中远海特( 600428.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-25 | 2.93 | 2.95 | 2.90 | 2.92 | -0.34% | 0.00% | 0.00% | 3,864,200 | 11,299,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2020-05-22 | 2.97 | 2.98 | 2.92 | 2.93 | -1.68% | -0.58% | -3.33% | 4,748,600 | 13,994,000 | 106% | 2.95 | -1.57% | 2.98 | -1.19% | 3.00 | -0.73% | 3.03 | -0.53% | -0.39% | |
| 2020-05-21 | 3.01 | 3.02 | 2.97 | 2.98 | -1.00% | -0.47% | -2.20% | 4,252,200 | 12,731,000 | 97% | 2.99 | -0.53% | 3.02 | -0.17% | 3.02 | -0.26% | 3.05 | -0.36% | -0.39% |  |
| 2020-05-20 | 3.04 | 3.04 | 3.00 | 3.01 | -0.66% | 0.00% | -1.57% | 3,157,700 | 9,506,000 | 71% | 3.01 | -0.95% | 3.02 | -0.40% | 3.03 | -0.20% | 3.06 | -0.26% | -0.37% | |
| 2020-05-19 | 3.01 | 3.05 | 3.01 | 3.03 | 0.66% | -0.30% | -1.17% | 4,541,200 | 13,802,000 | 96% | 3.04 | 0.90% | 3.03 | 0.07% | 3.04 | -0.23% | 3.07 | -0.29% | -0.37% | |
| 2020-05-18 | 3.03 | 3.04 | 2.99 | 3.01 | -0.99% | -0.07% | -2.11% | 5,676,900 | 17,096,000 | 113% | 3.01 | -1.31% | 3.03 | -0.49% | 3.04 | -0.69% | 3.08 | -0.23% | -0.36% | |
| 2020-05-15 | 3.04 | 3.08 | 3.03 | 3.04 | 0.66% | -0.39% | -1.36% | 4,477,100 | 13,666,000 | 93% | 3.05 | 0.56% | 3.05 | -0.30% | 3.06 | -0.33% | 3.08 | -0.10% | -0.36% | |
| 2020-05-14 | 3.05 | 3.05 | 3.02 | 3.02 | -1.31% | -0.49% | -2.11% | 3,561,200 | 10,809,000 | 69% | 3.04 | -0.46% | 3.06 | -0.65% | 3.07 | -0.36% | 3.09 | -0.36% | -0.39% | |
| 2020-05-13 | 3.06 | 3.07 | 3.04 | 3.06 | 0.00% | 0.36% | -1.16% | 3,596,400 | 10,967,000 | 67% | 3.05 | -0.78% | 3.08 | -0.49% | 3.09 | -0.29% | 3.10 | -0.51% | -0.36% | |
| 2020-05-12 | 3.10 | 3.10 | 3.05 | 3.06 | -0.97% | -0.42% | -1.67% | 4,961,000 | 15,245,000 | 85% | 3.07 | -0.84% | 3.09 | -0.29% | 3.09 | -0.26% | 3.11 | -0.92% | -0.32% | |
| 2020-05-11 | 3.09 | 3.12 | 3.08 | 3.09 | -0.32% | -0.29% | -1.62% | 4,387,600 | 13,599,000 | 66% | 3.10 | -0.06% | 3.10 | 0.00% | 3.10 | 0.16% | 3.14 | -0.32% | -0.20% | |
| 2020-05-08 | 3.10 | 3.11 | 3.08 | 3.10 | 0.32% | -0.03% | -1.62% | 4,033,500 | 12,509,000 | 58% | 3.10 | 0.13% | 3.10 | -0.13% | 3.10 | 0.13% | 3.15 | -0.54% | -0.18% | |
| 2020-05-07 | 3.11 | 3.12 | 3.08 | 3.09 | -0.64% | -0.23% | -2.46% | 5,016,300 | 15,535,000 | 65% | 3.10 | -0.03% | 3.10 | 0.23% | 3.09 | -0.35% | 3.17 | -0.22% | -0.09% | |
| 2020-05-06 | 3.07 | 3.12 | 3.06 | 3.11 | 0.00% | 0.39% | -2.05% | 6,199,200 | 19,208,000 | 80% | 3.10 | -0.42% | 3.10 | 0.19% | 3.10 | -0.70% | 3.18 | -0.22% | -0.06% | |
| 2020-04-30 | 3.07 | 3.14 | 3.06 | 3.11 | 1.63% | -0.03% | -2.26% | 6,954,600 | 21,635,000 | 92% | 3.11 | 1.47% | 3.09 | -0.45% | 3.13 | -1.36% | 3.18 | -0.19% | -0.03% | |
