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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-27 | 3.73 | 3.77 | 3.72 | 3.73 | 0.00% | -0.40% | 1.75% | 8,463,100 | 31,694,000 | 95% | 3.75 | 0.86% | 3.72 | 0.24% | 3.72 | 0.60% | 3.67 | 0.33% | -0.07% |  |
| 2019-06-26 | 3.70 | 3.74 | 3.68 | 3.73 | 0.27% | 0.46% | 2.08% | 6,581,800 | 24,440,000 | 75% | 3.71 | 0.30% | 3.71 | -0.03% | 3.70 | 0.52% | 3.65 | 0.22% | -0.12% | |
| 2019-06-25 | 3.70 | 3.73 | 3.66 | 3.72 | 0.00% | 0.49% | 2.03% | 10,467,000 | 38,753,000 | 120% | 3.70 | -0.40% | 3.71 | 0.57% | 3.68 | 0.49% | 3.65 | 0.30% | -0.15% | |
| 2019-06-24 | 3.72 | 3.76 | 3.69 | 3.72 | -0.27% | 0.08% | 2.34% | 9,071,200 | 33,718,000 | 105% | 3.72 | 0.11% | 3.69 | 0.82% | 3.66 | 0.55% | 3.64 | 0.61% | -0.20% | |
| 2019-06-21 | 3.70 | 3.75 | 3.67 | 3.73 | 0.00% | 0.46% | 3.24% | 13,769,400 | 51,120,000 | 155% | 3.71 | 1.67% | 3.66 | 1.22% | 3.64 | 0.83% | 3.61 | 0.28% | -0.31% | |
| 2019-06-20 | 3.59 | 3.74 | 3.57 | 3.73 | 3.90% | 2.14% | 3.52% | 15,141,900 | 55,304,000 | 156% | 3.65 | 1.36% | 3.62 | 1.06% | 3.61 | 0.61% | 3.60 | -2.04% | -0.38% |  |
| 2019-06-19 | 3.62 | 3.64 | 3.58 | 3.59 | 1.41% | -0.36% | -2.39% | 10,751,900 | 38,736,000 | 89% | 3.60 | 1.64% | 3.58 | 0.22% | 3.59 | 0.03% | 3.68 | -0.08% | 0.05% | |
| 2019-06-18 | 3.57 | 3.58 | 3.52 | 3.54 | -0.84% | -0.14% | -3.83% | 5,598,200 | 19,845,000 | 47% | 3.55 | -0.48% | 3.57 | -0.50% | 3.59 | -0.39% | 3.68 | -0.14% | 0.01% | |
| 2019-06-17 | 3.57 | 3.59 | 3.54 | 3.57 | -0.28% | 0.22% | -3.15% | 4,447,600 | 15,841,000 | 38% | 3.56 | -0.95% | 3.59 | -0.42% | 3.60 | 0.45% | 3.69 | -0.11% | 0.02% | |
| 2019-06-14 | 3.61 | 3.64 | 3.56 | 3.58 | -1.10% | -0.44% | -2.98% | 6,610,200 | 23,773,000 | 57% | 3.60 | -0.11% | 3.60 | -0.11% | 3.58 | -0.47% | 3.69 | -0.08% | -0.03% | |
| 2019-06-13 | 3.61 | 3.63 | 3.56 | 3.62 | 0.28% | 0.56% | -1.98% | 5,664,600 | 20,393,000 | 49% | 3.60 | -0.33% | 3.61 | 0.84% | 3.60 | -3.07% | 3.69 | -0.14% | -0.07% | |
| 2019-06-12 | 3.63 | 3.64 | 3.59 | 3.61 | -0.82% | -0.06% | -2.38% | 6,576,100 | 23,751,000 | 57% | 3.61 | 0.08% | 3.58 | -0.58% | 3.71 | 0.03% | 3.70 | -0.14% | -0.08% |  |
| 2019-06-11 | 3.53 | 3.65 | 3.52 | 3.64 | 3.12% | 0.86% | -1.70% | 10,632,100 | 38,367,000 | 93% | 3.61 | 2.27% | 3.60 | -3.80% | 3.71 | -0.27% | 3.70 | -0.22% | -0.08% | |
| 2019-06-10 | 3.61 | 3.63 | 3.46 | 3.53 | -1.67% | 0.03% | -4.88% | 11,677,200 | 41,212,000 | 104% | 3.53 | -2.84% | 3.74 | -0.72% | 3.72 | -0.75% | 3.71 | -0.46% | -0.09% | |
| 2019-06-06 | 3.72 | 3.72 | 3.58 | 3.59 | -4.52% | -1.16% | -3.70% | 20,700,000 | 75,186,000 | 202% | 3.63 | -6.32% | 3.77 | -1.18% | 3.75 | -0.87% | 3.73 | -0.45% | -0.07% | |
