中远海能( 600026.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-11 | 5.85 | 5.86 | 5.63 | 5.66 | -3.74% | -0.77% | -3.99% | 26,086,900 | 148,792,000 | 119% | 5.70 | -3.80% | 5.81 | -1.16% | 5.82 | -0.77% | 5.90 | -0.86% | -1.08% |  |
| 2019-11-08 | 5.86 | 6.01 | 5.85 | 5.88 | 1.38% | -0.83% | -1.11% | 21,655,800 | 128,398,000 | 106% | 5.93 | 2.14% | 5.87 | 0.58% | 5.87 | 0.15% | 5.95 | -0.35% | -1.43% | |
| 2019-11-07 | 5.80 | 5.86 | 5.75 | 5.80 | -0.17% | -0.09% | -2.80% | 11,698,200 | 67,907,000 | 56% | 5.81 | -0.77% | 5.84 | -0.31% | 5.86 | -0.43% | 5.97 | -0.50% | -1.44% | |
| 2019-11-06 | 5.89 | 5.92 | 5.77 | 5.81 | -1.19% | -0.68% | -3.12% | 15,335,400 | 89,709,000 | 73% | 5.85 | -0.07% | 5.86 | -0.22% | 5.88 | -0.49% | 6.00 | -0.47% | -1.36% | |
| 2019-11-05 | 5.82 | 5.91 | 5.75 | 5.88 | 1.03% | 0.44% | -2.41% | 18,502,300 | 108,310,000 | 87% | 5.85 | -0.22% | 5.87 | -0.44% | 5.91 | -0.66% | 6.03 | -0.56% | -1.27% | |
| 2019-11-04 | 5.94 | 5.98 | 5.79 | 5.82 | -1.52% | -0.80% | -3.94% | 24,621,700 | 144,450,000 | 115% | 5.87 | -0.39% | 5.90 | -0.76% | 5.95 | -0.97% | 6.06 | -0.74% | -1.12% | |
| 2019-11-01 | 5.80 | 5.97 | 5.72 | 5.91 | 1.03% | 0.34% | -3.18% | 21,723,100 | 127,958,000 | 97% | 5.89 | -0.47% | 5.94 | -0.98% | 6.01 | -0.81% | 6.10 | -0.99% | -1.09% | |
| 2019-10-31 | 6.13 | 6.14 | 5.81 | 5.85 | -4.41% | -1.15% | -5.11% | 41,604,900 | 246,219,000 | 168% | 5.92 | -2.71% | 6.00 | -2.38% | 6.06 | -1.69% | 6.17 | -1.99% | -1.11% | |
| 2019-10-30 | 6.12 | 6.15 | 6.03 | 6.12 | -1.29% | 0.61% | -2.70% | 15,012,200 | 91,316,000 | 59% | 6.08 | -1.11% | 6.15 | -0.31% | 6.16 | -0.39% | 6.29 | -1.77% | -0.96% | |
| 2019-10-29 | 6.25 | 6.26 | 6.09 | 6.20 | -0.64% | 0.80% | -3.17% | 14,700,800 | 90,424,000 | 50% | 6.15 | -0.81% | 6.17 | -0.37% | 6.19 | -0.23% | 6.40 | -2.57% | -0.82% | |
| 2019-10-28 | 6.14 | 6.25 | 6.13 | 6.24 | 0.65% | 0.63% | -5.05% | 17,306,800 | 107,313,000 | 48% | 6.20 | 0.88% | 6.19 | -0.07% | 6.20 | -0.03% | 6.57 | -4.35% | -0.52% | |
| 2019-10-25 | 6.12 | 6.23 | 6.03 | 6.20 | 0.00% | 0.86% | -9.77% | 19,292,100 | 118,593,000 | 39% | 6.15 | -1.24% | 6.19 | -0.45% | 6.20 | -0.82% | 6.87 | -0.51% | 0.27% | |
| 2019-10-24 | 6.28 | 6.32 | 6.16 | 6.20 | -0.16% | -0.39% | -10.22% | 16,640,500 | 103,567,000 | 31% | 6.22 | 0.16% | 6.22 | 0.13% | 6.25 | -1.61% | 6.91 | 0.33% | 0.25% | |
| 2019-10-23 | 6.30 | 6.33 | 6.16 | 6.21 | -1.11% | -0.06% | -9.78% | 16,347,100 | 101,588,000 | 29% | 6.21 | -0.16% | 6.21 | -0.85% | 6.36 | -2.17% | 6.88 | 0.41% | -0.06% | |
| 2019-10-22 | 6.23 | 6.30 | 6.14 | 6.28 | 0.80% | 0.90% | -8.39% | 18,438,100 | 114,759,000 | 32% | 6.22 | 0.29% | 6.27 | -2.00% | 6.50 | -3.06% | 6.86 | 1.02% | -0.19% | |
