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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 2.87 | 2.88 | 2.84 | 2.85 | -0.35% | 0.00% | 0.00% | 16,339,600 | 46,683,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 2.83 | 2.88 | 2.82 | 2.86 | 1.06% | 0.00% | -1.00% | 20,863,500 | 59,670,000 | 65% | 2.86 | 1.67% | 2.88 | -0.45% | 2.89 | 0.00% | 2.89 | 0.38% | -0.37% | |
| 2019-05-20 | 2.88 | 2.88 | 2.77 | 2.83 | -1.39% | 0.60% | -1.67% | 33,181,700 | 93,333,000 | 90% | 2.81 | -3.99% | 2.89 | -1.10% | 2.89 | -0.58% | 2.88 | 0.35% | -0.55% | |
| 2019-05-17 | 2.92 | 3.01 | 2.86 | 2.87 | -1.71% | -2.05% | 0.07% | 47,331,200 | 138,678,000 | 119% | 2.93 | 0.34% | 2.92 | 0.69% | 2.91 | 0.41% | 2.87 | -0.04% | -0.76% | |
| 2019-05-16 | 2.92 | 2.94 | 2.90 | 2.92 | -0.34% | 0.00% | 1.78% | 21,031,000 | 61,408,000 | 54% | 2.92 | 0.24% | 2.90 | 0.28% | 2.90 | 0.28% | 2.87 | -0.28% | -0.79% | |
| 2019-05-15 | 2.86 | 2.97 | 2.86 | 2.93 | 2.81% | 0.58% | 1.84% | 40,915,100 | 119,172,000 | 99% | 2.91 | 1.64% | 2.89 | 0.42% | 2.89 | 0.10% | 2.88 | -0.59% | -0.83% |  |
| 2019-05-14 | 2.86 | 2.90 | 2.84 | 2.85 | -1.38% | -0.56% | -1.52% | 22,199,900 | 63,635,000 | 49% | 2.87 | -0.73% | 2.88 | -0.04% | 2.89 | 0.70% | 2.89 | -0.65% | -0.82% | |
| 2019-05-13 | 2.89 | 2.90 | 2.87 | 2.89 | -1.03% | 0.10% | -0.79% | 21,917,200 | 63,284,000 | 45% | 2.89 | -0.04% | 2.88 | -0.24% | 2.87 | 0.77% | 2.91 | -0.55% | -0.81% | |
| 2019-05-10 | 2.87 | 2.92 | 2.82 | 2.92 | 2.46% | 1.11% | -0.31% | 32,275,500 | 93,221,000 | 63% | 2.89 | 0.45% | 2.89 | 1.12% | 2.84 | -0.32% | 2.93 | -0.65% | -0.79% | |
| 2019-05-09 | 2.88 | 2.92 | 2.84 | 2.85 | -2.06% | -0.87% | -3.32% | 30,481,500 | 87,645,000 | 58% | 2.88 | -0.90% | 2.86 | 0.95% | 2.85 | -0.59% | 2.95 | -0.91% | -0.75% | |
| 2019-05-08 | 2.82 | 2.95 | 2.79 | 2.91 | 1.39% | 0.31% | -2.18% | 46,539,300 | 135,012,000 | 85% | 2.90 | 3.02% | 2.83 | -0.21% | 2.87 | -0.97% | 2.98 | -0.80% | -0.69% | |
| 2019-05-07 | 2.76 | 2.88 | 2.76 | 2.87 | 3.99% | 1.92% | -4.30% | 61,514,700 | 173,231,000 | 110% | 2.82 | 0.54% | 2.84 | -1.53% | 2.90 | -1.56% | 3.00 | -1.35% | -0.65% | |
| 2019-05-06 | 2.90 | 2.90 | 2.69 | 2.76 | -7.38% | -1.46% | -9.21% | 79,995,000 | 224,079,000 | 144% | 2.80 | -5.34% | 2.88 | -3.45% | 2.94 | -2.36% | 3.04 | -1.78% | -0.54% | |
| 2019-04-30 | 2.93 | 2.99 | 2.91 | 2.98 | 2.41% | 0.71% | -3.72% | 33,897,700 | 100,314,000 | 67% | 2.96 | -0.10% | 2.98 | -0.77% | 3.02 | -0.82% | 3.10 | -0.39% | -0.40% | |
| 2019-04-29 | 2.99 | 3.02 | 2.90 | 2.91 | -2.68% | -1.76% | -6.34% | 46,761,400 | 138,515,000 | 90% | 2.96 | -1.66% | 3.01 | -1.12% | 3.04 | -1.33% | 3.11 | -0.61% | -0.42% | |
