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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 3.15 | 3.35 | 3.15 | 3.32 | 5.06% | 2.06% | 5.97% | 25,515,900 | 83,003,000 | 283% | 3.25 | 3.76% | 3.19 | 3.07% | 3.16 | 2.57% | 3.13 | 1.56% | 0.25% |  |
| 2020-07-02 | 3.08 | 3.18 | 3.07 | 3.16 | 2.60% | 0.80% | 2.43% | 14,529,300 | 45,545,000 | 203% | 3.14 | 2.45% | 3.09 | 1.61% | 3.08 | 1.22% | 3.09 | 0.49% | 0.07% | |
| 2020-07-01 | 3.06 | 3.09 | 3.03 | 3.08 | 0.00% | 0.65% | 0.33% | 7,890,700 | 24,143,000 | 126% | 3.06 | 0.86% | 3.04 | 0.36% | 3.04 | -0.20% | 3.07 | 0.03% | 0.01% |  |
| 2020-06-30 | 3.01 | 3.09 | 3.00 | 3.08 | 2.67% | 1.52% | 0.36% | 7,094,100 | 21,525,000 | 121% | 3.03 | 0.70% | 3.03 | -0.03% | 3.05 | -1.20% | 3.07 | 0.00% | 0.02% | |
| 2020-06-29 | 3.03 | 3.05 | 2.99 | 3.00 | -1.32% | -0.43% | -2.25% | 3,818,600 | 11,504,000 | 68% | 3.01 | -0.79% | 3.03 | -0.92% | 3.08 | -0.36% | 3.07 | -0.07% | 0.05% | |
| 2020-06-24 | 3.04 | 3.06 | 3.02 | 3.04 | 0.33% | 0.10% | -1.01% | 4,217,300 | 12,810,000 | 75% | 3.04 | -0.03% | 3.06 | -1.42% | 3.09 | 0.00% | 3.07 | -0.03% | 0.09% | |
| 2020-06-23 | 3.05 | 3.07 | 3.02 | 3.03 | -0.98% | -0.26% | -1.37% | 5,414,500 | 16,448,000 | 97% | 3.04 | -1.72% | 3.10 | -0.39% | 3.09 | -0.07% | 3.07 | -0.20% | 0.11% | |
| 2020-06-22 | 3.14 | 3.14 | 3.06 | 3.06 | -1.92% | -1.00% | -0.58% | 6,549,600 | 20,244,000 | 119% | 3.09 | -1.75% | 3.12 | 0.23% | 3.10 | 0.23% | 3.08 | 0.00% | 0.17% | |
| 2020-06-19 | 3.14 | 3.20 | 3.12 | 3.12 | 0.65% | -0.83% | 1.36% | 10,183,500 | 32,036,000 | 195% | 3.15 | 1.62% | 3.11 | 1.30% | 3.09 | 1.21% | 3.08 | 0.52% | 0.22% | |
| 2020-06-18 | 3.08 | 3.12 | 3.07 | 3.10 | 1.97% | 0.13% | 1.24% | 8,207,800 | 25,413,000 | 177% | 3.10 | 1.61% | 3.07 | 1.05% | 3.05 | 0.66% | 3.06 | 0.16% | 0.20% | |
| 2020-06-17 | 3.06 | 3.07 | 3.02 | 3.04 | -0.65% | -0.23% | -0.56% | 4,720,000 | 14,381,000 | 111% | 3.05 | 0.30% | 3.04 | 0.46% | 3.03 | -0.03% | 3.06 | -0.20% | 0.21% | |
| 2020-06-16 | 3.02 | 3.06 | 3.02 | 3.06 | 1.66% | 0.72% | -0.10% | 4,125,500 | 12,532,000 | 92% | 3.04 | 0.56% | 3.02 | -0.07% | 3.03 | -0.53% | 3.06 | -0.13% | 0.26% | |
| 2020-06-15 | 3.01 | 3.04 | 3.00 | 3.01 | -0.33% | -0.36% | -1.86% | 3,446,200 | 10,410,000 | 72% | 3.02 | 0.47% | 3.02 | -0.36% | 3.05 | -0.46% | 3.07 | 0.16% | 0.30% | |
| 2020-06-12 | 3.00 | 3.04 | 2.97 | 3.02 | -0.33% | 0.43% | -1.37% | 3,778,300 | 11,361,000 | 71% | 3.01 | -1.15% | 3.04 | -1.04% | 3.06 | -0.29% | 3.06 | 0.26% | 0.30% | |
| 2020-06-11 | 3.05 | 3.07 | 3.02 | 3.03 | -0.66% | -0.39% | -0.79% | 4,545,100 | 13,825,000 | 83% | 3.04 | -0.43% | 3.07 | -0.55% | 3.07 | -0.29% | 3.05 | 0.30% | 0.24% | |
