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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 2.12 | 2.12 | 2.08 | 2.10 | -1.87% | 0.00% | 0.00% | 24,892,300 | 52,399,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 2.08 | 2.19 | 2.06 | 2.14 | 2.88% | 0.90% | 0.56% | 47,366,300 | 100,471,000 | 119% | 2.12 | 1.78% | 2.16 | 0.00% | 2.15 | 0.05% | 2.13 | 0.14% | -0.75% | |
| 2019-05-20 | 2.13 | 2.14 | 1.99 | 2.08 | -4.59% | -0.19% | -2.12% | 62,776,700 | 130,827,000 | 163% | 2.08 | -5.87% | 2.16 | -0.65% | 2.14 | -0.56% | 2.13 | -0.19% | -0.93% | |
| 2019-05-17 | 2.11 | 2.32 | 2.09 | 2.18 | 3.32% | -1.54% | 2.40% | 112,333,400 | 248,758,000 | 323% | 2.21 | 5.23% | 2.17 | 3.53% | 2.16 | 2.91% | 2.13 | 1.33% | -1.10% | |
| 2019-05-16 | 2.10 | 2.14 | 2.08 | 2.11 | -0.47% | 0.29% | 0.43% | 30,842,900 | 64,898,000 | 113% | 2.10 | -0.19% | 2.10 | 0.24% | 2.10 | 0.29% | 2.10 | -0.76% | -1.31% | |
| 2019-05-15 | 2.06 | 2.17 | 2.05 | 2.12 | 3.41% | 0.57% | 0.14% | 41,650,000 | 87,803,000 | 149% | 2.11 | 2.08% | 2.09 | 0.48% | 2.09 | 0.48% | 2.12 | -0.94% | -1.37% |  |
| 2019-05-14 | 2.07 | 2.09 | 2.05 | 2.05 | -1.91% | -0.73% | -4.07% | 19,626,800 | 40,525,000 | 72% | 2.07 | -1.15% | 2.08 | -0.05% | 2.08 | -0.10% | 2.14 | -1.61% | -1.35% | |
| 2019-05-13 | 2.10 | 2.11 | 2.08 | 2.09 | -0.95% | 0.05% | -3.78% | 18,532,900 | 38,723,000 | 62% | 2.09 | -0.10% | 2.08 | 0.19% | 2.08 | -0.19% | 2.17 | -1.14% | -1.24% | |
| 2019-05-10 | 2.06 | 2.11 | 2.06 | 2.11 | 2.43% | 0.91% | -3.96% | 28,127,400 | 58,825,000 | 89% | 2.09 | 1.21% | 2.08 | 0.29% | 2.09 | -1.04% | 2.20 | -1.52% | -1.15% | |
| 2019-05-09 | 2.07 | 2.08 | 2.05 | 2.06 | -0.48% | -0.29% | -7.66% | 15,577,600 | 32,182,000 | 46% | 2.07 | -0.43% | 2.07 | -0.58% | 2.11 | -1.54% | 2.23 | -1.59% | -1.04% | |
| 2019-05-08 | 2.06 | 2.10 | 2.02 | 2.07 | -0.96% | -0.24% | -8.69% | 19,779,500 | 41,033,000 | 52% | 2.08 | -0.14% | 2.09 | -1.60% | 2.14 | -1.52% | 2.27 | -1.22% | -0.91% | |
| 2019-05-07 | 2.06 | 2.10 | 2.06 | 2.09 | 1.46% | 0.58% | -8.93% | 27,932,400 | 58,043,000 | 71% | 2.08 | -0.86% | 2.12 | -2.26% | 2.17 | -2.51% | 2.30 | -1.71% | -0.83% | |
| 2019-05-06 | 2.19 | 2.20 | 2.01 | 2.06 | -7.21% | -1.72% | -11.78% | 46,306,000 | 97,069,000 | 110% | 2.10 | -5.54% | 2.17 | -3.43% | 2.23 | -2.79% | 2.34 | -1.89% | -0.69% | |
| 2019-04-30 | 2.17 | 2.24 | 2.17 | 2.22 | 1.37% | 0.05% | -6.72% | 22,711,200 | 50,392,000 | 57% | 2.22 | -0.45% | 2.25 | -1.88% | 2.29 | -1.29% | 2.38 | -0.75% | -0.53% | |
| 2019-04-29 | 2.28 | 2.31 | 2.15 | 2.19 | -4.37% | -1.75% | -8.67% | 37,011,100 | 82,484,000 | 87% | 2.23 | -2.79% | 2.29 | -1.93% | 2.32 | -2.02% | 2.40 | -1.28% | -0.48% | |
