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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-17 | 4.70 | 4.75 | 4.60 | 4.75 | 1.28% | 1.63% | 3.78% | 29,678,600 | 138,721,000 | 72% | 4.67 | -0.32% | 4.69 | 0.67% | 4.65 | 0.58% | 4.58 | 0.95% | 0.97% |  |
| 2022-05-16 | 4.70 | 4.78 | 4.63 | 4.69 | -0.42% | 0.02% | 3.44% | 27,118,900 | 127,158,000 | 69% | 4.69 | -0.19% | 4.66 | 0.56% | 4.62 | -0.15% | 4.53 | 1.32% | 0.74% | |
| 2022-05-13 | 4.62 | 4.78 | 4.59 | 4.71 | 2.17% | 0.26% | 5.25% | 33,955,400 | 159,517,000 | 88% | 4.70 | 2.58% | 4.63 | 1.07% | 4.63 | 0.28% | 4.48 | 1.77% | 0.39% | |
| 2022-05-12 | 4.50 | 4.64 | 4.48 | 4.61 | 1.32% | 0.66% | 4.84% | 29,996,000 | 137,382,000 | 78% | 4.58 | -0.61% | 4.58 | -0.89% | 4.62 | 0.63% | 4.40 | 1.01% | 0.05% | |
| 2022-05-11 | 4.61 | 4.72 | 4.53 | 4.55 | -0.66% | -1.26% | 4.53% | 37,970,200 | 174,962,000 | 99% | 4.61 | 1.14% | 4.62 | 0.00% | 4.59 | 1.15% | 4.35 | 0.69% | -0.16% | |
| 2022-05-10 | 4.66 | 4.70 | 4.49 | 4.58 | -2.55% | 0.53% | 5.94% | 41,488,300 | 189,035,000 | 110% | 4.56 | -2.71% | 4.62 | 0.74% | 4.53 | 1.39% | 4.32 | 0.58% | -0.26% | |
| 2022-05-09 | 4.59 | 4.75 | 4.59 | 4.70 | 2.62% | 0.36% | 9.35% | 52,769,100 | 247,098,000 | 150% | 4.68 | 1.41% | 4.59 | 2.41% | 4.47 | 3.35% | 4.30 | 0.63% | -0.36% | |
| 2022-05-06 | 4.50 | 4.72 | 4.44 | 4.58 | 1.78% | -0.82% | 7.23% | 92,244,900 | 425,955,000 | 268% | 4.62 | 4.24% | 4.48 | 6.67% | 4.33 | 7.93% | 4.27 | 2.57% | -0.42% | |
| 2022-05-05 | 4.30 | 4.50 | 4.26 | 4.50 | 10.02% | 1.58% | 8.07% | 49,196,000 | 217,956,000 | 179% | 4.43 | 9.33% | 4.20 | 9.80% | 4.01 | 3.65% | 4.16 | 0.99% | -0.73% | |
| 2022-04-29 | 4.00 | 4.09 | 3.87 | 4.09 | 9.95% | 0.94% | -0.80% | 23,778,000 | 96,351,000 | 89% | 4.05 | 7.80% | 3.83 | 3.35% | 3.87 | -1.43% | 4.12 | -0.82% | -0.85% | |
| 2022-04-28 | 3.73 | 3.86 | 3.64 | 3.72 | -1.06% | -1.04% | -10.51% | 17,648,200 | 66,335,000 | 61% | 3.76 | 3.44% | 3.70 | -3.65% | 3.92 | -2.34% | 4.16 | -1.40% | -0.75% | |
| 2022-04-27 | 3.58 | 3.77 | 3.50 | 3.76 | 3.01% | 3.47% | -10.82% | 22,042,200 | 80,096,000 | 71% | 3.63 | -2.21% | 3.84 | -4.43% | 4.02 | -4.38% | 4.22 | -2.14% | -0.58% | |
| 2022-04-26 | 3.79 | 3.84 | 3.61 | 3.65 | -6.65% | -1.78% | -15.27% | 30,799,600 | 114,445,000 | 94% | 3.72 | -8.63% | 4.02 | -4.51% | 4.20 | -2.57% | 4.31 | -1.67% | -0.32% | |
| 2022-04-25 | 4.26 | 4.29 | 3.90 | 3.91 | -9.49% | -3.86% | -10.75% | 37,262,600 | 151,533,000 | 122% | 4.07 | -5.00% | 4.21 | -4.47% | 4.31 | -1.60% | 4.38 | -1.02% | -0.14% | |
| 2022-04-22 | 4.18 | 4.40 | 4.11 | 4.32 | 2.13% | 0.91% | -2.39% | 28,993,800 | 124,124,000 | 103% | 4.28 | -1.04% | 4.41 | -0.68% | 4.38 | -0.77% | 4.43 | -0.38% | -0.04% | |
