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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 4.10 | 4.13 | 4.06 | 4.08 | -0.49% | -0.17% | 0.32% | 16,443,700 | 67,209,000 | 87% | 4.09 | -0.02% | 4.08 | 0.39% | 4.07 | -0.12% | 4.07 | 0.15% | 0.21% |  |
| 2021-04-16 | 4.04 | 4.12 | 4.02 | 4.10 | 1.49% | 0.29% | 0.96% | 15,870,400 | 64,879,000 | 82% | 4.09 | 1.06% | 4.06 | 0.00% | 4.08 | 0.20% | 4.06 | 0.05% | 0.22% | |
| 2021-04-15 | 4.07 | 4.09 | 4.01 | 4.04 | -1.22% | -0.12% | -0.47% | 11,161,900 | 45,153,000 | 53% | 4.05 | -0.10% | 4.06 | -0.44% | 4.07 | 0.15% | 4.06 | -0.05% | 0.26% | |
| 2021-04-14 | 4.02 | 4.12 | 3.98 | 4.09 | 1.24% | 1.01% | 0.71% | 19,974,600 | 80,880,000 | 80% | 4.05 | -0.86% | 4.08 | 0.03% | 4.06 | -0.29% | 4.06 | 0.17% | 0.33% |  |
| 2021-04-13 | 4.06 | 4.15 | 4.04 | 4.04 | -0.98% | -1.08% | -0.35% | 18,882,800 | 77,112,000 | 79% | 4.08 | -0.27% | 4.08 | 0.42% | 4.08 | 0.30% | 4.05 | 0.35% | 0.28% | |
| 2021-04-12 | 4.02 | 4.15 | 3.99 | 4.08 | 1.75% | -0.37% | 0.99% | 31,486,200 | 128,945,000 | 129% | 4.10 | 1.29% | 4.06 | -0.03% | 4.06 | 0.42% | 4.04 | 0.40% | 0.23% | |
| 2021-04-09 | 3.98 | 4.13 | 3.96 | 4.01 | 0.00% | -0.82% | -0.35% | 18,097,800 | 73,162,000 | 80% | 4.04 | 0.55% | 4.06 | 0.27% | 4.05 | -0.07% | 4.02 | 0.25% | 0.18% | |
| 2021-04-08 | 4.04 | 4.07 | 3.99 | 4.01 | -1.72% | -0.27% | -0.10% | 18,491,500 | 74,352,000 | 84% | 4.02 | -2.00% | 4.05 | -0.10% | 4.05 | -0.25% | 4.01 | 0.23% | 0.17% | |
| 2021-04-07 | 4.18 | 4.24 | 4.04 | 4.08 | 2.00% | -0.56% | 1.87% | 26,439,800 | 108,495,000 | 126% | 4.10 | 2.99% | 4.06 | 0.50% | 4.06 | 0.60% | 4.01 | 0.43% | 0.16% | |
| 2021-04-06 | 3.99 | 4.01 | 3.95 | 4.00 | -0.25% | 0.40% | 0.30% | 12,133,800 | 48,336,000 | 59% | 3.98 | -1.29% | 4.04 | -0.54% | 4.04 | 0.32% | 3.99 | 0.10% | 0.09% | |
| 2021-04-02 | 4.10 | 4.12 | 3.97 | 4.01 | -2.43% | -0.64% | 0.65% | 21,611,300 | 87,225,000 | 102% | 4.04 | -0.49% | 4.06 | 0.37% | 4.02 | 0.37% | 3.98 | 0.33% | 0.08% | |
| 2021-04-01 | 4.06 | 4.12 | 4.00 | 4.11 | 0.74% | 1.33% | 3.50% | 30,468,900 | 123,569,000 | 149% | 4.06 | -0.25% | 4.04 | 0.87% | 4.01 | 0.70% | 3.97 | 0.35% | 0.03% | |
| 2021-03-31 | 3.92 | 4.19 | 3.90 | 4.08 | 4.62% | 0.34% | 3.11% | 50,638,500 | 205,909,000 | 266% | 4.07 | 4.31% | 4.01 | 2.38% | 3.98 | 2.03% | 3.96 | 0.66% | 0.01% | |
| 2021-03-30 | 3.94 | 3.96 | 3.87 | 3.90 | -1.27% | 0.05% | -0.79% | 11,350,400 | 44,247,000 | 68% | 3.90 | -1.07% | 3.91 | 0.18% | 3.90 | -0.33% | 3.93 | -0.28% | -0.03% | |
| 2021-03-29 | 3.90 | 4.01 | 3.86 | 3.95 | 2.33% | 0.25% | 0.20% | 26,220,600 | 103,322,000 | 152% | 3.94 | 1.89% | 3.91 | 0.96% | 3.91 | 0.03% | 3.94 | -0.20% | 0.03% | |
