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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-27 | 3.28 | 3.29 | 3.25 | 3.26 | -0.91% | -0.37% | -1.57% | 4,920,700 | 16,102,000 | 96% | 3.27 | -0.09% | 3.27 | -0.15% | 3.30 | -0.60% | 3.31 | -0.18% | -0.01% |  |
| 2020-05-26 | 3.29 | 3.29 | 3.26 | 3.29 | 0.61% | 0.46% | -0.84% | 5,045,900 | 16,527,000 | 103% | 3.28 | 0.06% | 3.28 | -0.97% | 3.32 | -0.27% | 3.32 | -0.15% | -0.03% | |
| 2020-05-25 | 3.30 | 3.30 | 3.26 | 3.27 | -0.30% | -0.09% | -1.59% | 2,678,400 | 8,767,000 | 57% | 3.27 | -0.43% | 3.31 | -0.60% | 3.32 | -0.12% | 3.32 | -0.21% | -0.09% | |
| 2020-05-22 | 3.31 | 3.32 | 3.27 | 3.28 | -1.20% | -0.21% | -1.50% | 4,268,300 | 14,031,000 | 84% | 3.29 | -1.79% | 3.33 | -0.24% | 3.33 | -0.12% | 3.33 | -0.24% | -0.10% | |
| 2020-05-21 | 3.35 | 3.38 | 3.31 | 3.32 | -1.19% | -0.81% | -0.54% | 5,824,700 | 19,494,000 | 111% | 3.35 | 0.21% | 3.34 | 0.24% | 3.33 | 0.15% | 3.34 | 0.03% | -0.14% | |
| 2020-05-20 | 3.31 | 3.40 | 3.29 | 3.36 | 0.90% | 0.60% | 0.69% | 9,695,900 | 32,388,000 | 188% | 3.34 | 0.45% | 3.33 | 0.30% | 3.33 | 0.18% | 3.34 | 0.15% | -0.17% | |
| 2020-05-19 | 3.32 | 3.34 | 3.31 | 3.33 | 0.60% | 0.15% | -0.06% | 4,017,800 | 13,360,000 | 83% | 3.33 | 0.27% | 3.32 | 0.12% | 3.32 | -0.03% | 3.33 | 0.12% | -0.23% | |
| 2020-05-18 | 3.30 | 3.34 | 3.28 | 3.31 | 0.00% | -0.18% | -0.54% | 4,522,400 | 14,996,000 | 91% | 3.32 | -0.21% | 3.32 | -0.15% | 3.32 | -0.33% | 3.33 | 0.21% | -0.28% | |
| 2020-05-15 | 3.30 | 3.36 | 3.30 | 3.31 | 0.30% | -0.39% | -0.33% | 5,795,600 | 19,256,000 | 116% | 3.32 | 0.36% | 3.32 | -0.09% | 3.33 | -0.36% | 3.32 | 0.33% | -0.35% | |
| 2020-05-14 | 3.32 | 3.33 | 3.29 | 3.30 | -1.20% | -0.33% | -0.30% | 3,465,000 | 11,473,000 | 66% | 3.31 | -0.66% | 3.33 | -0.54% | 3.35 | -0.15% | 3.31 | -0.18% | -0.45% | |
| 2020-05-13 | 3.33 | 3.35 | 3.31 | 3.34 | 0.00% | 0.21% | 0.72% | 2,998,600 | 9,993,000 | 55% | 3.33 | 0.00% | 3.34 | -0.36% | 3.35 | 0.30% | 3.32 | -0.36% | -0.44% | |
| 2020-05-12 | 3.34 | 3.35 | 3.32 | 3.34 | -0.60% | 0.21% | 0.36% | 2,959,400 | 9,864,000 | 49% | 3.33 | -0.60% | 3.36 | -0.03% | 3.34 | 0.27% | 3.33 | -0.72% | -0.43% | |
| 2020-05-11 | 3.38 | 3.38 | 3.31 | 3.36 | -0.30% | 0.21% | 0.24% | 6,263,700 | 21,004,000 | 92% | 3.35 | -0.39% | 3.36 | 0.57% | 3.33 | 0.57% | 3.35 | -0.30% | -0.35% | |
| 2020-05-08 | 3.35 | 3.39 | 3.35 | 3.37 | 0.60% | 0.12% | 0.24% | 6,725,200 | 22,640,000 | 96% | 3.37 | 0.66% | 3.34 | 0.85% | 3.31 | 0.88% | 3.36 | -0.71% | -0.32% | |
| 2020-05-07 | 3.32 | 3.37 | 3.31 | 3.35 | 0.60% | 0.18% | -1.06% | 5,030,100 | 16,819,000 | 65% | 3.34 | 1.36% | 3.31 | 0.88% | 3.28 | -0.18% | 3.39 | -0.27% | -0.23% | |
