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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-21 | 3.48 | 3.51 | 3.47 | 3.50 | 0.00% | 0.20% | -1.71% | 2,249,700 | 7,858,000 | 35% | 3.49 | -0.57% | 3.51 | 0.06% | 3.51 | -0.14% | 3.56 | -0.06% | -0.08% |  |
| 2019-11-20 | 3.53 | 3.55 | 3.49 | 3.50 | -1.13% | -0.37% | -1.77% | 3,756,500 | 13,198,000 | 57% | 3.51 | -0.11% | 3.51 | 0.06% | 3.51 | -0.48% | 3.56 | -0.14% | -0.08% | |
| 2019-11-19 | 3.52 | 3.54 | 3.49 | 3.54 | 0.57% | 0.65% | -0.78% | 3,701,500 | 13,020,000 | 56% | 3.52 | 0.72% | 3.51 | -0.09% | 3.53 | -1.20% | 3.57 | -0.17% | -0.07% | |
| 2019-11-18 | 3.50 | 3.53 | 3.44 | 3.52 | 0.57% | 0.80% | -1.51% | 3,415,500 | 11,927,000 | 49% | 3.49 | -0.43% | 3.51 | -0.76% | 3.57 | -0.06% | 3.57 | -0.17% | -0.06% | |
| 2019-11-15 | 3.52 | 3.54 | 3.49 | 3.50 | -0.85% | -0.20% | -2.23% | 4,980,500 | 17,469,000 | 69% | 3.51 | -0.40% | 3.54 | -1.48% | 3.57 | -0.31% | 3.58 | -0.14% | -0.05% | |
| 2019-11-14 | 3.53 | 3.54 | 3.50 | 3.53 | -0.28% | 0.26% | -1.53% | 5,715,600 | 20,125,000 | 80% | 3.52 | -1.12% | 3.59 | -0.11% | 3.58 | -0.17% | 3.59 | -0.08% | -0.08% | |
| 2019-11-13 | 3.61 | 3.62 | 3.53 | 3.54 | -2.48% | -0.59% | -1.34% | 9,564,500 | 34,055,000 | 138% | 3.56 | -1.85% | 3.59 | -0.31% | 3.59 | -0.20% | 3.59 | -0.06% | -0.15% | |
| 2019-11-12 | 3.60 | 3.68 | 3.57 | 3.63 | 3.42% | 0.06% | 1.11% | 17,056,900 | 61,884,000 | 266% | 3.63 | 2.52% | 3.60 | 1.07% | 3.60 | 0.53% | 3.59 | 0.28% | -0.24% | |
| 2019-11-11 | 3.58 | 3.59 | 3.51 | 3.51 | -2.23% | -0.82% | -1.96% | 5,543,200 | 19,616,000 | 102% | 3.54 | -1.56% | 3.57 | -0.47% | 3.58 | -0.39% | 3.58 | -0.28% | -0.39% | |
| 2019-11-08 | 3.58 | 3.61 | 3.57 | 3.59 | 0.84% | -0.14% | 0.00% | 6,015,000 | 21,624,000 | 109% | 3.60 | 0.98% | 3.58 | -0.08% | 3.59 | 0.17% | 3.59 | 0.03% | -0.53% | |
| 2019-11-07 | 3.58 | 3.58 | 3.54 | 3.56 | -0.84% | 0.00% | -0.81% | 4,294,700 | 15,289,000 | 76% | 3.56 | -0.81% | 3.59 | -0.36% | 3.59 | 0.06% | 3.59 | -0.11% | -0.54% | |
| 2019-11-06 | 3.60 | 3.62 | 3.56 | 3.59 | -0.55% | 0.03% | -0.08% | 4,493,900 | 16,130,000 | 76% | 3.59 | -0.33% | 3.60 | 0.20% | 3.58 | 0.14% | 3.59 | -0.03% | -0.53% | |
| 2019-11-05 | 3.62 | 3.62 | 3.57 | 3.61 | 0.00% | 0.25% | 0.45% | 6,444,300 | 23,206,000 | 105% | 3.60 | -0.08% | 3.59 | 0.45% | 3.58 | -0.08% | 3.59 | -0.03% | -0.53% | |
| 2019-11-04 | 3.59 | 3.63 | 3.58 | 3.61 | 0.84% | 0.17% | 0.42% | 5,891,200 | 21,230,000 | 91% | 3.60 | 1.15% | 3.58 | 0.45% | 3.58 | -0.17% | 3.60 | -0.03% | -0.54% | |
| 2019-11-01 | 3.53 | 3.59 | 3.52 | 3.58 | 1.13% | 0.48% | -0.44% | 4,469,600 | 15,924,000 | 67% | 3.56 | 0.31% | 3.56 | -0.53% | 3.59 | -0.08% | 3.60 | -0.53% | -0.54% | |