| 2022-04-21 | 4.44 | 4.48 | 4.18 | 4.23 | -5.37% | -2.22% | -4.79% | 27,083,100 | 117,170,000 | 101% | 4.33 | -4.82% | 4.44 | -0.18% | 4.42 | -0.96% | 4.44 | -0.38% | 0.02% | |
| 2022-04-20 | 4.37 | 4.74 | 4.35 | 4.47 | 3.00% | -1.65% | 0.22% | 41,978,500 | 190,780,000 | 166% | 4.55 | 5.31% | 4.44 | 1.86% | 4.46 | 0.00% | 4.46 | 0.09% | 0.08% | |
| 2022-04-19 | 4.30 | 4.37 | 4.28 | 4.34 | 1.40% | 0.56% | -2.60% | 13,497,700 | 58,255,000 | 51% | 4.32 | 0.26% | 4.36 | -1.60% | 4.46 | 0.05% | 4.46 | -0.58% | 0.13% | |
| 2022-04-18 | 4.37 | 4.37 | 4.26 | 4.28 | -2.73% | -0.58% | -4.51% | 17,826,800 | 76,738,000 | 58% | 4.31 | -3.02% | 4.43 | -1.84% | 4.46 | -0.18% | 4.48 | -0.16% | 0.31% | |
| 2022-04-15 | 4.51 | 4.55 | 4.37 | 4.40 | -3.08% | -0.88% | -1.98% | 22,350,700 | 99,217,000 | 73% | 4.44 | -2.01% | 4.52 | 0.56% | 4.47 | 0.02% | 4.49 | 0.13% | 0.38% | |
| 2022-04-14 | 4.53 | 4.57 | 4.49 | 4.54 | 0.22% | 0.22% | 1.27% | 22,669,400 | 102,683,000 | 76% | 4.53 | -0.53% | 4.49 | 0.79% | 4.47 | 0.09% | 4.48 | 0.27% | 0.43% | |
| 2022-04-13 | 4.48 | 4.64 | 4.44 | 4.53 | 0.67% | -0.53% | 1.32% | 38,629,100 | 175,936,000 | 129% | 4.55 | 3.85% | 4.46 | 1.27% | 4.46 | 0.18% | 4.47 | 0.54% | 0.46% | |
| 2022-04-12 | 4.25 | 4.53 | 4.22 | 4.50 | 4.17% | 2.62% | 1.19% | 31,061,800 | 136,219,000 | 107% | 4.39 | -0.30% | 4.40 | -0.95% | 4.45 | -1.11% | 4.45 | 0.07% | 0.35% | |
| 2022-04-11 | 4.43 | 4.51 | 4.26 | 4.32 | -2.48% | -1.77% | -2.79% | 25,675,900 | 112,934,000 | 94% | 4.40 | -0.70% | 4.44 | -1.18% | 4.50 | -0.11% | 4.44 | 0.05% | 0.30% | |
| 2022-04-08 | 4.46 | 4.53 | 4.36 | 4.43 | -0.45% | 0.02% | -0.27% | 19,716,700 | 87,327,000 | 77% | 4.43 | -1.62% | 4.50 | -0.95% | 4.51 | 0.20% | 4.44 | 0.14% | 0.23% | |
| 2022-04-07 | 4.54 | 4.57 | 4.44 | 4.45 | -2.84% | -1.16% | 0.32% | 23,589,200 | 106,202,000 | 97% | 4.50 | -0.55% | 4.54 | 0.35% | 4.50 | 0.42% | 4.44 | 0.29% | 0.16% | |
| 2022-04-06 | 4.53 | 4.58 | 4.48 | 4.58 | -0.22% | 1.17% | 3.55% | 38,195,800 | 172,913,000 | 164% | 4.53 | -0.83% | 4.52 | 0.80% | 4.48 | 0.90% | 4.42 | 0.55% | 0.02% | |
| 2022-04-01 | 4.43 | 4.70 | 4.37 | 4.59 | 3.15% | 0.55% | 4.34% | 51,560,100 | 235,386,000 | 248% | 4.57 | 2.82% | 4.49 | 2.05% | 4.44 | 1.84% | 4.40 | 1.27% | -0.17% | |
| 2022-03-31 | 4.36 | 4.51 | 4.35 | 4.45 | 1.60% | 0.23% | 2.44% | 28,828,800 | 128,012,000 | 164% | 4.44 | 2.21% | 4.40 | 1.22% | 4.36 | 0.83% | 4.34 | 0.51% | -0.50% | |
| 2022-03-30 | 4.34 | 4.40 | 4.29 | 4.38 | 0.00% | 0.83% | 1.34% | 18,951,000 | 82,318,000 | 111% | 4.34 | -0.98% | 4.34 | 0.39% | 4.32 | 0.14% | 4.32 | 0.65% | -0.82% | | |
|