| 2020-05-06 | 3.24 | 3.33 | 3.24 | 3.33 | 1.22% | 0.94% | -1.91% | 6,124,400 | 20,207,000 | 77% | 3.30 | 0.40% | 3.28 | 0.58% | 3.29 | -0.87% | 3.40 | -0.41% | -0.19% | |
| 2020-04-30 | 3.26 | 3.31 | 3.25 | 3.29 | 1.54% | 0.12% | -3.49% | 5,249,600 | 17,248,000 | 65% | 3.29 | 0.98% | 3.26 | -0.79% | 3.32 | -1.46% | 3.41 | -0.38% | -0.13% | |
| 2020-04-29 | 3.25 | 3.28 | 3.23 | 3.24 | -0.31% | -0.43% | -5.32% | 5,307,700 | 17,269,000 | 64% | 3.25 | 0.12% | 3.29 | -1.62% | 3.37 | -0.85% | 3.42 | -0.52% | -0.08% | |
| 2020-04-28 | 3.35 | 3.37 | 3.18 | 3.25 | -2.69% | 0.00% | -5.52% | 8,122,800 | 26,400,000 | 91% | 3.25 | -3.45% | 3.34 | -2.60% | 3.40 | -1.62% | 3.44 | -0.61% | -0.01% | |
| 2020-04-27 | 3.39 | 3.41 | 3.34 | 3.34 | -1.76% | -0.77% | -3.50% | 5,953,000 | 20,038,000 | 70% | 3.37 | -1.35% | 3.43 | -0.44% | 3.45 | -0.40% | 3.46 | -0.12% | 0.06% | |
| 2020-04-24 | 3.44 | 3.45 | 3.38 | 3.40 | -1.73% | -0.35% | -1.88% | 8,130,100 | 27,741,000 | 95% | 3.41 | -1.95% | 3.45 | -0.98% | 3.47 | -0.29% | 3.47 | -0.26% | 0.05% | |
| 2020-04-23 | 3.45 | 3.51 | 3.43 | 3.46 | 0.29% | -0.57% | -0.40% | 10,696,600 | 37,220,000 | 114% | 3.48 | 1.34% | 3.48 | 0.09% | 3.48 | 0.06% | 3.47 | 0.06% | 0.09% | |
| 2020-04-22 | 3.45 | 3.46 | 3.42 | 3.45 | -1.15% | 0.47% | -0.63% | 8,621,600 | 29,610,000 | 95% | 3.43 | -2.08% | 3.48 | -0.40% | 3.47 | -0.26% | 3.47 | -0.03% | 0.05% | |
| 2020-04-21 | 3.49 | 3.57 | 3.47 | 3.49 | 0.58% | -0.48% | 0.49% | 12,794,300 | 44,876,000 | 147% | 3.51 | 1.13% | 3.49 | 0.58% | 3.48 | 0.32% | 3.47 | 0.26% | 0.07% | |
| 2020-04-20 | 3.47 | 3.49 | 3.44 | 3.47 | 0.29% | 0.06% | 0.17% | 6,136,200 | 21,282,000 | 72% | 3.47 | -0.14% | 3.47 | -0.12% | 3.47 | 0.20% | 3.46 | 0.15% | 0.04% | |
| 2020-04-17 | 3.49 | 3.50 | 3.45 | 3.46 | -0.29% | -0.37% | 0.03% | 5,967,800 | 20,726,000 | 71% | 3.47 | 0.12% | 3.47 | 0.03% | 3.47 | -0.20% | 3.46 | 0.17% | -0.01% | |
| 2020-04-16 | 3.45 | 3.49 | 3.45 | 3.47 | -0.86% | 0.03% | 0.49% | 6,075,300 | 21,076,000 | 73% | 3.47 | -0.26% | 3.47 | 0.32% | 3.47 | 0.06% | 3.45 | 0.12% | -0.06% | |
| 2020-04-15 | 3.48 | 3.53 | 3.43 | 3.50 | 0.57% | 0.63% | 1.48% | 11,635,300 | 40,465,000 | 142% | 3.48 | 0.35% | 3.46 | -0.26% | 3.47 | 0.20% | 3.45 | 0.12% | -0.17% | |
| 2020-04-14 | 3.44 | 3.50 | 3.43 | 3.48 | 1.16% | 0.40% | 1.02% | 6,208,400 | 21,520,000 | 78% | 3.47 | 0.87% | 3.47 | 0.09% | 3.46 | 0.15% | 3.45 | 0.17% | -0.25% | |
| 2020-04-13 | 3.46 | 3.47 | 3.41 | 3.44 | 0.00% | 0.12% | 0.03% | 7,649,600 | 26,285,000 | 93% | 3.44 | -1.49% | 3.47 | -0.03% | 3.46 | 0.12% | 3.44 | -0.23% | -0.43% | | |
|