| 2019-04-26 | 2.96 | 3.05 | 2.95 | 2.99 | 0.34% | -0.73% | -4.35% | 66,375,800 | 199,950,000 | 126% | 3.01 | -0.76% | 3.04 | -1.20% | 3.08 | -1.35% | 3.13 | -0.48% | -0.34% | |
| 2019-04-25 | 3.11 | 3.11 | 2.97 | 2.98 | -4.49% | -1.81% | -5.13% | 59,561,000 | 180,786,000 | 118% | 3.04 | -1.97% | 3.08 | -1.82% | 3.12 | -1.30% | 3.14 | -0.60% | -0.30% | |
| 2019-04-24 | 3.10 | 3.14 | 3.05 | 3.12 | 0.65% | 0.78% | -1.27% | 40,743,400 | 126,139,000 | 82% | 3.10 | -0.64% | 3.14 | -1.07% | 3.16 | -0.47% | 3.16 | -0.32% | -0.20% | |
| 2019-04-23 | 3.16 | 3.16 | 3.07 | 3.10 | -1.27% | -0.51% | -2.21% | 46,506,700 | 144,921,000 | 91% | 3.12 | -2.14% | 3.17 | -0.97% | 3.18 | -0.06% | 3.17 | -0.28% | -0.12% | |
| 2019-04-22 | 3.24 | 3.25 | 3.13 | 3.14 | -2.48% | -1.38% | -1.23% | 49,992,000 | 159,172,000 | 99% | 3.18 | -0.93% | 3.20 | 0.06% | 3.18 | 0.25% | 3.18 | -0.25% | -0.09% | |
| 2019-04-19 | 3.20 | 3.24 | 3.19 | 3.22 | 0.31% | 0.19% | 1.04% | 38,921,900 | 125,089,000 | 71% | 3.21 | 0.22% | 3.20 | 0.88% | 3.17 | 0.44% | 3.19 | -0.41% | -0.12% | |
| 2019-04-18 | 3.19 | 3.24 | 3.17 | 3.21 | 0.63% | 0.09% | 0.31% | 47,356,100 | 151,870,000 | 79% | 3.21 | 0.94% | 3.17 | 0.54% | 3.16 | 0.06% | 3.20 | -0.25% | -0.04% | |
| 2019-04-17 | 3.16 | 3.20 | 3.15 | 3.19 | 0.95% | 0.41% | -0.56% | 52,051,900 | 165,366,000 | 79% | 3.18 | 1.63% | 3.15 | 0.48% | 3.16 | -0.19% | 3.21 | -0.47% | 0.01% | |
| 2019-04-16 | 3.09 | 3.16 | 3.08 | 3.16 | 1.94% | 1.09% | -1.95% | 46,716,000 | 146,048,000 | 61% | 3.13 | -0.89% | 3.14 | -0.67% | 3.16 | -0.47% | 3.22 | -0.59% | 0.10% | |
| 2019-04-15 | 3.15 | 3.20 | 3.10 | 3.10 | -0.64% | -1.71% | -4.38% | 57,196,400 | 180,376,000 | 65% | 3.15 | 0.77% | 3.16 | -0.57% | 3.18 | -0.59% | 3.24 | 0.22% | 0.23% | |
| 2019-04-12 | 3.16 | 3.18 | 3.11 | 3.12 | -1.27% | -0.32% | -3.55% | 47,270,900 | 147,943,000 | 47% | 3.13 | -1.91% | 3.18 | -0.72% | 3.20 | -0.99% | 3.24 | -0.03% | 0.23% | |
| 2019-04-11 | 3.22 | 3.24 | 3.15 | 3.16 | -1.86% | -0.97% | -2.35% | 54,421,200 | 173,683,000 | 48% | 3.19 | -0.31% | 3.20 | -0.47% | 3.23 | -0.40% | 3.24 | 0.37% | 0.31% | |
| 2019-04-10 | 3.20 | 3.24 | 3.16 | 3.22 | 0.31% | 0.59% | -0.12% | 59,353,700 | 189,966,000 | 49% | 3.20 | -0.28% | 3.22 | -0.92% | 3.24 | -0.46% | 3.22 | 0.50% | 0.28% | |
| 2019-04-09 | 3.22 | 3.24 | 3.18 | 3.21 | -0.31% | 0.00% | 0.06% | 50,432,900 | 161,883,000 | 38% | 3.21 | -0.53% | 3.25 | -0.37% | 3.26 | -0.46% | 3.21 | 0.00% | 0.23% | |
| 2019-04-08 | 3.27 | 3.28 | 3.16 | 3.22 | 0.00% | -0.22% | 0.37% | 91,875,900 | 296,486,000 | 64% | 3.23 | -1.68% | 3.26 | -0.46% | 3.27 | 0.58% | 3.21 | -0.50% | 0.29% | | |
|
