连云港( 601008.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 4.09 | 4.33 | 4.07 | 4.27 | 4.91% | 1.55% | 5.33% | 24,177,200 | 101,665,000 | 256% | 4.21 | 3.57% | 4.13 | 3.12% | 4.09 | 2.12% | 4.05 | 1.17% | -0.71% |  |
| 2019-08-19 | 3.98 | 4.10 | 3.98 | 4.07 | 2.78% | 0.25% | 1.57% | 12,194,700 | 49,506,000 | 131% | 4.06 | 2.06% | 4.00 | 0.70% | 4.01 | 0.65% | 4.01 | -0.52% | -0.98% |  |
| 2019-08-16 | 3.98 | 4.02 | 3.94 | 3.96 | -0.25% | -0.45% | -1.69% | 6,562,600 | 26,107,000 | 72% | 3.98 | 1.38% | 3.98 | -0.28% | 3.98 | -0.15% | 4.03 | -0.91% | -0.91% | |
| 2019-08-15 | 3.91 | 3.99 | 3.86 | 3.97 | -0.25% | 1.17% | -2.34% | 6,382,300 | 25,045,000 | 66% | 3.92 | -2.51% | 3.99 | -0.35% | 3.99 | -0.47% | 4.07 | -0.85% | -0.85% | |
| 2019-08-14 | 4.04 | 4.05 | 3.97 | 3.98 | -0.50% | -1.12% | -2.93% | 6,559,300 | 26,399,000 | 69% | 4.03 | 0.47% | 4.00 | 0.10% | 4.01 | 0.15% | 4.10 | -0.73% | -0.78% | |
| 2019-08-13 | 3.99 | 4.07 | 3.93 | 4.00 | 0.25% | -0.15% | -3.15% | 8,139,200 | 32,603,000 | 85% | 4.01 | 1.09% | 4.00 | -0.13% | 4.00 | -0.13% | 4.13 | -0.89% | -0.76% | |
| 2019-08-12 | 3.95 | 3.99 | 3.93 | 3.99 | 0.76% | 0.68% | -4.25% | 4,907,800 | 19,452,000 | 51% | 3.96 | -1.10% | 4.00 | -0.13% | 4.01 | -1.21% | 4.17 | -0.90% | -0.68% | |
| 2019-08-09 | 4.05 | 4.07 | 3.95 | 3.96 | -2.22% | -1.17% | -5.83% | 8,423,700 | 33,754,000 | 85% | 4.01 | -0.17% | 4.01 | -0.10% | 4.06 | -1.34% | 4.21 | -1.45% | -0.59% | |
| 2019-08-08 | 3.97 | 4.14 | 3.92 | 4.05 | 2.27% | 0.90% | -5.09% | 11,886,700 | 47,719,000 | 111% | 4.01 | 0.48% | 4.01 | -1.67% | 4.11 | -1.49% | 4.27 | -1.20% | -0.44% | |
| 2019-08-07 | 4.04 | 4.05 | 3.95 | 3.96 | -0.75% | -0.88% | -8.31% | 8,563,700 | 34,216,000 | 78% | 4.00 | -0.50% | 4.08 | -2.09% | 4.17 | -1.51% | 4.32 | -0.78% | -0.37% | |
| 2019-08-06 | 4.19 | 4.19 | 3.88 | 3.99 | -6.78% | -0.62% | -8.34% | 20,272,300 | 81,390,000 | 174% | 4.02 | -7.21% | 4.17 | -4.60% | 4.24 | -3.82% | 4.35 | -1.56% | -0.34% | |
| 2019-08-05 | 4.34 | 4.43 | 4.26 | 4.28 | -2.06% | -1.09% | -3.21% | 8,096,400 | 35,030,000 | 85% | 4.33 | -0.67% | 4.37 | -0.86% | 4.40 | -0.83% | 4.42 | 0.16% | -0.22% | |
| 2019-08-02 | 4.32 | 4.41 | 4.28 | 4.37 | -1.58% | 0.32% | -1.02% | 9,301,300 | 40,515,000 | 95% | 4.36 | -1.74% | 4.41 | -1.23% | 4.44 | -0.98% | 4.42 | -0.25% | -0.34% | |
| 2019-08-01 | 4.41 | 4.47 | 4.39 | 4.44 | 0.23% | 0.16% | 0.32% | 6,543,400 | 29,009,000 | 70% | 4.43 | -0.34% | 4.46 | -0.49% | 4.49 | 0.09% | 4.43 | -0.18% | -0.40% | |
| 2019-07-31 | 4.47 | 4.49 | 4.41 | 4.43 | -1.34% | -0.40% | -0.09% | 6,430,900 | 28,605,000 | 64% | 4.45 | -1.13% | 4.48 | -0.49% | 4.48 | 0.52% | 4.43 | -0.49% | -0.49% | |