| 2019-10-31 | 3.57 | 3.58 | 3.53 | 3.54 | -0.56% | -0.34% | -2.07% | 4,579,100 | 16,266,000 | 60% | 3.55 | -0.37% | 3.58 | -0.64% | 3.59 | -0.22% | 3.62 | -0.77% | -0.49% | |
| 2019-10-30 | 3.58 | 3.60 | 3.54 | 3.56 | -1.11% | -0.14% | -2.28% | 5,884,600 | 20,978,000 | 71% | 3.57 | -1.33% | 3.60 | -0.17% | 3.60 | -0.17% | 3.64 | -0.93% | -0.40% | |
| 2019-10-29 | 3.64 | 3.64 | 3.59 | 3.60 | -0.83% | -0.36% | -2.09% | 5,904,900 | 21,336,000 | 64% | 3.61 | -0.28% | 3.61 | 0.08% | 3.61 | 0.00% | 3.68 | -1.18% | -0.28% | |
| 2019-10-28 | 3.59 | 3.64 | 3.59 | 3.63 | 0.55% | 0.19% | -2.45% | 7,284,700 | 26,390,000 | 66% | 3.62 | 1.00% | 3.61 | 0.22% | 3.61 | 0.06% | 3.72 | -1.72% | -0.10% | |
| 2019-10-25 | 3.60 | 3.62 | 3.56 | 3.61 | 0.28% | 0.64% | -4.65% | 6,662,800 | 23,902,000 | 45% | 3.59 | -0.44% | 3.60 | -0.19% | 3.60 | -0.77% | 3.79 | -0.08% | 0.33% | |
| 2019-10-24 | 3.60 | 3.64 | 3.57 | 3.60 | 0.28% | -0.08% | -4.99% | 6,725,900 | 24,234,000 | 43% | 3.60 | 0.08% | 3.60 | -0.08% | 3.63 | -1.14% | 3.79 | 0.03% | 0.37% | |
| 2019-10-23 | 3.62 | 3.64 | 3.57 | 3.59 | -1.37% | -0.28% | -5.23% | 7,357,400 | 26,484,000 | 45% | 3.60 | -0.25% | 3.61 | -1.07% | 3.67 | -1.29% | 3.79 | -0.11% | 0.38% | |
| 2019-10-22 | 3.61 | 3.65 | 3.57 | 3.64 | 0.55% | 0.86% | -4.01% | 9,530,800 | 34,398,000 | 60% | 3.61 | -0.06% | 3.65 | -1.70% | 3.72 | -1.69% | 3.79 | -0.13% | 0.35% | |
| 2019-10-21 | 3.65 | 3.65 | 3.59 | 3.62 | -0.82% | 0.25% | -4.66% | 7,536,300 | 27,214,000 | 49% | 3.61 | -2.25% | 3.71 | -1.62% | 3.79 | -1.84% | 3.80 | 0.03% | 0.25% | |
| 2019-10-18 | 3.74 | 3.77 | 3.64 | 3.65 | -3.18% | -1.19% | -3.85% | 12,681,400 | 46,843,000 | 86% | 3.69 | -2.69% | 3.77 | -1.72% | 3.86 | 0.00% | 3.80 | -0.08% | 0.20% | |
| 2019-10-17 | 3.80 | 3.87 | 3.75 | 3.77 | 0.27% | -0.68% | -0.76% | 10,875,400 | 41,281,000 | 80% | 3.80 | -0.47% | 3.84 | -1.41% | 3.86 | 0.39% | 3.80 | 0.21% | 0.18% | |
| 2019-10-16 | 3.86 | 3.90 | 3.76 | 3.76 | -2.08% | -1.42% | -0.82% | 15,225,000 | 58,064,000 | 113% | 3.81 | -1.50% | 3.89 | 0.47% | 3.84 | 0.18% | 3.79 | 0.26% | 0.13% | |
| 2019-10-15 | 3.82 | 3.95 | 3.82 | 3.84 | -0.26% | -0.83% | 1.56% | 21,971,400 | 85,079,000 | 178% | 3.87 | -1.53% | 3.87 | 0.91% | 3.83 | 0.71% | 3.78 | 0.61% | 0.08% | |
| 2019-10-14 | 3.84 | 4.03 | 3.84 | 3.85 | 2.12% | -2.09% | 2.45% | 38,808,300 | 152,610,000 | 368% | 3.93 | 5.33% | 3.84 | 3.95% | 3.81 | 4.02% | 3.76 | 2.51% | -0.01% | |
| 2019-10-11 | 3.73 | 3.78 | 3.68 | 3.77 | 0.00% | 0.99% | 2.84% | 16,219,600 | 60,550,000 | 211% | 3.73 | 1.41% | 3.69 | 1.68% | 3.66 | 1.16% | 3.67 | 0.41% | -0.29% | | |
|
