中远海发( 601866.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 | 3.03 | 3.04 | 2.97 | 3.00 | -0.99% | 0.27% | 0.54% | 34,241,100 | 102,461,000 | 59% | 2.99 | -0.60% | 3.00 | 0.61% | 2.98 | 0.68% | 2.98 | 0.10% | -0.35% |  |
| 2022-05-16 | 3.04 | 3.05 | 2.97 | 3.03 | 0.33% | 0.66% | 1.64% | 58,515,100 | 176,156,000 | 99% | 3.01 | 0.87% | 2.98 | 0.37% | 2.96 | 0.44% | 2.98 | 0.44% | -0.46% | |
| 2022-05-13 | 2.93 | 3.03 | 2.92 | 3.02 | 3.07% | 1.21% | 1.75% | 72,481,200 | 216,254,000 | 122% | 2.98 | 1.98% | 2.97 | 1.16% | 2.95 | 0.14% | 2.97 | 0.20% | -0.66% | |
| 2022-05-12 | 2.95 | 2.96 | 2.88 | 2.93 | -1.01% | 0.14% | -1.08% | 46,290,100 | 135,447,000 | 78% | 2.93 | -1.65% | 2.93 | -0.14% | 2.94 | -1.18% | 2.96 | -0.44% | -0.78% | |
| 2022-05-11 | 2.95 | 3.00 | 2.95 | 2.96 | 0.34% | -0.50% | -0.50% | 60,424,700 | 179,738,000 | 97% | 2.98 | 2.69% | 2.94 | 0.03% | 2.98 | -0.40% | 2.98 | -0.67% | -0.82% | |
| 2022-05-10 | 2.92 | 2.97 | 2.84 | 2.95 | 0.00% | 1.83% | -1.50% | 66,776,100 | 193,435,000 | 102% | 2.90 | -1.56% | 2.94 | -2.39% | 2.99 | -0.53% | 3.00 | -0.76% | -0.80% | |
| 2022-05-09 | 2.96 | 2.97 | 2.92 | 2.95 | 0.00% | 0.24% | -2.25% | 45,292,400 | 133,318,000 | 69% | 2.94 | -0.94% | 3.01 | -0.83% | 3.01 | 0.54% | 3.02 | -0.92% | -0.80% | |
| 2022-05-06 | 3.01 | 3.01 | 2.93 | 2.95 | -3.59% | -0.71% | -3.15% | 58,995,500 | 175,252,000 | 88% | 2.97 | -3.29% | 3.03 | 0.03% | 2.99 | 0.30% | 3.05 | -0.52% | -0.75% | |
| 2022-05-05 | 3.08 | 3.11 | 3.04 | 3.06 | -0.97% | -0.39% | -0.07% | 76,446,400 | 234,879,000 | 121% | 3.07 | 1.05% | 3.03 | 2.47% | 2.98 | 0.24% | 3.06 | -0.29% | -0.81% | |
| 2022-04-29 | 2.99 | 3.11 | 2.97 | 3.09 | 4.04% | 1.64% | 0.62% | 59,573,400 | 181,109,000 | 98% | 3.04 | 2.95% | 2.96 | 1.41% | 2.97 | -0.93% | 3.07 | -0.65% | -0.75% | |
| 2022-04-28 | 2.95 | 3.01 | 2.90 | 2.97 | 0.68% | 0.58% | -3.91% | 48,037,600 | 141,871,000 | 78% | 2.95 | 2.54% | 2.92 | -1.39% | 3.00 | -0.92% | 3.09 | -0.96% | -0.65% | |
| 2022-04-27 | 2.87 | 2.96 | 2.80 | 2.95 | 1.72% | 2.43% | -5.48% | 60,296,100 | 173,628,000 | 94% | 2.88 | -1.57% | 2.96 | -2.86% | 3.03 | -2.16% | 3.12 | -1.55% | -0.52% | |
| 2022-04-26 | 2.95 | 2.99 | 2.86 | 2.90 | -2.36% | -0.89% | -8.52% | 61,311,100 | 179,413,000 | 92% | 2.93 | -3.75% | 3.05 | -1.71% | 3.10 | -1.37% | 3.17 | -1.03% | -0.31% | |
| 2022-04-25 | 3.18 | 3.18 | 2.97 | 2.97 | -6.90% | -2.30% | -7.27% | 81,320,700 | 247,228,000 | 124% | 3.04 | -3.49% | 3.10 | -2.21% | 3.14 | -1.17% | 3.20 | -0.84% | -0.17% | |
| 2022-04-22 | 3.04 | 3.22 | 3.03 | 3.19 | 3.91% | 1.27% | -1.24% | 72,724,600 | 229,096,000 | 117% | 3.15 | 1.22% | 3.17 | -0.44% | 3.18 | -0.78% | 3.23 | -0.43% | -0.06% | |