| 2020-06-10 | 3.09 | 3.09 | 3.04 | 3.05 | -1.29% | -0.16% | 0.16% | 3,733,600 | 11,407,000 | 67% | 3.06 | -1.32% | 3.08 | -0.10% | 3.08 | -0.19% | 3.05 | 0.23% | 0.18% | |
| 2020-06-09 | 3.11 | 3.11 | 3.08 | 3.09 | 0.00% | -0.19% | 1.71% | 5,628,100 | 17,422,000 | 104% | 3.10 | 0.13% | 3.09 | 0.16% | 3.09 | 0.16% | 3.04 | 0.43% | 0.13% | |
| 2020-06-08 | 3.09 | 3.11 | 3.07 | 3.09 | 0.65% | -0.06% | 2.15% | 4,987,500 | 15,423,000 | 96% | 3.09 | 0.85% | 3.08 | 0.00% | 3.08 | 0.69% | 3.03 | 0.47% | 0.04% | |
| 2020-06-05 | 3.09 | 3.09 | 3.03 | 3.07 | -0.32% | 0.13% | 1.96% | 3,582,300 | 10,982,000 | 70% | 3.07 | -0.55% | 3.08 | 0.00% | 3.06 | 0.66% | 3.01 | 0.33% | -0.07% | |
| 2020-06-04 | 3.11 | 3.11 | 3.07 | 3.08 | -0.32% | -0.10% | 2.63% | 3,756,000 | 11,578,000 | 72% | 3.08 | -0.23% | 3.08 | 0.82% | 3.04 | 0.60% | 3.00 | 0.20% | -0.15% | |
| 2020-06-03 | 3.08 | 3.12 | 3.07 | 3.09 | 0.32% | 0.00% | 3.17% | 6,429,800 | 19,867,000 | 123% | 3.09 | 0.49% | 3.06 | 1.26% | 3.02 | 0.80% | 3.00 | 0.37% | -0.21% | |
| 2020-06-02 | 3.13 | 3.13 | 3.04 | 3.08 | 1.65% | 0.16% | 3.22% | 7,016,900 | 21,574,000 | 143% | 3.08 | 1.89% | 3.02 | 1.17% | 3.00 | 0.94% | 2.98 | 0.27% | -0.27% | |
| 2020-06-01 | 2.97 | 3.05 | 2.95 | 3.03 | 2.36% | 0.40% | 1.81% | 8,753,300 | 26,420,000 | 185% | 3.02 | 2.31% | 2.98 | 1.08% | 2.97 | 0.92% | 2.98 | 0.14% | -0.33% | |
| 2020-05-29 | 2.95 | 2.98 | 2.93 | 2.96 | 0.00% | 0.34% | -0.40% | 5,527,300 | 16,304,000 | 122% | 2.95 | -0.47% | 2.95 | 0.14% | 2.94 | 0.03% | 2.97 | -0.37% | -0.36% | |
| 2020-05-28 | 2.94 | 2.99 | 2.93 | 2.96 | 1.02% | -0.13% | -0.77% | 6,030,200 | 17,874,000 | 136% | 2.96 | 1.06% | 2.95 | 0.58% | 2.94 | -0.17% | 2.98 | -0.23% | -0.34% | |
| 2020-05-27 | 2.95 | 2.95 | 2.92 | 2.93 | -0.68% | -0.10% | -2.01% | 3,102,100 | 9,099,000 | 73% | 2.93 | -0.07% | 2.93 | -0.17% | 2.95 | -0.41% | 2.99 | -0.33% | -0.35% | |
| 2020-05-26 | 2.92 | 2.95 | 2.92 | 2.95 | 1.03% | 0.51% | -1.67% | 3,928,100 | 11,529,000 | 91% | 2.94 | 0.38% | 2.94 | -0.68% | 2.96 | -0.77% | 3.00 | -0.46% | -0.37% | |
| 2020-05-25 | 2.93 | 2.95 | 2.90 | 2.92 | -0.34% | -0.14% | -3.12% | 3,864,200 | 11,299,000 | 87% | 2.92 | -0.78% | 2.96 | -0.81% | 2.98 | -0.57% | 3.01 | -0.56% | -0.41% | |
| 2020-05-22 | 2.97 | 2.98 | 2.92 | 2.93 | -1.68% | -0.58% | -3.33% | 4,748,600 | 13,994,000 | 106% | 2.95 | -1.57% | 2.98 | -1.19% | 3.00 | -0.73% | 3.03 | -0.53% | -0.39% | |
| 2020-05-21 | 3.01 | 3.02 | 2.97 | 2.98 | 0.00% | -0.47% | -2.20% | 4,252,200 | 12,731,000 | 97% | 2.99 | -0.53% | 3.02 | -0.17% | 3.02 | -0.26% | 3.05 | -0.36% | -0.39% | | |
|