| 2019-10-21 | 6.23 | 6.35 | 6.08 | 6.23 | -0.16% | 0.39% | -8.19% | 33,619,500 | 208,651,000 | 54% | 6.21 | -1.93% | 6.39 | -3.14% | 6.70 | -5.39% | 6.79 | -0.51% | -0.55% | |
| 2019-10-18 | 6.52 | 6.59 | 6.17 | 6.24 | -4.44% | -1.39% | -8.52% | 44,146,400 | 279,374,000 | 76% | 6.33 | -3.99% | 6.60 | -4.26% | 7.08 | -0.92% | 6.82 | -1.12% | -0.51% | |
| 2019-10-17 | 6.70 | 6.90 | 6.45 | 6.53 | -2.68% | -0.93% | -5.33% | 46,934,600 | 309,339,000 | 84% | 6.59 | -3.68% | 6.90 | -5.86% | 7.15 | 0.35% | 6.90 | -0.55% | -0.36% | |
| 2019-10-16 | 6.88 | 7.12 | 6.68 | 6.71 | -3.87% | -1.94% | -3.26% | 51,596,600 | 353,083,000 | 101% | 6.84 | -3.94% | 7.32 | 0.07% | 7.13 | 0.76% | 6.94 | -0.30% | -0.32% | |
| 2019-10-15 | 7.20 | 7.39 | 6.88 | 6.98 | -5.03% | -2.02% | 0.33% | 73,789,400 | 525,678,000 | 154% | 7.12 | -7.24% | 7.32 | 1.77% | 7.07 | 3.20% | 6.96 | 0.42% | -0.30% | |
| 2019-10-14 | 7.70 | 7.87 | 7.27 | 7.35 | 2.80% | -4.30% | 6.09% | 110,739,200 | 850,517,000 | 283% | 7.68 | 11.06% | 7.19 | 9.68% | 6.85 | 6.86% | 6.93 | 3.51% | -0.36% | |
| 2019-10-11 | 6.77 | 7.15 | 6.55 | 7.15 | 10.00% | 3.40% | 6.83% | 63,253,000 | 437,381,000 | 180% | 6.92 | 7.91% | 6.56 | 6.17% | 6.41 | -0.17% | 6.69 | -0.68% | -0.78% | |
| 2019-10-10 | 6.06 | 6.64 | 6.05 | 6.50 | 7.44% | 1.44% | -3.55% | 46,742,000 | 299,515,000 | 125% | 6.41 | 6.62% | 6.18 | 1.31% | 6.42 | -1.47% | 6.74 | -2.81% | -0.70% | |
| 2019-10-09 | 5.88 | 6.07 | 5.88 | 6.05 | 0.00% | 0.67% | -12.75% | 28,623,900 | 172,028,000 | 64% | 6.01 | -1.23% | 6.10 | -6.79% | 6.52 | -3.16% | 6.93 | -0.92% | -0.26% | |
| 2019-10-08 | 6.11 | 6.35 | 6.05 | 6.05 | -9.97% | -0.58% | -13.55% | 66,466,100 | 404,443,000 | 147% | 6.09 | -9.45% | 6.54 | -9.36% | 6.73 | -5.64% | 7.00 | -2.56% | -0.24% | |
| 2019-09-30 | 6.72 | 6.72 | 6.72 | 6.72 | -10.04% | 0.00% | -6.43% | 5,045,900 | 33,909,000 | 13% | 6.72 | -8.57% | 7.22 | 0.31% | 7.13 | 0.73% | 7.18 | -0.06% | 0.01% | |
| 2019-09-25 | 7.10 | 7.52 | 7.04 | 7.47 | 5.06% | 1.63% | 3.95% | 36,155,900 | 265,745,000 | 107% | 7.35 | 3.48% | 7.19 | 1.90% | 7.08 | 0.07% | 7.19 | 0.31% | 0.01% | |
| 2019-09-24 | 7.01 | 7.22 | 7.01 | 7.11 | 1.14% | 0.10% | -0.75% | 21,127,000 | 150,060,000 | 64% | 7.10 | 0.21% | 7.06 | 1.20% | 7.08 | -2.05% | 7.16 | -0.08% | -0.02% | |
| 2019-09-23 | 6.90 | 7.30 | 6.89 | 7.03 | 1.30% | -0.82% | -1.95% | 36,351,900 | 257,665,000 | 112% | 7.09 | 1.93% | 6.98 | -1.32% | 7.23 | 0.46% | 7.17 | -0.13% | 0.02% | |
| 2019-09-20 | 6.90 | 7.05 | 6.84 | 6.94 | 0.00% | -0.20% | -3.33% | 18,669,900 | 129,822,000 | 61% | 6.95 | 1.05% | 7.07 | -2.97% | 7.19 | -0.22% | 7.18 | -0.20% | 0.06% | | |
|