| 2019-04-26 | 2.28 | 2.31 | 2.27 | 2.29 | 0.44% | -0.13% | -5.72% | 26,509,700 | 60,784,000 | 59% | 2.29 | -1.93% | 2.33 | -1.14% | 2.37 | -1.09% | 2.43 | -0.78% | -0.31% | |
| 2019-04-25 | 2.35 | 2.40 | 2.27 | 2.28 | -3.39% | -2.48% | -6.86% | 42,994,200 | 100,539,000 | 87% | 2.34 | -1.06% | 2.36 | -1.67% | 2.40 | -1.32% | 2.45 | -0.53% | -0.30% | |
| 2019-04-24 | 2.36 | 2.39 | 2.33 | 2.36 | -0.42% | -0.13% | -4.10% | 30,899,200 | 73,023,000 | 63% | 2.36 | -0.80% | 2.40 | -1.07% | 2.43 | -0.70% | 2.46 | -0.24% | -0.20% | |
| 2019-04-23 | 2.41 | 2.41 | 2.35 | 2.37 | -1.66% | -0.50% | -3.93% | 40,705,700 | 96,968,000 | 77% | 2.38 | -2.46% | 2.43 | -1.34% | 2.45 | -0.57% | 2.47 | -0.36% | -0.14% | |
| 2019-04-22 | 2.48 | 2.48 | 2.40 | 2.41 | -2.43% | -1.31% | -2.67% | 46,928,200 | 114,597,000 | 89% | 2.44 | -0.93% | 2.46 | -0.37% | 2.46 | -0.61% | 2.48 | -0.32% | -0.07% | |
| 2019-04-19 | 2.46 | 2.48 | 2.45 | 2.47 | -0.40% | 0.20% | -0.56% | 30,332,100 | 74,757,000 | 54% | 2.47 | -0.36% | 2.47 | 0.20% | 2.48 | -0.32% | 2.48 | -0.48% | -0.02% | |
| 2019-04-18 | 2.47 | 2.51 | 2.44 | 2.48 | 0.00% | 0.24% | -0.64% | 50,417,100 | 124,742,000 | 79% | 2.47 | 0.37% | 2.46 | -0.57% | 2.48 | -0.04% | 2.50 | -0.24% | 0.07% | |
| 2019-04-17 | 2.48 | 2.48 | 2.45 | 2.48 | 0.00% | 0.61% | -0.88% | 41,162,400 | 101,480,000 | 60% | 2.47 | 0.49% | 2.48 | -0.44% | 2.48 | 0.04% | 2.50 | -0.32% | 0.13% | |
| 2019-04-16 | 2.45 | 2.48 | 2.42 | 2.48 | 0.40% | 1.10% | -1.20% | 48,301,900 | 118,490,000 | 62% | 2.45 | -2.04% | 2.49 | -0.28% | 2.48 | -0.24% | 2.51 | -0.28% | 0.21% | |
| 2019-04-15 | 2.52 | 2.54 | 2.47 | 2.47 | -1.20% | -1.36% | -1.87% | 63,844,900 | 159,870,000 | 73% | 2.50 | 0.16% | 2.50 | 0.52% | 2.49 | -0.08% | 2.52 | 0.44% | 0.30% | |
| 2019-04-12 | 2.46 | 2.57 | 2.45 | 2.50 | 2.04% | 0.00% | -0.24% | 73,416,100 | 183,568,000 | 73% | 2.50 | 0.93% | 2.48 | 0.24% | 2.49 | -0.60% | 2.51 | -0.67% | 0.30% | |
| 2019-04-11 | 2.49 | 2.51 | 2.45 | 2.45 | -2.39% | -1.09% | -2.89% | 44,060,200 | 109,141,000 | 35% | 2.48 | 0.37% | 2.48 | -0.52% | 2.51 | -0.32% | 2.52 | 0.48% | 0.66% | |
| 2019-04-10 | 2.46 | 2.53 | 2.43 | 2.51 | 1.21% | 1.70% | -0.04% | 69,237,800 | 170,857,000 | 52% | 2.47 | -0.96% | 2.49 | -1.27% | 2.51 | -0.51% | 2.51 | 0.40% | 0.63% | |
| 2019-04-09 | 2.49 | 2.53 | 2.47 | 2.48 | -1.20% | -0.48% | -0.84% | 47,888,700 | 119,333,000 | 35% | 2.49 | -0.64% | 2.52 | -0.28% | 2.53 | -0.20% | 2.50 | 0.28% | 0.57% | |
| 2019-04-08 | 2.54 | 2.55 | 2.47 | 2.51 | 0.00% | 0.08% | 0.64% | 78,987,600 | 198,102,000 | 58% | 2.51 | -1.49% | 2.53 | -0.32% | 2.53 | 0.76% | 2.49 | 0.24% | 0.53% | | |
|
