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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-04-19 | 2.68 | 2.71 | 2.67 | 2.69 | 0.37% | -0.07% | 0.67% | 38,818,900 | 104,495,000 | 79% | 2.69 | 0.79% | 2.68 | 0.60% | 2.67 | -0.11% | 2.67 | -0.15% | 0.02% |  |
2021-04-16 | 2.65 | 2.69 | 2.65 | 2.68 | 0.75% | 0.34% | 0.15% | 36,349,100 | 97,103,000 | 65% | 2.67 | 0.64% | 2.66 | -0.04% | 2.67 | -0.04% | 2.68 | -0.96% | 0.11% |  |
2021-04-15 | 2.65 | 2.67 | 2.64 | 2.66 | 0.38% | 0.23% | -1.55% | 20,921,700 | 55,531,000 | 29% | 2.65 | 0.15% | 2.66 | -0.64% | 2.68 | 0.19% | 2.70 | 0.04% | 0.47% |  |
2021-04-14 | 2.65 | 2.67 | 2.63 | 2.65 | -0.38% | 0.00% | -1.89% | 26,330,800 | 69,788,000 | 30% | 2.65 | -0.79% | 2.68 | -0.15% | 2.67 | -0.30% | 2.70 | 0.11% | 0.75% |  |
2021-04-13 | 2.70 | 2.72 | 2.65 | 2.66 | -1.12% | -0.41% | -1.41% | 39,420,700 | 105,298,000 | 46% | 2.67 | -0.89% | 2.68 | 0.34% | 2.68 | 0.19% | 2.70 | 0.15% | 0.72% |  |
2021-04-12 | 2.66 | 2.74 | 2.64 | 2.69 | 1.13% | -0.19% | -0.15% | 56,078,600 | 151,146,000 | 68% | 2.70 | 0.75% | 2.67 | -0.08% | 2.67 | -0.11% | 2.69 | 0.22% | 0.66% |  |
2021-04-09 | 2.66 | 2.72 | 2.64 | 2.66 | 0.38% | -0.56% | -1.04% | 50,917,100 | 136,211,000 | 64% | 2.68 | 0.87% | 2.68 | 0.30% | 2.68 | -1.36% | 2.69 | 0.19% | 0.65% |  |
2021-04-08 | 2.67 | 2.68 | 2.63 | 2.65 | -1.12% | -0.08% | -1.23% | 63,004,800 | 167,087,000 | 82% | 2.65 | -1.41% | 2.67 | -0.60% | 2.71 | 0.04% | 2.68 | 0.11% | 0.65% |  |
2021-04-07 | 2.66 | 2.74 | 2.65 | 2.68 | 2.29% | -0.37% | 0.00% | 92,212,700 | 248,094,000 | 129% | 2.69 | 1.62% | 2.68 | -1.69% | 2.71 | 0.11% | 2.68 | 0.30% | 0.65% |  |
2021-04-06 | 2.65 | 2.68 | 2.62 | 2.62 | -1.13% | -1.02% | -1.95% | 65,939,300 | 174,541,000 | 100% | 2.65 | -1.93% | 2.73 | 0.11% | 2.71 | 0.00% | 2.67 | 0.23% | 0.64% |  |
2021-04-02 | 2.68 | 2.76 | 2.65 | 2.65 | -2.57% | -1.82% | -0.60% | 99,043,300 | 267,352,000 | 160% | 2.70 | -2.67% | 2.73 | 0.11% | 2.71 | 0.37% | 2.67 | 0.68% | 0.63% |  |
2021-04-01 | 2.85 | 2.85 | 2.68 | 2.72 | -1.09% | -1.91% | 2.72% | 193,223,000 | 535,722,000 | 359% | 2.77 | 3.20% | 2.72 | 2.72% | 2.70 | 3.02% | 2.65 | 2.64% | 0.58% |  |
2021-03-31 | 2.55 | 2.75 | 2.55 | 2.75 | 10.00% | 2.34% | 6.59% | 158,348,500 | 425,483,000 | 420% | 2.69 | 7.70% | 2.65 | 6.13% | 2.62 | 4.84% | 2.58 | 2.83% | 0.34% |  |
2021-03-30 | 2.51 | 2.51 | 2.49 | 2.50 | -0.40% | 0.20% | -0.36% | 17,701,500 | 44,164,000 | 67% | 2.50 | -0.36% | 2.50 | 0.08% | 2.50 | -0.28% | 2.51 | -0.16% | 0.08% |  |
2021-03-29 | 2.50 | 2.51 | 2.49 | 2.51 | 0.00% | 0.24% | -0.12% | 20,380,200 | 51,025,000 | 75% | 2.50 | 0.32% | 2.50 | -0.08% | 2.51 | -0.24% | 2.51 | -0.40% | 0.13% |  |
