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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 3.25 | 3.44 | 3.23 | 3.38 | 5.63% | 0.99% | 5.16% | 217,306,200 | 727,358,000 | 206% | 3.35 | 4.30% | 3.27 | 2.06% | 3.24 | 1.35% | 3.21 | 1.26% | 0.37% |  |
| 2021-12-02 | 3.19 | 3.26 | 3.18 | 3.20 | 0.63% | -0.28% | 0.82% | 96,524,500 | 309,738,000 | 103% | 3.21 | 0.94% | 3.20 | 0.06% | 3.20 | 0.22% | 3.17 | 0.38% | 0.20% | |
| 2021-12-01 | 3.19 | 3.23 | 3.16 | 3.18 | -1.55% | 0.03% | 0.57% | 116,731,200 | 371,056,000 | 126% | 3.18 | -1.09% | 3.20 | 0.09% | 3.19 | 0.09% | 3.16 | 0.29% | 0.10% | |
| 2021-11-30 | 3.20 | 3.35 | 3.12 | 3.23 | 0.00% | 0.50% | 2.44% | 235,671,500 | 757,519,000 | 279% | 3.21 | 0.44% | 3.20 | 0.79% | 3.19 | 0.76% | 3.15 | 0.90% | -0.02% | |
| 2021-11-29 | 3.07 | 3.27 | 3.07 | 3.23 | 4.53% | 0.94% | 3.36% | 182,082,500 | 582,678,000 | 273% | 3.20 | 3.53% | 3.17 | 2.03% | 3.16 | 1.12% | 3.13 | 1.00% | -0.20% | |
| 2021-11-26 | 3.11 | 3.13 | 3.08 | 3.09 | -1.28% | -0.03% | -0.13% | 36,731,300 | 113,541,000 | 65% | 3.09 | -0.87% | 3.11 | -0.73% | 3.13 | 0.32% | 3.09 | -0.10% | -0.40% | |
| 2021-11-25 | 3.12 | 3.14 | 3.10 | 3.13 | 0.32% | 0.38% | 1.07% | 32,436,500 | 101,151,000 | 55% | 3.12 | -0.10% | 3.13 | -0.10% | 3.12 | 0.26% | 3.10 | -0.10% | -0.48% | |
| 2021-11-24 | 3.16 | 3.17 | 3.10 | 3.12 | -1.27% | -0.03% | 0.65% | 46,162,600 | 144,086,000 | 77% | 3.12 | -0.95% | 3.14 | 0.64% | 3.11 | 0.36% | 3.10 | 0.10% | -0.54% | |
| 2021-11-23 | 3.13 | 3.19 | 3.10 | 3.16 | 0.64% | 0.29% | 2.03% | 68,047,600 | 214,420,000 | 112% | 3.15 | 0.58% | 3.12 | 0.71% | 3.10 | 0.55% | 3.10 | 0.07% | -0.64% | |
| 2021-11-22 | 3.09 | 3.15 | 3.09 | 3.14 | 1.62% | 0.22% | 1.45% | 66,187,700 | 207,394,000 | 112% | 3.13 | 2.29% | 3.10 | 0.88% | 3.08 | 0.49% | 3.10 | -0.10% | -0.74% | |
| 2021-11-19 | 3.05 | 3.11 | 3.01 | 3.09 | 1.31% | 0.88% | -0.26% | 62,557,700 | 191,624,000 | 106% | 3.06 | -0.84% | 3.07 | -0.10% | 3.07 | -0.39% | 3.10 | -0.45% | -0.81% | |
| 2021-11-18 | 3.04 | 3.17 | 3.03 | 3.05 | -0.33% | -1.26% | -1.99% | 83,189,700 | 256,944,000 | 139% | 3.09 | 1.65% | 3.07 | 0.46% | 3.08 | -0.26% | 3.11 | -0.64% | -0.90% | |
| 2021-11-17 | 3.06 | 3.07 | 3.00 | 3.06 | 0.00% | 0.69% | -2.30% | 47,138,300 | 143,239,000 | 80% | 3.04 | -1.04% | 3.06 | -0.91% | 3.09 | -0.29% | 3.13 | -0.92% | -0.94% | |
| 2021-11-16 | 3.08 | 3.11 | 3.04 | 3.06 | 0.00% | -0.36% | -3.20% | 58,065,600 | 178,338,000 | 95% | 3.07 | 0.43% | 3.09 | -0.71% | 3.10 | -0.42% | 3.16 | -0.88% | -0.96% | |
| 2021-11-15 | 3.12 | 3.12 | 3.03 | 3.06 | -1.61% | 0.07% | -4.05% | 61,536,200 | 188,162,000 | 95% | 3.06 | -2.14% | 3.11 | -0.39% | 3.11 | -0.83% | 3.19 | -1.02% | -1.05% | |
