88% | 2.29 | 0.26% | 2.28 | 0.66% | 2.27 | 0.18% | 0.10% | |
| 2020-05-07 | 2.29 | 2.29 | 2.27 | 2.28 | -0.44% | 0.00% | 0.44% | 20,075,000 | 45,775,000 | 91% | 2.28 | -0.22% | 2.28 | 0.26% | 2.27 | 0.09% | 2.27 | 0.09% | 0.08% | |
| 2020-05-06 | 2.26 | 2.30 | 2.26 | 2.29 | 0.44% | 0.22% | 0.97% | 25,604,400 | 58,508,000 | 120% | 2.29 | 0.18% | 2.28 | 0.93% | 2.27 | 0.09% | 2.27 | 0.13% | 0.08% | |
| 2020-04-30 | 2.26 | 2.29 | 2.26 | 2.28 | 0.88% | -0.04% | 0.66% | 17,131,000 | 39,068,000 | 84% | 2.28 | 1.24% | 2.26 | 0.09% | 2.26 | -0.09% | 2.27 | 0.13% | 0.07% | |
| 2020-04-29 | 2.24 | 2.27 | 2.23 | 2.26 | 1.35% | 0.31% | -0.09% | 12,392,900 | 27,917,000 | 59% | 2.25 | 0.72% | 2.25 | -0.35% | 2.27 | -0.09% | 2.26 | 0.00% | 0.05% | |
| 2020-04-28 | 2.27 | 2.27 | 2.21 | 2.23 | -1.76% | -0.31% | -1.41% | 23,191,000 | 51,885,000 | 109% | 2.24 | -1.50% | 2.26 | -0.70% | 2.27 | -0.13% | 2.26 | -0.09% | 0.04% | |
| 2020-04-27 | 2.28 | 2.29 | 2.26 | 2.27 | -0.44% | -0.04% | 0.27% | 19,042,200 | 43,247,000 | 95% | 2.27 | -0.26% | 2.28 | 0.09% | 2.27 | 0.09% | 2.26 | 0.09% | 0.06% | |
| 2020-04-24 | 2.27 | 2.29 | 2.26 | 2.28 | 0.44% | 0.13% | 0.80% | 22,612,600 | 51,493,000 | 119% | 2.28 | -0.09% | 2.28 | 0.26% | 2.27 | 0.13% | 2.26 | 0.13% | 0.03% | |
| 2020-04-23 | 2.27 | 2.31 | 2.25 | 2.27 | 0.00% | -0.39% | 0.49% | 38,154,000 | 86,972,000 | 209% | 2.28 | 0.53% | 2.27 | 0.49% | 2.27 | 0.35% | 2.26 | 0.22% | 0.01% | |
| 2020-04-22 | 2.26 | 2.28 | 2.25 | 2.27 | 0.44% | 0.13% | 0.71% | 26,765,600 | 60,671,000 | 169% | 2.27 | 0.85% | 2.26 | 0.13% | 2.26 | 0.22% | 2.25 | 0.13% | -0.04% | |
| 2020-04-21 | 2.25 | 2.26 | 2.24 | 2.26 | 0.44% | 0.53% | 0.40% | 16,037,600 | 36,056,000 | 107% | 2.25 | -0.22% | 2.26 | -0.04% | 2.25 | 0.00% | 2.25 | -0.04% | -0.05% | |
| 2020-04-20 | 2.25 | 2.26 | 2.24 | 2.25 | 0.00% | -0.13% | -0.09% | 12,971,400 | 29,230,000 | 82% | 2.25 | -0.44% | 2.26 | 0.09% | 2.25 | 0.04% | 2.25 | 0.04% | -0.04% | |
| 2020-04-17 | 2.27 | 2.28 | 2.25 | 2.25 | -0.44% | -0.57% | -0.04% | 15,468,800 | 35,004,000 | 98% | 2.26 | 0.49% | 2.25 | 0.18% | 2.25 | 0.13% | 2.25 | 0.09% | -0.05% | |
| 2020-04-16 | 2.24 | 2.27 | 2.23 | 2.26 | 0.89% | 0.36% | 0.49% | 21,116,100 | 47,560,000 | 131% | 2.25 | 0.18% | 2.25 | 0.18% | 2.25 | -0.04% | 2.25 | -0.09% | -0.05% | |
| 2020-04-15 | 2.25 | 2.26 | 2.24 | 2.24 | -0.88% | -0.36% | -0.49% | 14,603,400 | 32,829,000 | 90% | 2.25 | -0.04% | 2.25 | -0.05% | 2.25 | 0.00% | 2.25 | -0.04% | -0.04% | |
| 2020-04-14 | 2.25 | 2.26 | 2.24 | 2.26 | 0.89% | 0.49% | 0.36% | 12,723,200 | 28,609,000 | 76% | 2.25 | 0.36% | 2.25 | -0.18% | 2.25 | -0.04% | 2.25 | 0.04% | -0.04% | |
| 2020-04-13 | 2.24 | 2.25 | 2.23 | 2.24 | 0.00% | -0.04% | -0.49% | 9,459,200 | 21,195,000 | 51% | 2.24 | -0.36% | 2.25 | -0.04% | 2.25 | 0.00% | 2.25 | -0.18% | -0.08% | | |
|