| 2022-04-21 | 3.18 | 3.19 | 3.05 | 3.07 | -4.06% | -1.35% | -5.36% | 69,340,800 | 215,770,000 | 111% | 3.11 | -4.13% | 3.18 | -1.21% | 3.20 | -1.51% | 3.24 | -0.86% | 0.02% | |
| 2022-04-20 | 3.22 | 3.32 | 3.19 | 3.20 | 0.00% | -1.42% | -2.20% | 65,376,100 | 212,237,000 | 105% | 3.25 | 1.53% | 3.22 | -0.19% | 3.25 | -0.64% | 3.27 | -0.37% | 0.17% | |
| 2022-04-19 | 3.21 | 3.23 | 3.17 | 3.20 | 0.00% | 0.09% | -2.56% | 38,656,600 | 123,585,000 | 55% | 3.20 | -0.16% | 3.23 | -1.22% | 3.27 | -0.09% | 3.28 | -1.11% | 0.31% | |
| 2022-04-18 | 3.24 | 3.25 | 3.17 | 3.20 | -1.23% | -0.06% | -3.64% | 39,774,500 | 127,372,000 | 43% | 3.20 | -2.02% | 3.27 | -1.03% | 3.27 | -0.12% | 3.32 | 0.27% | 0.82% | |
| 2022-04-15 | 3.29 | 3.32 | 3.23 | 3.24 | -2.11% | -0.86% | -2.17% | 51,454,800 | 168,144,000 | 49% | 3.27 | -1.48% | 3.30 | 0.33% | 3.28 | 0.00% | 3.31 | 0.33% | 1.12% | |
| 2022-04-14 | 3.31 | 3.34 | 3.29 | 3.31 | 0.00% | -0.21% | 0.27% | 50,455,700 | 167,347,000 | 49% | 3.32 | 0.15% | 3.29 | 0.58% | 3.28 | -0.24% | 3.30 | 0.40% | 1.16% | |
| 2022-04-13 | 3.30 | 3.36 | 3.25 | 3.31 | 0.00% | -0.06% | 0.67% | 80,428,000 | 266,399,000 | 79% | 3.31 | 2.03% | 3.27 | 0.52% | 3.29 | -0.21% | 3.29 | 0.58% | 1.14% | |
| 2022-04-12 | 3.20 | 3.32 | 3.17 | 3.31 | 3.12% | 1.97% | 1.25% | 72,118,100 | 234,060,000 | 72% | 3.25 | 0.00% | 3.25 | -1.09% | 3.29 | -1.53% | 3.27 | 0.34% | 1.02% | |
| 2022-04-11 | 3.31 | 3.33 | 3.20 | 3.21 | -2.43% | -1.11% | -1.47% | 62,386,600 | 202,526,000 | 65% | 3.25 | -0.73% | 3.29 | -0.75% | 3.34 | 0.48% | 3.26 | 0.25% | 0.95% | |
| 2022-04-08 | 3.32 | 3.34 | 3.21 | 3.29 | 0.00% | 0.61% | 1.23% | 66,301,700 | 216,799,000 | 72% | 3.27 | -2.01% | 3.32 | -1.54% | 3.33 | 0.45% | 3.25 | 0.34% | 0.88% | |
| 2022-04-07 | 3.36 | 3.40 | 3.29 | 3.29 | -2.08% | -1.41% | 1.57% | 85,229,400 | 284,396,000 | 99% | 3.34 | 0.36% | 3.37 | 1.02% | 3.31 | 0.70% | 3.24 | 0.72% | 0.79% | |
| 2022-04-06 | 3.36 | 3.39 | 3.28 | 3.36 | -2.33% | 1.05% | 4.48% | 125,348,400 | 416,778,000 | 156% | 3.33 | -2.15% | 3.33 | 0.85% | 3.29 | 1.17% | 3.22 | 0.97% | 0.63% | |
| 2022-04-01 | 3.30 | 3.55 | 3.26 | 3.44 | 4.24% | 1.24% | 8.01% | 257,756,500 | 875,775,000 | 369% | 3.40 | 4.65% | 3.31 | 4.29% | 3.25 | 4.47% | 3.19 | 4.05% | 0.41% | |
| 2022-03-31 | 3.16 | 3.33 | 3.11 | 3.30 | 8.91% | 1.63% | 7.81% | 179,964,000 | 584,279,000 | 353% | 3.25 | 7.77% | 3.17 | 6.16% | 3.11 | 4.74% | 3.06 | 3.24% | -0.14% | |
| 2022-03-30 | 3.02 | 3.04 | 2.97 | 3.03 | 0.00% | 0.56% | 2.19% | 45,198,800 | 136,193,000 | 110% | 3.01 | 0.13% | 2.99 | 0.78% | 2.97 | 0.37% | 2.97 | 0.71% | -0.69% | | |
|
