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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 8.06 | 8.92 | 8.03 | 8.70 | 4.32% | 0.89% | 7.70% | 59,126,200 | 509,869,000 | 107% | 8.62 | 2.06% | 8.63 | 0.85% | 8.43 | 2.53% | 8.08 | 1.32% | 0.52% |  |
| 2022-05-18 | 8.65 | 8.77 | 8.31 | 8.34 | -6.40% | -1.29% | 4.60% | 53,027,600 | 448,017,000 | 95% | 8.45 | -3.78% | 8.55 | 2.27% | 8.22 | 2.19% | 7.97 | 0.75% | 0.42% | |
| 2022-05-17 | 8.58 | 9.19 | 8.31 | 8.91 | 3.48% | 1.47% | 12.59% | 62,472,200 | 548,592,000 | 120% | 8.78 | 4.08% | 8.36 | 5.01% | 8.04 | 4.02% | 7.91 | 1.45% | 0.37% | |
| 2022-05-16 | 8.03 | 8.74 | 8.01 | 8.61 | 6.30% | 2.05% | 10.37% | 74,235,900 | 626,308,000 | 142% | 8.44 | 7.33% | 7.97 | 5.01% | 7.73 | 1.68% | 7.80 | 1.76% | 0.27% | |
| 2022-05-13 | 7.47 | 8.30 | 7.37 | 8.10 | 7.28% | 3.04% | 5.66% | 62,508,900 | 491,361,000 | 118% | 7.86 | 6.52% | 7.59 | 2.65% | 7.61 | -1.02% | 7.67 | 1.19% | 0.11% | |
| 2022-05-12 | 7.32 | 7.59 | 7.06 | 7.55 | 2.30% | 2.30% | -0.34% | 48,697,100 | 359,383,000 | 88% | 7.38 | -0.90% | 7.39 | -2.48% | 7.68 | -0.38% | 7.58 | -0.17% | -0.01% |  |
| 2022-05-11 | 7.36 | 7.62 | 7.31 | 7.38 | 0.27% | -0.90% | -2.75% | 52,421,600 | 390,401,000 | 93% | 7.45 | 1.27% | 7.58 | -3.34% | 7.71 | -0.75% | 7.59 | -1.71% | 0.11% | |
| 2022-05-10 | 7.56 | 7.68 | 7.24 | 7.36 | -8.46% | 0.08% | -4.68% | 74,085,100 | 544,805,000 | 118% | 7.35 | -8.81% | 7.84 | -1.61% | 7.77 | -1.47% | 7.72 | -0.85% | 0.57% | |
| 2022-05-09 | 8.29 | 8.40 | 7.82 | 8.04 | -3.37% | -0.30% | 3.25% | 47,796,600 | 385,423,000 | 86% | 8.06 | -2.97% | 7.97 | 1.09% | 7.89 | 1.98% | 7.79 | 0.40% | 0.80% | |
| 2022-05-06 | 7.79 | 8.56 | 7.66 | 8.32 | 4.00% | 0.11% | 7.27% | 53,170,700 | 441,922,000 | 96% | 8.31 | 9.85% | 7.88 | 2.64% | 7.73 | 3.63% | 7.76 | 1.02% | 0.90% | |
| 2022-05-05 | 7.48 | 8.08 | 7.26 | 8.00 | 1.39% | 5.74% | 4.19% | 57,407,300 | 434,357,000 | 96% | 7.57 | -2.56% | 7.68 | 1.21% | 7.46 | 0.04% | 7.68 | 0.41% | 0.91% | |
| 2022-04-29 | 7.82 | 8.06 | 7.52 | 7.89 | 1.02% | 1.61% | 3.18% | 41,709,800 | 323,864,000 | 73% | 7.77 | 0.40% | 7.59 | 3.24% | 7.46 | -2.87% | 7.65 | 0.24% | 0.97% | |
| 2022-04-28 | 7.50 | 8.06 | 7.43 | 7.81 | 5.11% | 0.98% | 2.37% | 50,617,400 | 391,468,000 | 86% | 7.73 | 5.99% | 7.35 | 0.56% | 7.68 | -0.40% | 7.63 | 0.40% | 1.12% | |
| 2022-04-27 | 6.90 | 7.54 | 6.87 | 7.43 | 7.37% | 1.82% | -2.22% | 51,636,000 | 376,807,000 | 79% | 7.30 | 3.17% | 7.31 | -5.81% | 7.71 | -0.81% | 7.60 | 0.21% | 1.26% | |
| 2022-04-26 | 7.15 | 7.34 | 6.89 | 6.92 | -5.72% | -2.16% | -8.74% | 61,209,100 | 432,924,000 | 91% | 7.07 | -6.26% | 7.76 | -2.99% | 7.77 | -1.01% | 7.58 | 0.00% | 1.36% | |
