大连港( 601880.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 | 1.70 | 1.71 | 1.69 | 1.70 | -0.58% | 0.12% | -1.22% | 13,290,800 | 22,573,000 | 95% | 1.70 | -0.29% | 1.70 | -0.29% | 1.71 | -0.23% | 1.72 | -0.17% | -0.05% |  |
| 2020-05-26 | 1.70 | 1.71 | 1.69 | 1.71 | 0.59% | 0.41% | -0.81% | 8,625,800 | 14,686,000 | 62% | 1.70 | 0.18% | 1.71 | -0.29% | 1.71 | -0.23% | 1.72 | -0.17% | -0.05% |  |
| 2020-05-25 | 1.71 | 1.71 | 1.69 | 1.70 | 0.00% | 0.00% | -1.56% | 10,810,700 | 18,383,000 | 78% | 1.70 | -0.59% | 1.71 | -0.29% | 1.71 | -0.41% | 1.73 | -0.23% | -0.10% |  |
| 2020-05-22 | 1.71 | 1.72 | 1.70 | 1.70 | -1.16% | -0.58% | -1.79% | 12,427,600 | 21,247,000 | 85% | 1.71 | -0.41% | 1.72 | -0.29% | 1.72 | -0.52% | 1.73 | -0.17% | -0.07% | |
| 2020-05-21 | 1.72 | 1.73 | 1.71 | 1.72 | 0.58% | 0.17% | -0.81% | 13,025,500 | 22,364,000 | 85% | 1.72 | 0.00% | 1.72 | -0.29% | 1.73 | -0.12% | 1.73 | -0.12% | -0.05% | |
| 2020-05-20 | 1.72 | 1.73 | 1.71 | 1.71 | -1.16% | -0.41% | -1.50% | 13,777,800 | 23,654,000 | 91% | 1.72 | -0.69% | 1.73 | -0.63% | 1.73 | -0.17% | 1.74 | -0.06% | -0.03% | |
| 2020-05-19 | 1.73 | 1.74 | 1.72 | 1.73 | 0.00% | 0.06% | -0.40% | 10,166,000 | 17,576,000 | 63% | 1.73 | -0.06% | 1.74 | -0.06% | 1.74 | -0.06% | 1.74 | 0.00% | -0.02% | |
| 2020-05-18 | 1.74 | 1.74 | 1.72 | 1.73 | -0.57% | 0.00% | -0.40% | 17,454,700 | 30,202,000 | 105% | 1.73 | -0.75% | 1.74 | -0.06% | 1.74 | -0.23% | 1.74 | 0.12% | -0.02% | |
| 2020-05-15 | 1.73 | 1.76 | 1.73 | 1.74 | 0.58% | -0.17% | 0.29% | 24,300,800 | 42,363,000 | 154% | 1.74 | 0.52% | 1.74 | 0.23% | 1.74 | 0.06% | 1.74 | 0.23% | -0.03% | |
| 2020-05-14 | 1.73 | 1.74 | 1.73 | 1.73 | -0.57% | -0.23% | -0.06% | 13,927,700 | 24,146,000 | 88% | 1.73 | 0.00% | 1.73 | -0.40% | 1.74 | -0.06% | 1.73 | 0.06% | -0.08% | |
| 2020-05-13 | 1.73 | 1.74 | 1.72 | 1.74 | 0.58% | 0.35% | 0.58% | 11,130,300 | 19,297,000 | 69% | 1.73 | -0.06% | 1.74 | -0.06% | 1.74 | 0.12% | 1.73 | -0.17% | -0.08% | |
| 2020-05-12 | 1.75 | 1.75 | 1.73 | 1.73 | -0.57% | -0.29% | -0.17% | 9,004,900 | 15,627,000 | 49% | 1.74 | -0.69% | 1.74 | 0.00% | 1.74 | 0.06% | 1.73 | -0.63% | -0.06% | |
| 2020-05-11 | 1.74 | 1.76 | 1.74 | 1.74 | 0.00% | -0.40% | -0.23% | 18,870,500 | 32,971,000 | 79% | 1.75 | 0.35% | 1.74 | 0.40% | 1.74 | 0.35% | 1.74 | 0.06% | 0.10% | |
| 2020-05-08 | 1.73 | 1.75 | 1.73 | 1.74 | 0.58% | -0.06% | -0.17% | 19,439,800 | 33,835,000 | 83% | 1.74 | 0.35% | 1.74 | 0.17% | 1.73 | 0.46% | 1.74 | 0.06% | 0.09% | |
| 2020-05-07 | 1.74 | 1.75 | 1.73 | 1.73 | -0.57% | -0.29% | -0.69% | 11,313,500 | 19,632,000 | 49% | 1.74 | 0.23% | 1.73 | 0.35% | 1.72 | 0.00% | 1.74 | 0.06% | 0.06% | |