| 2021-11-12 | 3.19 | 3.20 | 3.09 | 3.11 | -2.20% | -0.48% | -3.48% | 61,310,500 | 191,600,000 | 95% | 3.13 | -0.73% | 3.12 | -0.13% | 3.14 | -0.45% | 3.22 | -0.83% | -1.07% | |
| 2021-11-11 | 3.13 | 3.18 | 3.10 | 3.18 | 1.27% | 1.02% | -2.12% | 45,092,100 | 141,970,000 | 71% | 3.15 | 1.88% | 3.12 | -0.38% | 3.15 | -0.76% | 3.25 | -0.67% | -1.05% | |
| 2021-11-10 | 3.13 | 3.15 | 3.05 | 3.14 | 0.00% | 1.62% | -4.00% | 62,040,000 | 191,725,000 | 93% | 3.09 | -1.62% | 3.14 | -1.10% | 3.17 | -1.52% | 3.27 | -0.94% | -1.06% | |
| 2021-11-09 | 3.17 | 3.19 | 3.11 | 3.14 | -0.95% | -0.03% | -4.91% | 46,335,800 | 145,561,000 | 72% | 3.14 | -1.20% | 3.17 | -1.22% | 3.22 | -0.98% | 3.30 | -0.93% | -1.02% | |
| 2021-11-08 | 3.16 | 3.22 | 3.14 | 3.17 | 0.32% | -0.28% | -4.89% | 54,122,500 | 172,077,000 | 84% | 3.18 | -0.09% | 3.21 | -1.32% | 3.25 | -1.06% | 3.33 | -0.86% | -1.00% | |
| 2021-11-05 | 3.26 | 3.26 | 3.13 | 3.16 | -3.07% | -0.69% | -6.01% | 72,119,700 | 229,515,000 | 113% | 3.18 | -2.66% | 3.25 | -1.37% | 3.29 | -1.32% | 3.36 | -1.26% | -0.99% | |
| 2021-11-04 | 3.28 | 3.34 | 3.23 | 3.26 | -1.21% | -0.28% | -4.26% | 59,113,700 | 193,218,000 | 96% | 3.27 | -1.24% | 3.30 | -0.96% | 3.33 | -0.74% | 3.41 | -1.05% | -0.98% | |
| 2021-11-03 | 3.27 | 3.42 | 3.26 | 3.30 | 0.61% | -0.30% | -4.10% | 70,492,300 | 233,299,000 | 116% | 3.31 | 0.12% | 3.33 | -0.92% | 3.36 | -0.71% | 3.44 | -1.18% | -0.96% | |
| 2021-11-02 | 3.38 | 3.41 | 3.22 | 3.28 | -2.67% | -0.79% | -5.80% | 84,001,400 | 277,745,000 | 141% | 3.31 | -2.19% | 3.36 | -1.21% | 3.38 | -1.46% | 3.48 | -1.72% | -0.90% | |
| 2021-11-01 | 3.49 | 3.50 | 3.34 | 3.37 | -2.88% | -0.30% | -4.88% | 65,847,600 | 222,576,000 | 114% | 3.38 | -1.14% | 3.40 | -0.67% | 3.43 | -0.95% | 3.54 | -1.25% | -0.85% | |
| 2021-10-29 | 3.44 | 3.47 | 3.35 | 3.47 | 1.76% | 1.49% | -3.29% | 54,270,600 | 185,574,000 | 91% | 3.42 | 0.38% | 3.42 | -1.04% | 3.47 | -0.94% | 3.59 | -0.61% | -0.83% | |
| 2021-10-28 | 3.45 | 3.47 | 3.36 | 3.41 | -1.16% | 0.12% | -5.54% | 59,326,700 | 202,094,000 | 94% | 3.41 | -1.48% | 3.46 | -1.37% | 3.50 | -1.58% | 3.61 | -0.82% | -1.16% | |
| 2021-10-27 | 3.51 | 3.52 | 3.42 | 3.45 | -1.99% | -0.20% | -5.22% | 39,761,600 | 137,439,000 | 64% | 3.46 | -1.93% | 3.51 | -1.02% | 3.55 | -1.22% | 3.64 | -0.55% | -1.41% | |
| 2021-10-26 | 3.55 | 3.58 | 3.47 | 3.52 | -0.85% | -0.14% | -3.83% | 51,194,000 | 180,450,000 | 82% | 3.53 | -0.28% | 3.54 | -1.25% | 3.60 | -1.43% | 3.66 | -0.71% | -1.52% | |
| 2021-10-25 | 3.48 | 3.59 | 3.42 | 3.55 | 0.00% | 0.42% | -3.69% | 45,065,700 | 159,294,000 | 67% | 3.54 | -0.87% | 3.59 | -1.37% | 3.65 | -0.98% | 3.69 | -0.78% | -1.72% | | |
|
