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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 7.12 | 7.19 | 7.06 | 7.17 | 1.41% | 0.35% | -0.04% | 12,448,000 | 88,941,000 | 87% | 7.15 | 1.54% | 7.04 | -0.13% | 7.11 | -0.57% | 7.17 | 0.01% | -0.21% |  |
| 2020-09-25 | 6.97 | 7.08 | 6.97 | 7.07 | 1.58% | 0.47% | -1.42% | 12,374,100 | 87,075,000 | 83% | 7.04 | 0.73% | 7.05 | -1.04% | 7.16 | -0.58% | 7.17 | -0.10% | -0.32% | |
| 2020-09-24 | 7.15 | 7.16 | 6.91 | 6.96 | -3.06% | -0.37% | -3.05% | 20,063,100 | 140,167,000 | 131% | 6.99 | -3.07% | 7.13 | -2.02% | 7.20 | -0.73% | 7.18 | -0.60% | -0.39% |  |
| 2020-09-23 | 7.22 | 7.27 | 7.15 | 7.18 | 0.14% | -0.37% | -0.58% | 10,091,100 | 72,730,000 | 64% | 7.21 | -0.88% | 7.27 | -0.11% | 7.25 | 0.03% | 7.22 | -0.63% | -0.38% | |
| 2020-09-22 | 7.28 | 7.36 | 7.17 | 7.17 | -1.92% | -1.39% | -1.35% | 13,962,700 | 101,529,000 | 76% | 7.27 | -0.63% | 7.28 | 0.41% | 7.25 | 0.26% | 7.27 | 0.03% | -0.35% | |
| 2020-09-21 | 7.35 | 7.41 | 7.27 | 7.31 | -0.14% | -0.10% | 0.61% | 16,559,800 | 121,160,000 | 88% | 7.32 | 0.83% | 7.25 | 0.51% | 7.23 | 0.54% | 7.27 | 0.01% | -0.39% | |
| 2020-09-18 | 7.21 | 7.32 | 7.15 | 7.32 | 1.95% | 0.87% | 0.76% | 17,770,900 | 128,965,000 | 90% | 7.26 | 1.33% | 7.22 | 0.52% | 7.19 | 0.43% | 7.27 | 0.07% | -0.46% | |
| 2020-09-17 | 7.18 | 7.25 | 7.10 | 7.18 | -0.55% | 0.25% | -1.10% | 12,789,400 | 91,593,000 | 64% | 7.16 | -0.68% | 7.18 | 0.11% | 7.16 | -0.56% | 7.26 | -0.26% | -0.49% | |
| 2020-09-16 | 7.18 | 7.29 | 7.14 | 7.22 | -0.28% | 0.12% | -0.81% | 13,843,700 | 99,825,000 | 65% | 7.21 | 0.73% | 7.17 | 0.41% | 7.20 | -1.14% | 7.28 | -0.32% | -0.49% | |
| 2020-09-15 | 7.15 | 7.24 | 7.09 | 7.24 | 1.54% | 1.13% | -0.85% | 12,270,600 | 87,850,000 | 53% | 7.16 | 0.25% | 7.14 | -0.89% | 7.28 | -0.11% | 7.30 | -0.36% | -0.47% | |
| 2020-09-14 | 7.17 | 7.20 | 7.09 | 7.13 | -0.28% | -0.15% | -2.70% | 15,043,700 | 107,423,000 | 58% | 7.14 | 0.17% | 7.21 | -1.67% | 7.29 | -0.25% | 7.33 | -1.01% | -0.47% | |
| 2020-09-11 | 7.13 | 7.18 | 7.07 | 7.15 | 0.00% | 0.29% | -3.42% | 16,030,700 | 114,275,000 | 55% | 7.13 | -2.14% | 7.33 | -0.27% | 7.31 | -0.12% | 7.40 | -0.80% | -0.37% | |
| 2020-09-10 | 7.44 | 7.45 | 7.13 | 7.15 | -4.16% | -1.85% | -4.19% | 27,076,500 | 197,254,000 | 82% | 7.29 | -2.08% | 7.35 | -0.05% | 7.32 | -0.22% | 7.46 | -0.56% | -0.28% | |
| 2020-09-09 | 7.29 | 7.52 | 7.28 | 7.46 | 2.05% | 0.27% | -0.60% | 38,183,500 | 284,088,000 | 115% | 7.44 | 2.59% | 7.35 | 1.35% | 7.33 | 0.18% | 7.51 | -0.27% | -0.22% | |
| 2020-09-08 | 7.23 | 7.31 | 7.16 | 7.31 | 1.25% | 0.80% | -2.86% | 19,375,400 | 140,502,000 | 58% | 7.25 | -0.51% | 7.25 | -0.59% | 7.32 | -0.56% | 7.53 | -0.42% | -0.21% | |
