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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 1.99 | 2.01 | 1.98 | 1.99 | 0.00% | -0.55% | 1.79% | 14,247,600 | 28,509,000 | 139% | 2.00 | 1.27% | 1.98 | 1.23% | 1.97 | 0.77% | 1.96 | 0.46% | -0.35% |  |
| 2019-08-19 | 1.96 | 1.99 | 1.95 | 1.99 | 2.05% | 0.71% | 2.26% | 12,749,100 | 25,189,000 | 111% | 1.98 | 1.18% | 1.96 | 0.31% | 1.95 | 0.51% | 1.95 | -0.26% | -0.52% | |
| 2019-08-16 | 1.94 | 1.97 | 1.94 | 1.95 | 0.00% | -0.15% | -0.05% | 9,451,200 | 18,461,000 | 81% | 1.95 | 1.09% | 1.95 | 0.26% | 1.94 | 0.16% | 1.95 | -0.46% | -0.53% |  |
| 2019-08-15 | 1.93 | 1.95 | 1.91 | 1.95 | 0.00% | 0.93% | -0.51% | 8,941,800 | 17,275,000 | 71% | 1.93 | -1.58% | 1.95 | 0.00% | 1.94 | -0.05% | 1.96 | -0.46% | -0.53% | |
| 2019-08-14 | 1.95 | 1.98 | 1.95 | 1.95 | 0.00% | -0.66% | -0.96% | 10,053,800 | 19,731,000 | 82% | 1.96 | 1.13% | 1.95 | 0.47% | 1.94 | 0.16% | 1.97 | -0.35% | -0.49% | |
| 2019-08-13 | 1.93 | 1.96 | 1.92 | 1.95 | 0.52% | 0.46% | -1.32% | 12,585,300 | 24,423,000 | 103% | 1.94 | 0.52% | 1.94 | 0.05% | 1.94 | 0.00% | 1.98 | -0.55% | -0.48% | |
| 2019-08-12 | 1.92 | 1.94 | 1.92 | 1.94 | 1.04% | 0.47% | -2.37% | 8,574,300 | 16,561,000 | 71% | 1.93 | -0.16% | 1.94 | -0.31% | 1.94 | -0.82% | 1.99 | -0.40% | -0.46% | |
| 2019-08-09 | 1.94 | 1.95 | 1.92 | 1.92 | -1.54% | -0.72% | -3.76% | 7,711,500 | 14,915,000 | 65% | 1.93 | -0.31% | 1.94 | -0.05% | 1.96 | -0.91% | 2.00 | -0.40% | -0.43% | |
| 2019-08-08 | 1.94 | 1.95 | 1.93 | 1.95 | 1.04% | 0.52% | -2.65% | 8,530,000 | 16,547,000 | 72% | 1.94 | -0.36% | 1.94 | -0.97% | 1.97 | -0.71% | 2.00 | -0.50% | -0.40% | |
| 2019-08-07 | 1.95 | 1.96 | 1.93 | 1.93 | -0.52% | -0.87% | -4.12% | 11,718,700 | 22,821,000 | 100% | 1.95 | 0.36% | 1.96 | -1.16% | 1.99 | -0.70% | 2.01 | -0.54% | -0.35% | |
| 2019-08-06 | 1.97 | 1.97 | 1.90 | 1.94 | -3.00% | 0.00% | -4.15% | 25,837,700 | 50,126,000 | 223% | 1.94 | -3.63% | 1.98 | -2.31% | 2.00 | -2.01% | 2.02 | -1.27% | -0.30% | |
| 2019-08-05 | 2.03 | 2.03 | 1.99 | 2.00 | -1.48% | -0.65% | -2.44% | 13,371,200 | 26,921,000 | 144% | 2.01 | -0.94% | 2.03 | -0.78% | 2.04 | -0.54% | 2.05 | -0.39% | -0.17% | |
| 2019-08-02 | 2.05 | 2.05 | 2.02 | 2.03 | -1.46% | -0.10% | -1.36% | 15,090,500 | 30,668,000 | 159% | 2.03 | -1.31% | 2.05 | -0.78% | 2.05 | -0.44% | 2.06 | -0.39% | -0.16% | |
| 2019-08-01 | 2.06 | 2.07 | 2.05 | 2.06 | 0.00% | 0.05% | -0.29% | 8,424,800 | 17,345,000 | 94% | 2.06 | -0.19% | 2.06 | 0.00% | 2.06 | -0.05% | 2.07 | -0.10% | -0.16% | |
| 2019-07-31 | 2.06 | 2.07 | 2.05 | 2.06 | -0.48% | -0.15% | -0.39% | 7,606,500 | 15,694,000 | 85% | 2.06 | -0.19% | 2.06 | 0.00% | 2.06 | -0.05% | 2.07 | -0.29% | -0.18% | |
