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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-18 | 5.87 | 5.91 | 5.82 | 5.87 | 0.51% | 0.24% | 1.36% | 21,440,500 | 125,557,000 | 102% | 5.86 | 1.26% | 5.78 | 0.66% | 5.78 | 0.09% | 5.79 | 0.02% | -0.64% |  |
| 2020-02-17 | 5.68 | 5.86 | 5.66 | 5.84 | 2.64% | 0.99% | 0.86% | 24,661,300 | 142,617,000 | 115% | 5.78 | 1.65% | 5.75 | -0.02% | 5.77 | 0.10% | 5.79 | -0.21% | -0.72% | |
| 2020-02-14 | 5.67 | 5.75 | 5.60 | 5.69 | -0.35% | 0.02% | -1.93% | 16,811,700 | 95,644,000 | 69% | 5.69 | -0.96% | 5.75 | -0.83% | 5.77 | -0.12% | 5.80 | -0.36% | -0.89% | |
| 2020-02-13 | 5.78 | 5.83 | 5.69 | 5.71 | -2.06% | -0.59% | -1.94% | 17,674,400 | 101,528,000 | 72% | 5.74 | -0.98% | 5.79 | -0.02% | 5.78 | -0.16% | 5.82 | -0.34% | -0.93% | |
| 2020-02-12 | 5.83 | 5.88 | 5.76 | 5.83 | 0.00% | 0.50% | -0.22% | 17,842,200 | 103,500,000 | 74% | 5.80 | -0.34% | 5.80 | 0.33% | 5.78 | -0.29% | 5.84 | -0.43% | -0.95% | |
| 2020-02-11 | 5.77 | 5.89 | 5.69 | 5.83 | 1.04% | 0.15% | -0.65% | 26,674,800 | 155,280,000 | 111% | 5.82 | 1.16% | 5.78 | 0.26% | 5.80 | -0.07% | 5.87 | -0.53% | -0.96% | |
| 2020-02-10 | 5.74 | 5.84 | 5.68 | 5.77 | 0.52% | 0.28% | -2.19% | 19,153,300 | 110,217,000 | 83% | 5.75 | 0.35% | 5.76 | -0.79% | 5.81 | -0.36% | 5.90 | -0.79% | -0.97% | |
| 2020-02-07 | 5.79 | 5.79 | 5.70 | 5.74 | -2.05% | 0.10% | -3.46% | 18,195,800 | 104,335,000 | 79% | 5.73 | -1.00% | 5.81 | -0.50% | 5.83 | -0.55% | 5.95 | -1.21% | -0.96% | |
| 2020-02-06 | 5.85 | 5.91 | 5.71 | 5.86 | 0.34% | 1.17% | -2.64% | 20,493,900 | 118,706,000 | 88% | 5.79 | -1.23% | 5.84 | -0.22% | 5.86 | -0.51% | 6.02 | -1.00% | -0.93% | |
| 2020-02-05 | 5.88 | 5.94 | 5.80 | 5.84 | -0.68% | -0.41% | -3.95% | 28,094,300 | 164,755,000 | 122% | 5.86 | 0.39% | 5.85 | -0.36% | 5.89 | -0.69% | 6.08 | -1.51% | -0.80% | |
| 2020-02-04 | 5.66 | 5.92 | 5.66 | 5.88 | 4.26% | 0.67% | -4.75% | 22,779,600 | 133,063,000 | 96% | 5.84 | -0.05% | 5.87 | -0.64% | 5.93 | -1.00% | 6.17 | -0.80% | -0.60% | |
| 2020-02-03 | 5.48 | 6.23 | 5.48 | 5.64 | -4.73% | -3.49% | -9.37% | 50,511,400 | 295,211,000 | 220% | 5.84 | -2.21% | 5.91 | -2.38% | 5.99 | -2.73% | 6.22 | -1.94% | -0.49% | |
| 2020-01-23 | 6.00 | 6.12 | 5.83 | 5.92 | -3.58% | -0.94% | -6.71% | 18,540,400 | 110,794,000 | 99% | 5.98 | -0.86% | 6.05 | -1.74% | 6.16 | -2.11% | 6.35 | -0.70% | -0.25% | |
| 2020-01-22 | 6.09 | 6.19 | 5.94 | 6.14 | 0.66% | 1.86% | -3.93% | 16,164,900 | 97,447,000 | 88% | 6.03 | -2.21% | 6.16 | -1.91% | 6.29 | -1.52% | 6.39 | -0.56% | -0.15% | |
| 2020-01-21 | 6.30 | 6.30 | 6.10 | 6.10 | -3.33% | -1.04% | -5.09% | 15,927,800 | 98,171,000 | 82% | 6.16 | -2.44% | 6.28 | -2.07% | 6.39 | -1.42% | 6.43 | -0.53% | -0.07% | |