| 2020-09-07 | 7.23 | 7.39 | 7.16 | 7.22 | 0.00% | -0.95% | -4.46% | 23,375,000 | 170,383,000 | 68% | 7.29 | 1.12% | 7.30 | -0.71% | 7.36 | -1.58% | 7.56 | -0.70% | -0.19% | |
| 2020-09-04 | 7.18 | 7.25 | 7.16 | 7.22 | -1.50% | 0.17% | -5.12% | 17,715,800 | 127,695,000 | 46% | 7.21 | -2.05% | 7.35 | -0.82% | 7.48 | -1.05% | 7.61 | -0.24% | -0.08% | |
| 2020-09-03 | 7.43 | 7.48 | 7.28 | 7.33 | -0.81% | -0.39% | -3.91% | 26,804,800 | 197,267,000 | 71% | 7.36 | -0.92% | 7.41 | -1.87% | 7.56 | -0.68% | 7.63 | -0.22% | -0.03% | |
| 2020-09-02 | 7.41 | 7.50 | 7.36 | 7.39 | -0.40% | -0.50% | -3.34% | 27,977,800 | 207,779,000 | 74% | 7.43 | -0.04% | 7.55 | -0.96% | 7.61 | -0.38% | 7.65 | -0.16% | 0.01% | |
| 2020-09-01 | 7.58 | 7.58 | 7.37 | 7.42 | -2.50% | -0.13% | -3.10% | 38,319,400 | 284,718,000 | 101% | 7.43 | -3.84% | 7.62 | -0.97% | 7.64 | -0.68% | 7.66 | -0.31% | 0.05% | |
| 2020-08-31 | 7.76 | 7.83 | 7.60 | 7.61 | -1.04% | -1.51% | -0.92% | 45,542,300 | 351,919,000 | 126% | 7.73 | 0.73% | 7.70 | 0.34% | 7.69 | -0.29% | 7.68 | -0.04% | 0.10% | |
| 2020-08-28 | 7.77 | 7.77 | 7.58 | 7.69 | -1.16% | 0.25% | 0.08% | 55,135,500 | 422,922,000 | 153% | 7.67 | -0.43% | 7.67 | -0.17% | 7.71 | 0.08% | 7.68 | 0.13% | 0.15% | |
| 2020-08-27 | 7.70 | 7.80 | 7.57 | 7.78 | 0.78% | 0.99% | 1.38% | 36,569,000 | 281,712,000 | 109% | 7.70 | 0.90% | 7.69 | -0.67% | 7.71 | 0.25% | 7.67 | 0.05% | 0.18% | |
| 2020-08-26 | 7.66 | 7.73 | 7.54 | 7.72 | 0.92% | 1.11% | 0.65% | 30,461,100 | 232,584,000 | 89% | 7.64 | -1.01% | 7.74 | 0.10% | 7.69 | 0.10% | 7.67 | -0.14% | 0.22% | |
| 2020-08-25 | 7.82 | 7.84 | 7.62 | 7.65 | -1.92% | -0.82% | -0.40% | 28,535,600 | 220,096,000 | 79% | 7.71 | -1.26% | 7.73 | 0.43% | 7.68 | 0.12% | 7.68 | -0.29% | 0.31% | |
| 2020-08-24 | 7.61 | 7.94 | 7.61 | 7.80 | 2.63% | -0.14% | 1.26% | 50,833,300 | 397,058,000 | 126% | 7.81 | 3.17% | 7.70 | 1.42% | 7.67 | 0.31% | 7.70 | 0.38% | 0.47% | |
| 2020-08-21 | 7.55 | 7.62 | 7.52 | 7.60 | 0.53% | 0.38% | -0.96% | 23,629,900 | 178,910,000 | 57% | 7.57 | -0.26% | 7.59 | -0.41% | 7.65 | 0.09% | 7.67 | 0.30% | 0.51% | |
| 2020-08-20 | 7.55 | 7.68 | 7.49 | 7.56 | -0.13% | -0.41% | -1.19% | 27,512,600 | 208,857,000 | 64% | 7.59 | -0.07% | 7.62 | -0.77% | 7.64 | -0.18% | 7.65 | 0.14% | 0.49% | |
| 2020-08-19 | 7.65 | 7.73 | 7.50 | 7.57 | -0.92% | -0.34% | -0.92% | 31,323,900 | 237,952,000 | 72% | 7.60 | -0.86% | 7.68 | 0.17% | 7.65 | -0.36% | 7.64 | 0.22% | 0.47% | |
| 2020-08-18 | 7.76 | 7.77 | 7.60 | 7.64 | 0.00% | -0.29% | 0.22% | 33,526,100 | 256,888,000 | 77% | 7.66 | -1.17% | 7.67 | -0.03% | 7.68 | -0.57% | 7.62 | 0.25% | 0.39% | | |
|