| 2019-07-30 | 2.06 | 2.08 | 2.05 | 2.07 | 0.49% | 0.15% | -0.19% | 9,593,200 | 19,825,000 | 100% | 2.07 | 0.39% | 2.06 | 0.10% | 2.06 | 0.10% | 2.07 | -0.34% | -0.17% | |
| 2019-07-29 | 2.07 | 2.07 | 2.05 | 2.06 | -0.48% | 0.05% | -1.01% | 6,298,500 | 12,967,000 | 56% | 2.06 | -0.10% | 2.06 | -0.19% | 2.06 | -0.05% | 2.08 | -0.10% | -0.22% | |
| 2019-07-26 | 2.06 | 2.07 | 2.05 | 2.07 | 0.49% | 0.44% | -0.62% | 6,730,000 | 13,868,000 | 56% | 2.06 | -0.10% | 2.07 | 0.10% | 2.06 | -0.29% | 2.08 | -0.05% | -0.25% | |
| 2019-07-25 | 2.07 | 2.07 | 2.06 | 2.06 | -0.48% | -0.15% | -1.15% | 8,433,100 | 17,397,000 | 70% | 2.06 | -0.34% | 2.06 | -0.05% | 2.07 | -0.19% | 2.08 | -0.05% | -0.26% | |
| 2019-07-24 | 2.06 | 2.08 | 2.05 | 2.07 | 0.49% | 0.00% | -0.72% | 9,204,900 | 19,050,000 | 76% | 2.07 | 0.78% | 2.06 | -0.34% | 2.07 | -0.38% | 2.09 | 0.00% | -0.26% | |
| 2019-07-23 | 2.04 | 2.06 | 2.04 | 2.06 | 0.93% | 0.29% | -1.20% | 5,881,600 | 12,079,000 | 47% | 2.05 | 0.44% | 2.07 | -0.29% | 2.08 | -0.48% | 2.09 | -0.05% | -0.27% | |
| 除权分界线,2019年07月23日,10股派0.190元(以下数据已经复权) |
| 2019-07-22 | 2.07 | 2.08 | 2.03 | 2.04 | -0.97% | -0.20% | -2.16% | 15,942,200 | 32,899,000 | 126% | 2.05 | -1.30% | 2.08 | -0.86% | 2.09 | -0.19% | 2.09 | -0.29% | -0.26% | |
| 2019-07-19 | 2.06 | 2.09 | 2.06 | 2.06 | 0.00% | -0.53% | -1.48% | 10,277,100 | 21,492,000 | 76% | 2.07 | 0.34% | 2.10 | -0.24% | 2.10 | 0.05% | 2.09 | -0.38% | -0.25% | |
| 2019-07-18 | 2.08 | 2.08 | 2.06 | 2.06 | -0.96% | -0.19% | -1.86% | 8,804,700 | 18,347,000 | 60% | 2.07 | -0.96% | 2.10 | 0.10% | 2.09 | 0.05% | 2.10 | -0.24% | -0.24% | |
| 2019-07-17 | 2.09 | 2.10 | 2.07 | 2.08 | -0.95% | -0.19% | -1.14% | 14,209,000 | 29,901,000 | 95% | 2.09 | 0.05% | 2.10 | 0.24% | 2.09 | 0.24% | 2.11 | -0.24% | -0.22% | |
| 2019-07-16 | 2.07 | 2.11 | 2.06 | 2.10 | 1.45% | 0.82% | -0.43% | 25,242,200 | 53,084,000 | 160% | 2.08 | 1.12% | 2.09 | 0.63% | 2.09 | 0.39% | 2.11 | -0.80% | -0.20% | |
| 2019-07-15 | 2.06 | 2.08 | 2.04 | 2.07 | 0.98% | 0.49% | -2.63% | 13,209,400 | 27,482,000 | 74% | 2.06 | 0.05% | 2.08 | 0.10% | 2.08 | -0.43% | 2.13 | -0.42% | -0.09% | |
| 2019-07-12 | 2.06 | 2.07 | 2.05 | 2.05 | -0.49% | -0.44% | -3.98% | 7,748,100 | 16,110,000 | 38% | 2.06 | 0.00% | 2.08 | -0.05% | 2.09 | -0.81% | 2.14 | -0.09% | -0.03% | |
| 2019-07-11 | 2.05 | 2.07 | 2.05 | 2.06 | 0.49% | 0.05% | -3.60% | 9,604,500 | 19,972,000 | 39% | 2.06 | 0.20% | 2.08 | -0.62% | 2.11 | -0.47% | 2.14 | -0.09% | -0.01% | |
| 2019-07-10 | 2.07 | 2.08 | 2.04 | 2.05 | 0.00% | -0.24% | -4.16% | 10,399,800 | 21,578,000 | 39% | 2.06 | -0.48% | 2.09 | -1.18% | 2.12 | -0.52% | 2.14 | -0.09% | 0.01% | | |
|