| 2020-05-06 | 1.72 | 1.75 | 1.71 | 1.74 | 0.58% | 0.52% | -0.06% | 22,828,600 | 39,512,000 | 100% | 1.73 | 0.06% | 1.73 | 0.52% | 1.72 | -0.41% | 1.74 | 0.00% | 0.06% | |
| 2020-04-30 | 1.71 | 1.74 | 1.71 | 1.73 | 1.17% | 0.00% | -0.63% | 16,687,200 | 28,868,000 | 76% | 1.73 | 1.23% | 1.72 | -0.06% | 1.73 | -1.03% | 1.74 | 0.00% | 0.06% | |
| 2020-04-29 | 1.71 | 1.72 | 1.70 | 1.71 | 0.00% | 0.06% | -1.78% | 10,432,500 | 17,829,000 | 48% | 1.71 | -0.23% | 1.72 | -0.81% | 1.75 | -0.06% | 1.74 | 0.00% | 0.06% | |
| 2020-04-28 | 1.72 | 1.73 | 1.70 | 1.71 | -1.16% | -0.18% | -1.78% | 24,192,400 | 41,431,000 | 109% | 1.71 | -1.04% | 1.73 | -1.54% | 1.75 | -0.23% | 1.74 | -0.17% | 0.05% | |
| 2020-04-27 | 1.74 | 1.74 | 1.72 | 1.73 | -0.57% | -0.06% | -0.80% | 17,403,200 | 30,132,000 | 84% | 1.73 | -0.92% | 1.76 | -0.06% | 1.75 | 0.06% | 1.74 | 0.00% | 0.08% | |
| 2020-04-24 | 1.75 | 1.77 | 1.73 | 1.74 | -2.25% | -0.40% | -0.23% | 33,384,000 | 58,327,000 | 171% | 1.75 | -1.47% | 1.76 | 0.06% | 1.75 | 0.06% | 1.74 | 0.06% | 0.06% | |
| 2020-04-23 | 1.73 | 1.85 | 1.72 | 1.78 | 2.89% | 0.39% | 2.12% | 64,295,900 | 114,017,000 | 365% | 1.77 | 2.96% | 1.76 | 2.21% | 1.75 | 1.63% | 1.74 | 0.93% | 0.05% | |
| 2020-04-22 | 1.72 | 1.73 | 1.71 | 1.73 | 0.00% | 0.46% | 0.17% | 12,159,400 | 20,944,000 | 97% | 1.72 | 0.06% | 1.72 | -0.17% | 1.72 | -0.06% | 1.73 | -0.06% | -0.06% | |
| 2020-04-21 | 1.72 | 1.73 | 1.71 | 1.73 | 0.58% | 0.52% | 0.12% | 13,302,300 | 22,891,000 | 106% | 1.72 | 0.00% | 1.72 | 0.00% | 1.72 | -0.06% | 1.73 | -0.17% | -0.05% | |
| 2020-04-20 | 1.73 | 1.73 | 1.71 | 1.72 | -0.58% | -0.06% | -0.64% | 12,230,800 | 21,045,000 | 95% | 1.72 | -0.46% | 1.72 | -0.12% | 1.73 | -0.06% | 1.73 | 0.00% | -0.02% | |
| 2020-04-17 | 1.72 | 1.74 | 1.72 | 1.73 | 0.58% | 0.06% | -0.06% | 13,231,100 | 22,880,000 | 103% | 1.73 | 0.47% | 1.73 | 0.06% | 1.73 | -0.06% | 1.73 | 0.00% | -0.02% | |
| 2020-04-16 | 1.72 | 1.73 | 1.71 | 1.72 | 0.00% | -0.06% | -0.64% | 9,706,300 | 16,703,000 | 75% | 1.72 | -0.29% | 1.73 | -0.06% | 1.73 | -0.17% | 1.73 | 0.00% | -0.02% | |
| 2020-04-15 | 1.73 | 1.74 | 1.72 | 1.72 | -0.58% | -0.35% | -0.64% | 17,797,400 | 30,726,000 | 130% | 1.73 | 0.00% | 1.73 | -0.23% | 1.73 | -0.17% | 1.73 | -0.06% | -0.05% | |
| 2020-04-14 | 1.72 | 1.74 | 1.71 | 1.73 | 0.58% | 0.23% | -0.12% | 11,198,100 | 19,331,000 | 85% | 1.73 | 0.17% | 1.73 | -0.23% | 1.73 | -0.23% | 1.73 | 0.06% | -0.06% | |
| 2020-04-13 | 1.73 | 1.74 | 1.72 | 1.72 | 0.00% | -0.17% | -0.64% | 7,888,000 | 13,593,000 | 58% | 1.72 | -0.69% | 1.73 | -0.17% | 1.74 | 0.00% | 1.73 | -0.12% | -0.11% | | |
|