| 2020-01-20 | 6.28 | 6.37 | 6.25 | 6.31 | 0.48% | -0.13% | -2.34% | 12,674,000 | 80,080,000 | 63% | 6.32 | -0.65% | 6.41 | -0.84% | 6.48 | -0.09% | 6.46 | -0.62% | 0.04% | |
| 2020-01-17 | 6.45 | 6.45 | 6.27 | 6.28 | -2.64% | -1.24% | -3.40% | 16,460,200 | 104,671,000 | 76% | 6.36 | -2.26% | 6.47 | -1.09% | 6.49 | -0.26% | 6.50 | -0.73% | 0.15% | |
| 2020-01-16 | 6.60 | 6.64 | 6.42 | 6.45 | -1.23% | -0.86% | -1.51% | 22,013,200 | 143,220,000 | 91% | 6.51 | -0.11% | 6.54 | 0.42% | 6.50 | 0.25% | 6.55 | -0.86% | 0.33% | |
| 2020-01-15 | 6.61 | 6.61 | 6.45 | 6.53 | -1.51% | 0.26% | -1.15% | 18,122,800 | 118,040,000 | 62% | 6.51 | -0.91% | 6.51 | 0.22% | 6.49 | 0.39% | 6.61 | 0.27% | 0.64% | |
| 2020-01-14 | 6.45 | 6.80 | 6.42 | 6.63 | 2.95% | 0.87% | 0.64% | 29,954,900 | 196,905,000 | 100% | 6.57 | 3.03% | 6.50 | 1.34% | 6.46 | 0.28% | 6.59 | 0.44% | 0.65% | |
| 2020-01-13 | 6.46 | 6.46 | 6.32 | 6.44 | -0.31% | 0.94% | -1.81% | 14,979,400 | 95,564,000 | 49% | 6.38 | -1.06% | 6.41 | -0.16% | 6.44 | -1.11% | 6.56 | 0.31% | 0.63% | |
| 2020-01-10 | 6.47 | 6.50 | 6.40 | 6.46 | 0.31% | 0.19% | -1.21% | 11,444,600 | 73,790,000 | 37% | 6.45 | 0.55% | 6.42 | -0.54% | 6.52 | -1.00% | 6.54 | 0.46% | 0.61% | |
| 2020-01-09 | 6.41 | 6.45 | 6.36 | 6.44 | 1.42% | 0.42% | -1.06% | 14,777,100 | 94,761,000 | 46% | 6.41 | 0.00% | 6.46 | -1.35% | 6.58 | -1.19% | 6.51 | 0.34% | 0.58% | |
| 2020-01-08 | 6.55 | 6.55 | 6.32 | 6.35 | -3.50% | -0.98% | -2.11% | 27,868,800 | 178,731,000 | 88% | 6.41 | -1.73% | 6.54 | -1.64% | 6.66 | 0.12% | 6.49 | 0.26% | 0.56% | |
| 2020-01-07 | 6.64 | 6.64 | 6.47 | 6.58 | -1.05% | 0.83% | 1.70% | 25,737,400 | 167,953,000 | 86% | 6.53 | -2.35% | 6.65 | -1.19% | 6.65 | 0.56% | 6.47 | 0.50% | 0.54% | |
| 2020-01-06 | 6.57 | 6.82 | 6.57 | 6.65 | 0.00% | -0.49% | 3.29% | 29,122,100 | 194,609,000 | 101% | 6.68 | -0.33% | 6.73 | 0.96% | 6.62 | 0.95% | 6.44 | 0.53% | 0.52% | |
| 2020-01-03 | 6.72 | 6.82 | 6.64 | 6.65 | -4.04% | -0.82% | 3.84% | 45,399,500 | 304,381,000 | 159% | 6.71 | -0.96% | 6.67 | 1.55% | 6.55 | 1.63% | 6.40 | 1.01% | 0.56% | |
| 2020-01-02 | 6.42 | 7.02 | 6.39 | 6.93 | 8.62% | 2.36% | 9.31% | 69,564,800 | 470,964,000 | 257% | 6.77 | 6.43% | 6.57 | 4.91% | 6.45 | 4.20% | 6.34 | 2.24% | 0.54% | |
| 2019-12-31 | 6.29 | 6.42 | 6.26 | 6.38 | 1.43% | 0.30% | 2.89% | 28,435,700 | 180,889,000 | 120% | 6.36 | 2.17% | 6.26 | 1.51% | 6.19 | 1.24% | 6.20 | 0.39% | 0.38% | |
| 2019-12-30 | 6.04 | 6.31 | 6.03 | 6.29 | 0.00% | 1.03% | 1.83% | 24,516,800 | 152,632,000 | 102% | 6.23 | 0.99% | 6.17 | 1.20% | 6.11 | 0.38% | 6.18 | 0.21% | 0.40% | | |
|