| 2021-03-26 | 3.86 | 3.90 | 3.83 | 3.86 | -0.52% | -0.18% | -2.28% | 10,772,700 | 41,663,000 | 61% | 3.87 | -0.05% | 3.87 | -0.97% | 3.91 | 0.03% | 3.95 | -0.03% | 0.09% | |
| 2021-03-25 | 3.85 | 3.93 | 3.82 | 3.88 | 0.78% | 0.28% | -1.80% | 11,302,400 | 43,729,000 | 61% | 3.87 | -0.13% | 3.91 | -0.59% | 3.91 | -0.43% | 3.95 | 0.08% | 0.10% | |
| 2021-03-24 | 3.87 | 3.92 | 3.85 | 3.85 | -1.53% | -0.62% | -2.48% | 12,540,700 | 48,583,000 | 65% | 3.87 | -2.07% | 3.93 | 0.08% | 3.93 | -0.68% | 3.95 | 0.13% | 0.11% | |
| 2021-03-23 | 4.00 | 4.04 | 3.90 | 3.91 | -2.25% | -1.16% | -0.84% | 18,363,300 | 72,646,000 | 90% | 3.96 | 0.33% | 3.93 | -0.08% | 3.96 | -0.28% | 3.94 | -0.25% | 0.11% | |
| 2021-03-22 | 3.86 | 4.09 | 3.84 | 4.00 | 3.90% | 1.45% | 1.19% | 20,678,700 | 81,531,000 | 89% | 3.94 | 1.76% | 3.93 | -0.71% | 3.97 | -0.30% | 3.95 | 0.03% | 0.24% | |
| 2021-03-19 | 3.91 | 3.94 | 3.83 | 3.85 | -2.28% | -0.65% | -2.58% | 15,525,200 | 60,159,000 | 65% | 3.88 | -2.30% | 3.96 | -1.03% | 3.98 | -0.10% | 3.95 | -0.20% | 0.29% | |
| 2021-03-18 | 4.04 | 4.06 | 3.92 | 3.94 | -1.99% | -0.66% | -0.51% | 18,106,400 | 71,801,000 | 72% | 3.97 | -1.39% | 4.00 | -0.15% | 3.98 | 0.43% | 3.96 | 0.18% | 0.46% | |
| 2021-03-17 | 4.00 | 4.09 | 3.97 | 4.02 | 0.75% | -0.05% | 1.69% | 18,923,000 | 76,114,000 | 75% | 4.02 | 0.30% | 4.01 | 0.78% | 3.97 | 0.79% | 3.95 | 0.28% | 0.55% | |
| 2021-03-16 | 4.04 | 4.07 | 3.97 | 3.99 | -0.75% | -0.50% | 1.22% | 19,783,500 | 79,336,000 | 81% | 4.01 | 0.45% | 3.98 | 1.04% | 3.93 | -0.28% | 3.94 | 0.31% | 0.57% | |
| 2021-03-15 | 3.92 | 4.07 | 3.90 | 4.02 | 2.81% | 0.70% | 2.29% | 26,754,500 | 106,797,000 | 114% | 3.99 | 2.02% | 3.93 | 1.21% | 3.95 | 0.31% | 3.93 | 0.36% | 0.61% | |
| 2021-03-12 | 3.88 | 3.97 | 3.85 | 3.91 | 0.00% | -0.08% | -0.15% | 18,486,200 | 72,336,000 | 83% | 3.91 | 0.93% | 3.89 | -1.27% | 3.93 | -0.30% | 3.92 | 0.15% | 0.65% | |
| 2021-03-11 | 3.85 | 3.94 | 3.81 | 3.91 | 1.56% | 0.85% | 0.00% | 19,995,400 | 77,515,000 | 94% | 3.88 | 0.03% | 3.94 | -0.30% | 3.95 | 0.00% | 3.91 | 0.10% | 0.69% | |
| 2021-03-10 | 3.95 | 3.97 | 3.81 | 3.85 | -3.99% | -0.67% | -1.43% | 26,679,800 | 103,407,000 | 131% | 3.88 | -3.08% | 3.95 | -0.70% | 3.95 | -0.08% | 3.91 | 0.15% | 0.78% | |
| 2021-03-09 | 3.88 | 4.26 | 3.74 | 4.01 | 3.35% | 0.28% | 2.82% | 46,556,400 | 186,169,000 | 255% | 4.00 | 1.73% | 3.98 | 1.04% | 3.95 | 1.00% | 3.90 | 1.04% | 0.83% | |
| 2021-03-08 | 3.99 | 4.01 | 3.88 | 3.88 | 0.00% | -1.30% | 0.52% | 22,598,700 | 88,834,000 | 152% | 3.93 | -1.18% | 3.94 | 0.43% | 3.91 | 0.49% | 3.86 | 0.55% | 0.78% | | |
|