| 2020-04-29 | 3.08 | 3.10 | 3.04 | 3.06 | -0.33% | -0.20% | -4.02% | 3,996,300 | 12,254,000 | 53% | 3.07 | -0.55% | 3.10 | -1.18% | 3.17 | -0.53% | 3.19 | -0.22% | -0.01% | |
| 2020-04-28 | 3.16 | 3.16 | 3.02 | 3.07 | -2.54% | -0.42% | -3.91% | 7,781,800 | 23,993,000 | 103% | 3.08 | -2.47% | 3.14 | -2.12% | 3.19 | -1.03% | 3.20 | -0.37% | 0.02% | |
| 2020-04-27 | 3.16 | 3.18 | 3.15 | 3.15 | -0.63% | -0.35% | -1.78% | 5,418,200 | 17,125,000 | 76% | 3.16 | -0.63% | 3.21 | -0.31% | 3.22 | -0.12% | 3.21 | -0.06% | 0.07% | |
| 2020-04-24 | 3.22 | 3.23 | 3.16 | 3.17 | -2.46% | -0.35% | -1.22% | 8,713,100 | 27,719,000 | 123% | 3.18 | -2.12% | 3.22 | -0.65% | 3.22 | -0.16% | 3.21 | -0.09% | 0.07% | |
| 2020-04-23 | 3.19 | 3.29 | 3.18 | 3.25 | 0.93% | 0.00% | 1.18% | 12,362,800 | 40,184,000 | 182% | 3.25 | 1.22% | 3.24 | 0.53% | 3.23 | 0.56% | 3.21 | 0.19% | 0.06% | |
| 2020-04-22 | 3.22 | 3.25 | 3.18 | 3.22 | 0.00% | 0.28% | 0.44% | 7,177,100 | 23,044,000 | 113% | 3.21 | -1.17% | 3.22 | 0.09% | 3.21 | 0.09% | 3.21 | -0.06% | 0.04% | |
| 2020-04-21 | 3.25 | 3.30 | 3.20 | 3.22 | 0.94% | -0.89% | 0.37% | 10,910,500 | 35,444,000 | 165% | 3.25 | 1.82% | 3.22 | 1.16% | 3.21 | 0.66% | 3.21 | 0.31% | 0.06% | |
| 2020-04-20 | 3.17 | 3.21 | 3.15 | 3.19 | 0.63% | -0.03% | -0.25% | 5,832,500 | 18,610,000 | 92% | 3.19 | 0.03% | 3.18 | 0.03% | 3.19 | 0.09% | 3.20 | 0.13% | 0.04% | |
| 2020-04-17 | 3.17 | 3.23 | 3.16 | 3.17 | 0.00% | -0.63% | -0.75% | 4,718,300 | 15,052,000 | 74% | 3.19 | 0.73% | 3.18 | 0.00% | 3.18 | -0.19% | 3.19 | 0.09% | 0.00% | |
| 2020-04-16 | 3.17 | 3.19 | 3.14 | 3.17 | -0.31% | 0.09% | -0.66% | 4,806,400 | 15,221,000 | 74% | 3.17 | -0.72% | 3.18 | -0.13% | 3.19 | -0.41% | 3.19 | 0.03% | -0.02% | |
| 2020-04-15 | 3.20 | 3.21 | 3.17 | 3.18 | -0.31% | -0.31% | -0.31% | 4,638,300 | 14,795,000 | 70% | 3.19 | 0.03% | 3.19 | -0.25% | 3.20 | -0.19% | 3.19 | 0.00% | -0.06% | |
| 2020-04-14 | 3.17 | 3.20 | 3.17 | 3.19 | 0.63% | 0.03% | 0.00% | 5,125,600 | 16,346,000 | 71% | 3.19 | 0.25% | 3.19 | -0.44% | 3.21 | 0.03% | 3.19 | 0.19% | -0.09% | |
| 2020-04-13 | 3.17 | 3.20 | 3.16 | 3.17 | -0.63% | -0.35% | -0.44% | 5,422,200 | 17,249,000 | 72% | 3.18 | -0.81% | 3.21 | -0.31% | 3.21 | 0.19% | 3.18 | -0.13% | -0.22% | |
| 2020-04-10 | 3.24 | 3.25 | 3.17 | 3.19 | -1.24% | -0.53% | 0.06% | 7,713,300 | 24,736,000 | 99% | 3.21 | -0.71% | 3.22 | 0.16% | 3.20 | 0.28% | 3.19 | -0.16% | -0.32% | |
| 2020-04-09 | 3.23 | 3.25 | 3.21 | 3.23 | 0.00% | 0.00% | 1.16% | 7,050,700 | 22,771,000 | 90% | 3.23 | 0.37% | 3.21 | 0.72% | 3.19 | 0.38% | 3.19 | 0.00% | -0.48% | | |
|