| 2019-06-05 | 3.77 | 3.97 | 3.76 | 3.76 | 4.16% | -3.02% | 0.40% | 34,543,200 | 133,908,000 | 418% | 3.88 | 7.67% | 3.81 | 4.81% | 3.78 | 3.67% | 3.75 | 2.27% | -0.04% | |
| 2019-06-04 | 3.62 | 3.63 | 3.58 | 3.61 | -0.55% | 0.25% | -1.42% | 6,078,200 | 21,889,000 | 104% | 3.60 | -1.53% | 3.64 | -0.47% | 3.65 | -0.60% | 3.66 | -0.46% | -0.27% | |
| 2019-06-03 | 3.68 | 3.71 | 3.62 | 3.63 | -0.82% | -0.74% | -1.33% | 6,094,000 | 22,283,000 | 103% | 3.66 | -0.08% | 3.65 | -0.36% | 3.67 | -0.08% | 3.68 | -0.05% | -0.22% | |
| 2019-05-31 | 3.66 | 3.69 | 3.64 | 3.66 | 0.00% | 0.00% | -0.57% | 4,293,400 | 15,715,000 | 70% | 3.66 | 0.36% | 3.67 | -0.38% | 3.68 | 0.16% | 3.68 | -0.59% | -0.23% | |
| 2019-05-30 | 3.68 | 3.69 | 3.62 | 3.66 | -0.81% | 0.36% | -1.16% | 5,536,800 | 20,195,000 | 80% | 3.65 | -1.25% | 3.68 | -0.16% | 3.67 | 0.00% | 3.70 | -0.48% | -0.25% | |
| 2019-05-29 | 3.68 | 3.72 | 3.66 | 3.69 | 0.27% | -0.08% | -0.83% | 5,211,300 | 19,247,000 | 73% | 3.69 | -0.27% | 3.69 | 0.49% | 3.67 | -0.11% | 3.72 | -0.22% | -0.25% | |
| 2019-05-28 | 3.71 | 3.73 | 3.66 | 3.68 | -0.54% | -0.62% | -1.31% | 5,758,300 | 21,325,000 | 77% | 3.70 | 0.98% | 3.67 | 0.49% | 3.67 | -0.30% | 3.73 | -0.13% | -0.31% | |
| 2019-05-27 | 3.64 | 3.71 | 3.60 | 3.70 | 1.65% | 0.90% | -0.91% | 6,379,300 | 23,393,000 | 82% | 3.67 | 0.94% | 3.65 | -0.38% | 3.68 | -0.08% | 3.73 | -0.32% | -0.43% | |
| 2019-05-24 | 3.62 | 3.68 | 3.59 | 3.64 | 0.55% | 0.19% | -2.83% | 4,927,000 | 17,898,000 | 61% | 3.63 | -0.44% | 3.67 | -1.00% | 3.69 | -1.05% | 3.75 | -0.27% | -0.51% | |
| 2019-05-23 | 3.67 | 3.70 | 3.61 | 3.62 | -1.90% | -0.79% | -3.62% | 6,657,500 | 24,290,000 | 77% | 3.65 | -1.57% | 3.70 | -0.24% | 3.73 | -0.85% | 3.76 | -0.16% | -0.62% | |
| 2019-05-22 | 3.76 | 3.76 | 3.66 | 3.69 | -1.60% | -0.46% | -1.91% | 6,444,200 | 23,886,000 | 77% | 3.71 | -1.07% | 3.71 | -1.04% | 3.76 | -0.27% | 3.76 | -0.03% | -0.72% | |
| 2019-05-21 | 3.71 | 3.78 | 3.70 | 3.75 | 0.81% | 0.08% | -0.35% | 7,216,600 | 27,037,000 | 85% | 3.75 | 1.77% | 3.75 | -0.61% | 3.77 | -0.03% | 3.76 | 0.11% | -0.84% | |
| 2019-05-20 | 3.71 | 3.75 | 3.63 | 3.72 | -0.27% | 1.03% | -1.04% | 7,770,600 | 28,609,000 | 87% | 3.68 | -3.05% | 3.77 | -0.66% | 3.77 | -0.55% | 3.76 | -0.24% | -0.99% | |
| 2019-05-17 | 3.85 | 3.88 | 3.71 | 3.73 | -2.86% | -1.79% | -1.01% | 11,649,600 | 44,246,000 | 119% | 3.80 | -0.73% | 3.80 | 0.40% | 3.79 | 0.19% | 3.77 | -0.79% | -1.17% | |
| 2019-05-16 | 3.80 | 3.86 | 3.78 | 3.84 | 0.00% | 0.37% | 1.11% | 8,165,400 | 31,237,000 | 81% | 3.83 | 1.46% | 3.78 | 0.24% | 3.78 | 0.48% | 3.80 | -0.47% | -1.19% | | |
|
