唐山港(601000) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-03-04 | 2.42 | 2.45 | 2.41 | 2.44 | 0.01 | 0.41 | 371,723 | 9,058 | 1.65 | 0.63 |
2021-03-03 | 2.39 | 2.43 | 2.38 | 2.43 | 0.03 | 1.25 | 271,060 | 6,547 | 2.08 | 0.46 |
2021-03-02 | 2.43 | 2.43 | 2.38 | 2.40 | -0.02 | -0.83 | 283,681 | 6,805 | 2.07 | 0.48 |
2021-03-01 | 2.39 | 2.43 | 2.39 | 2.42 | 0.02 | 0.83 | 252,386 | 6,076 | 1.67 | 0.43 |
2021-02-26 | 2.40 | 2.42 | 2.38 | 2.40 | -0.02 | -0.83 | 301,298 | 7,218 | 1.65 | 0.51 |
2021-02-25 | 2.42 | 2.44 | 2.41 | 2.42 | 0.00 | 0.00 | 216,807 | 5,262 | 1.24 | 0.37 |
2021-02-24 | 2.44 | 2.46 | 2.40 | 2.42 | -0.02 | -0.82 | 308,046 | 7,478 | 2.46 | 0.52 |
2021-02-23 | 2.41 | 2.45 | 2.41 | 2.44 | 0.03 | 1.24 | 302,931 | 7,355 | 1.66 | 0.51 |
2021-02-22 | 2.41 | 2.46 | 2.40 | 2.41 | 0.01 | 0.42 | 524,385 | 12,775 | 2.50 | 0.88 |
2021-02-19 | 2.33 | 2.41 | 2.33 | 2.40 | 0.05 | 2.13 | 337,281 | 8,023 | 3.40 | 0.57 |
2021-02-18 | 2.32 | 2.35 | 2.32 | 2.35 | 0.04 | 1.73 | 289,873 | 6,770 | 1.30 | 0.49 |
2021-02-10 | 2.29 | 2.31 | 2.28 | 2.31 | 0.01 | 0.43 | 160,269 | 3,676 | 1.30 | 0.27 |
2021-02-09 | 2.28 | 2.31 | 2.27 | 2.30 | 0.01 | 0.44 | 189,102 | 4,329 | 1.75 | 0.32 |
2021-02-08 | 2.28 | 2.30 | 2.27 | 2.29 | 0.01 | 0.44 | 160,113 | 3,659 | 1.32 | 0.27 |
2021-02-05 | 2.26 | 2.28 | 2.25 | 2.28 | 0.02 | 0.89 | 184,860 | 4,191 | 1.33 | 0.31 |
2021-02-04 | 2.27 | 2.27 | 2.24 | 2.26 | -0.01 | -0.44 | 190,495 | 4,287 | 1.32 | 0.32 |
2021-02-03 | 2.30 | 2.30 | 2.25 | 2.27 | -0.03 | -1.30 | 287,299 | 6,527 | 2.17 | 0.48 |
2021-02-02 | 2.28 | 2.33 | 2.28 | 2.30 | 0.02 | 0.88 | 279,628 | 6,447 | 2.19 | 0.47 |
2021-02-01 | 2.30 | 2.31 | 2.27 | 2.28 | -0.03 | -1.30 | 195,013 | 4,461 | 1.73 | 0.33 |
2021-01-29 | 2.33 | 2.33 | 2.30 | 2.31 | -0.02 | -0.86 | 224,827 | 5,203 | 1.29 | 0.38 |
2021-01-28 | 2.33 | 2.33 | 2.31 | 2.33 | -0.01 | -0.43 | 194,334 | 4,507 | 0.85 | 0.33 |
2021-01-27 | 2.32 | 2.35 | 2.32 | 2.34 | 0.01 | 0.43 | 208,737 | 4,884 | 1.29 | 0.35 |
2021-01-26 | 2.34 | 2.37 | 2.32 | 2.33 | -0.03 | -1.27 | 248,254 | 5,803 | 2.12 | 0.42 |
2021-01-25 | 2.40 | 2.41 | 2.34 | 2.36 | -0.05 | -2.07 | 429,481 | 10,198 | 2.90 | 0.72 |
2021-01-22 | 2.43 | 2.44 | 2.40 | 2.41 | -0.02 | -0.82 | 338,316 | 8,161 | 1.65 | 0.57 |
2021-01-21 | 2.43 | 2.45 | 2.42 | 2.43 | -0.01 | -0.41 | 228,054 | 5,561 | 1.23 | 0.38 |
2021-01-20 | 2.44 | 2.46 | 2.42 | 2.44 | -0.01 | -0.41 | 237,392 | 5,789 | 1.63 | 0.40 |
2021-01-19 | 2.45 | 2.46 | 2.43 | 2.45 | 0.00 | 0.00 | 281,002 | 6,850 | 1.22 | 0.47 |
2021-01-18 | 2.44 | 2.46 | 2.43 | 2.45 | 0.00 | 0.00 | 257,605 | 6,303 | 1.22 | 0.43 |
2021-01-15 | 2.45 | 2.47 | 2.44 | 2.45 | -0.01 | -0.41 | 282,185 | 6,911 | 1.22 | 0.48 |
2021-01-14 | 2.43 | 2.48 | 2.42 | 2.46 | 0.02 | 0.82 | 406,978 | 9,999 | 2.46 | 0.69 |
2021-01-13 | 2.42 | 2.44 | 2.40 | 2.44 | 0.02 | 0.83 | 335,845 | 8,131 | 1.65 | 0.57 |
2021-01-12 | 2.41 | 2.44 | 2.40 | 2.42 | 0.00 | 0.00 | 318,410 | 7,700 | 1.65 | 0.54 |
2021-01-11 | 2.44 | 2.46 | 2.40 | 2.42 | -0.04 | -1.63 | 371,223 | 9,013 | 2.44 | 0.63 |
2021-01-08 | 2.43 | 2.46 | 2.42 | 2.46 | 0.03 | 1.23 | 317,804 | 7,767 | 1.65 | 0.54 |
2021-01-07 | 2.48 | 2.50 | 2.43 | 2.43 | -0.05 | -2.02 | 526,406 | 12,965 | 2.82 | 0.89 |
2021-01-06 | 2.50 | 2.50 | 2.46 | 2.48 | -0.03 | -1.20 | 424,190 | 10,521 | 1.59 | 0.72 |
2021-01-05 | 2.46 | 2.53 | 2.42 | 2.51 | 0.05 | 2.03 | 833,431 | 20,646 | 4.47 | 1.41 |
2021-01-04 | 2.48 | 2.48 | 2.45 | 2.46 | -0.02 | -0.81 | 413,799 | 10,204 | 1.21 | 0.70 |