2021-03-26 | 2.48 | 2.51 | 2.48 | 2.51 | 0.80% | 0.56% | -0.52% | 23,717,400 | 59,199,000 | 74% | 2.50 | 0.24% | 2.50 | -0.48% | 2.51 | 0.12% | 2.52 | 0.08% | 0.25% |  |
2021-03-25 | 2.51 | 2.51 | 2.47 | 2.49 | -0.40% | 0.00% | -1.23% | 23,213,900 | 57,807,000 | 68% | 2.49 | -0.72% | 2.51 | -0.48% | 2.51 | -0.16% | 2.52 | 0.16% | 0.27% |  |
2021-03-24 | 2.52 | 2.53 | 2.49 | 2.50 | -0.79% | -0.32% | -0.68% | 23,305,700 | 58,453,000 | 67% | 2.51 | -0.75% | 2.52 | 0.32% | 2.51 | -0.12% | 2.52 | 0.16% | 0.27% |  |
2021-03-23 | 2.55 | 2.57 | 2.50 | 2.52 | -1.18% | -0.28% | 0.28% | 27,958,500 | 70,651,000 | 77% | 2.53 | 0.00% | 2.51 | 0.12% | 2.52 | -0.12% | 2.51 | 0.16% | 0.27% |  |
2021-03-22 | 2.48 | 2.55 | 2.48 | 2.55 | 2.41% | 0.91% | 1.63% | 36,412,100 | 92,005,000 | 90% | 2.53 | 1.40% | 2.51 | 0.12% | 2.52 | -0.47% | 2.51 | 0.12% | 0.30% |  |
2021-03-19 | 2.51 | 2.51 | 2.47 | 2.49 | -1.19% | -0.08% | -0.64% | 38,525,600 | 96,024,000 | 91% | 2.49 | -0.99% | 2.51 | -0.83% | 2.53 | 0.04% | 2.51 | 0.16% | 0.33% |  |
2021-03-18 | 2.52 | 2.54 | 2.50 | 2.52 | 0.00% | 0.12% | 0.72% | 22,958,700 | 57,778,000 | 54% | 2.52 | -0.28% | 2.53 | -0.67% | 2.53 | 0.36% | 2.50 | 0.24% | 0.35% |  |
2021-03-17 | 2.54 | 2.55 | 2.50 | 2.52 | -0.79% | -0.16% | 0.96% | 25,483,000 | 64,331,000 | 59% | 2.52 | -0.75% | 2.55 | 0.47% | 2.52 | 0.44% | 2.50 | 0.28% | 0.36% |  |
2021-03-16 | 2.54 | 2.57 | 2.52 | 2.54 | -0.39% | -0.12% | 2.05% | 28,195,800 | 71,711,000 | 66% | 2.54 | -0.47% | 2.53 | 0.76% | 2.51 | 0.28% | 2.49 | 0.36% | 0.37% |  |
2021-03-15 | 2.50 | 2.61 | 2.49 | 2.55 | 1.59% | -0.20% | 2.82% | 66,153,800 | 169,010,000 | 156% | 2.56 | 2.49% | 2.52 | 1.58% | 2.50 | 0.64% | 2.48 | 0.73% | 0.36% |  |
2021-03-12 | 2.47 | 2.53 | 2.46 | 2.51 | 1.21% | 0.68% | 1.95% | 41,247,700 | 102,846,000 | 105% | 2.49 | 1.22% | 2.48 | -0.28% | 2.49 | 0.28% | 2.46 | 0.33% | 0.32% |  |
2021-03-11 | 2.44 | 2.48 | 2.43 | 2.48 | 1.64% | 0.69% | 1.06% | 32,683,100 | 80,502,000 | 85% | 2.46 | -0.24% | 2.48 | -0.28% | 2.48 | 0.16% | 2.45 | 0.12% | 0.32% |  |
2021-03-10 | 2.50 | 2.50 | 2.44 | 2.44 | -2.40% | -1.17% | -0.45% | 41,378,900 | 102,185,000 | 111% | 2.47 | -1.20% | 2.49 | 0.16% | 2.48 | 0.24% | 2.45 | 0.16% | 0.37% |  |
2021-03-09 | 2.49 | 2.54 | 2.44 | 2.50 | 0.40% | 0.04% | 2.17% | 73,266,100 | 183,078,000 | 206% | 2.50 | 0.24% | 2.49 | 0.89% | 2.47 | 0.94% | 2.45 | 0.53% | 0.43% |  |
2021-03-08 | 2.47 | 2.51 | 2.47 | 2.49 | 0.00% | -0.12% | 2.30% | 47,992,300 | 119,635,000 | 153% | 2.49 | 1.55% | 2.46 | 1.07% | 2.45 | 0.87% | 2.43 | 0.37% | 0.43% |  | |
|