| 2022-04-25 | 8.00 | 8.00 | 7.34 | 7.34 | -10.05% | -2.72% | -3.20% | 62,408,300 | 470,842,000 | 100% | 7.55 | -9.66% | 8.00 | -0.56% | 7.85 | 0.55% | 7.58 | 1.01% | 1.50% | |
| 2022-04-22 | 7.78 | 8.66 | 7.78 | 8.16 | 3.68% | -2.30% | 8.70% | 93,014,400 | 776,813,000 | 165% | 8.35 | 5.59% | 8.04 | 4.55% | 7.81 | 3.16% | 7.51 | 2.86% | 1.53% | |
| 2022-04-21 | 7.58 | 8.11 | 7.54 | 7.87 | 1.94% | -0.51% | 7.84% | 54,348,200 | 429,918,000 | 101% | 7.91 | 2.63% | 7.69 | 3.00% | 7.57 | 1.20% | 7.30 | 1.46% | 1.33% | |
| 2022-04-20 | 7.47 | 7.88 | 7.42 | 7.72 | 1.45% | 0.17% | 7.33% | 64,453,100 | 496,710,000 | 113% | 7.71 | 3.59% | 7.47 | 1.01% | 7.48 | 1.58% | 7.19 | 1.44% | 1.39% | |
| 2022-04-19 | 7.20 | 7.62 | 7.15 | 7.61 | 5.55% | 2.28% | 7.32% | 50,962,200 | 379,148,000 | 92% | 7.44 | 3.59% | 7.39 | -0.26% | 7.36 | 1.15% | 7.09 | 1.04% | 1.36% | |
| 2022-04-18 | 7.41 | 7.41 | 7.08 | 7.21 | -3.22% | 0.39% | 2.74% | 48,714,300 | 349,843,000 | 86% | 7.18 | -4.71% | 7.41 | 0.28% | 7.28 | 1.03% | 7.02 | 0.99% | 1.36% | |
| 2022-04-15 | 7.50 | 7.86 | 7.34 | 7.45 | -1.72% | -1.15% | 7.21% | 55,211,900 | 416,150,000 | 103% | 7.54 | 0.95% | 7.39 | 2.23% | 7.21 | 2.11% | 6.95 | 1.76% | 1.37% | |
| 2022-04-14 | 7.05 | 7.62 | 7.02 | 7.58 | 6.16% | 1.53% | 11.00% | 79,529,800 | 593,731,000 | 147% | 7.47 | 4.57% | 7.23 | 3.49% | 7.06 | 2.04% | 6.83 | 1.87% | 1.32% | |
| 2022-04-13 | 6.96 | 7.31 | 6.87 | 7.14 | 1.71% | 0.00% | 6.50% | 56,029,500 | 400,041,000 | 97% | 7.14 | 2.59% | 6.99 | 2.09% | 6.92 | 1.44% | 6.70 | 1.18% | 1.58% | |
| 2022-04-12 | 6.62 | 7.10 | 6.59 | 7.02 | 2.48% | 0.86% | 5.95% | 50,671,200 | 352,657,000 | 90% | 6.96 | 1.12% | 6.84 | 0.00% | 6.82 | 1.01% | 6.63 | 1.41% | 1.43% | |
| 2022-04-11 | 6.68 | 7.08 | 6.68 | 6.85 | 2.70% | -0.48% | 4.84% | 70,699,000 | 486,587,000 | 128% | 6.88 | 3.13% | 6.84 | 1.41% | 6.75 | 1.53% | 6.53 | 1.29% | 1.18% | |
| 2022-04-08 | 6.81 | 6.94 | 6.53 | 6.67 | -2.63% | -0.06% | 3.39% | 51,631,800 | 344,605,000 | 100% | 6.67 | -3.50% | 6.75 | 0.48% | 6.65 | 1.08% | 6.45 | 0.83% | 0.99% | |
| 2022-04-07 | 6.48 | 7.15 | 6.47 | 6.85 | 5.06% | -0.95% | 7.06% | 80,823,000 | 558,989,000 | 176% | 6.92 | 6.70% | 6.72 | 3.69% | 6.58 | 1.36% | 6.40 | 2.07% | 0.84% | |
| 2022-04-06 | 6.59 | 6.59 | 6.36 | 6.52 | -0.15% | 0.59% | 4.02% | 36,848,900 | 238,861,000 | 88% | 6.48 | -0.95% | 6.48 | 0.76% | 6.49 | 0.75% | 6.27 | 1.20% | 0.48% | |
| 2022-04-01 | 6.41 | 6.65 | 6.37 | 6.53 | 0.00% | -0.21% | 5.42% | 43,735,700 | 286,207,000 | 108% | 6.54 | 1.95% | 6.43 | -0.79% | 6.44 | 1.79% | 6.19 | 0.96% | 0.13% | | |
|