| 2019-07-30 | 4.46 | 4.52 | 4.46 | 4.49 | 0.00% | -0.20% | 0.76% | 6,227,100 | 28,018,000 | 58% | 4.50 | 0.07% | 4.50 | 0.45% | 4.46 | 0.56% | 4.46 | -0.09% | -0.56% | |
| 2019-07-29 | 4.50 | 4.55 | 4.46 | 4.49 | -1.54% | -0.13% | 0.67% | 8,028,500 | 36,100,000 | 74% | 4.50 | -0.33% | 4.48 | 0.90% | 4.43 | 0.77% | 4.46 | -0.05% | -0.68% | |
| 2019-07-26 | 4.46 | 4.57 | 4.42 | 4.56 | 2.24% | 1.09% | 2.20% | 14,748,000 | 66,527,000 | 133% | 4.51 | 1.51% | 4.44 | 1.39% | 4.40 | 0.46% | 4.46 | 0.00% | -0.74% | |
| 2019-07-25 | 4.43 | 4.49 | 4.36 | 4.46 | 0.22% | 0.36% | -0.04% | 12,888,800 | 57,282,000 | 119% | 4.44 | 1.53% | 4.38 | 1.27% | 4.38 | -0.27% | 4.46 | -0.49% | -0.75% | |
| 2019-07-24 | 4.31 | 4.48 | 4.31 | 4.45 | 4.22% | 1.67% | -0.76% | 14,536,000 | 63,619,000 | 130% | 4.38 | 2.72% | 4.33 | -0.37% | 4.39 | -1.41% | 4.48 | -0.47% | -0.72% | |
| 2019-07-23 | 4.25 | 4.29 | 4.22 | 4.27 | 0.47% | 0.21% | -5.22% | 5,632,500 | 24,001,000 | 52% | 4.26 | -0.91% | 4.34 | -1.74% | 4.45 | -0.76% | 4.51 | -0.38% | -0.68% | |
| 2019-07-22 | 4.46 | 4.48 | 4.22 | 4.25 | -4.71% | -1.16% | -6.02% | 11,667,500 | 50,173,000 | 105% | 4.30 | -4.30% | 4.42 | -2.60% | 4.49 | -1.04% | 4.52 | -1.01% | -0.65% | |
| 2019-07-19 | 4.47 | 4.54 | 4.46 | 4.46 | 0.00% | -0.73% | -2.36% | 6,618,300 | 29,739,000 | 57% | 4.49 | 0.07% | 4.54 | -0.22% | 4.54 | -0.09% | 4.57 | -0.80% | -0.57% | |
| 2019-07-18 | 4.56 | 4.58 | 4.45 | 4.46 | -3.25% | -0.67% | -3.15% | 13,375,500 | 60,053,000 | 109% | 4.49 | -2.56% | 4.55 | -0.26% | 4.54 | -0.64% | 4.61 | -1.16% | -0.47% | |
| 2019-07-17 | 4.54 | 4.65 | 4.53 | 4.61 | 0.88% | 0.04% | -1.05% | 14,030,600 | 64,658,000 | 109% | 4.61 | 1.39% | 4.56 | 0.75% | 4.57 | 0.24% | 4.66 | -1.15% | -0.32% | |
| 2019-07-16 | 4.53 | 4.57 | 4.51 | 4.57 | 0.66% | 0.55% | -3.03% | 7,760,100 | 35,272,000 | 55% | 4.55 | 0.75% | 4.53 | -0.66% | 4.56 | 0.00% | 4.71 | -1.28% | -0.15% | |
| 2019-07-15 | 4.50 | 4.59 | 4.41 | 4.54 | 0.22% | 0.64% | -4.90% | 10,686,900 | 48,213,000 | 64% | 4.51 | -0.42% | 4.56 | -0.39% | 4.56 | -0.87% | 4.77 | -0.69% | 0.07% | |
| 2019-07-12 | 4.54 | 4.58 | 4.49 | 4.53 | -0.88% | 0.00% | -5.76% | 9,977,200 | 45,197,000 | 51% | 4.53 | -1.74% | 4.58 | -0.15% | 4.60 | -1.42% | 4.81 | -0.04% | 0.21% | |
| 2019-07-11 | 4.53 | 4.75 | 4.53 | 4.57 | 1.11% | -0.87% | -4.97% | 14,355,700 | 66,176,000 | 68% | 4.61 | 0.94% | 4.58 | -0.61% | 4.66 | -1.48% | 4.81 | -0.21% | 0.24% | |
| 2019-07-10 | 4.56 | 4.62 | 4.51 | 4.52 | 0.00% | -1.03% | -6.20% | 7,557,500 | 34,515,000 | 36% | 4.57 | 0.37% | 4.61 | -1.89% | 4.73 | -1.52% | 4.82 | -0.06% | 0.28% | | |
|
