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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-25 | 3.29 | 3.30 | 3.26 | 3.30 | 1.23% | 0.67% | -2.25% | 5,187,800 | 17,006,000 | 65% | 3.28 | -0.15% | 3.30 | -1.05% | 3.35 | -0.74% | 3.38 | -0.50% | -0.40% | |
| 2020-09-24 | 3.33 | 3.33 | 3.25 | 3.26 | -2.40% | -0.70% | -3.92% | 6,852,800 | 22,498,000 | 78% | 3.28 | -1.88% | 3.34 | -1.42% | 3.37 | -0.56% | 3.39 | -1.28% | -0.36% | |
| 2020-09-23 | 3.35 | 3.36 | 3.33 | 3.34 | 0.00% | -0.18% | -2.82% | 5,286,900 | 17,691,000 | 50% | 3.35 | -0.71% | 3.38 | -0.53% | 3.39 | -0.24% | 3.44 | -1.77% | -0.19% | |
| 2020-09-22 | 3.40 | 3.41 | 3.34 | 3.34 | -1.76% | -0.89% | -4.54% | 9,358,500 | 31,536,000 | 66% | 3.37 | -1.72% | 3.40 | -0.24% | 3.40 | -0.12% | 3.50 | -0.20% | 0.18% | |
| 2020-09-21 | 3.44 | 3.46 | 3.40 | 3.40 | -1.45% | -0.85% | -3.02% | 7,371,700 | 25,275,000 | 50% | 3.43 | 0.44% | 3.41 | 0.24% | 3.40 | 0.12% | 3.51 | 0.00% | 0.22% |  |
| 2020-09-18 | 3.39 | 3.46 | 3.38 | 3.45 | 1.77% | 1.05% | -1.60% | 8,489,700 | 28,981,000 | 57% | 3.41 | 0.83% | 3.40 | 0.38% | 3.40 | -0.29% | 3.51 | 0.03% | 0.20% | |
| 2020-09-17 | 3.37 | 3.42 | 3.36 | 3.39 | 0.30% | 0.12% | -3.28% | 6,791,900 | 22,996,000 | 46% | 3.39 | -0.50% | 3.39 | -0.24% | 3.41 | -1.59% | 3.51 | -0.06% | 0.16% | |
| 2020-09-16 | 3.42 | 3.43 | 3.38 | 3.38 | -1.17% | -0.68% | -3.62% | 7,112,500 | 24,205,000 | 48% | 3.40 | 0.71% | 3.40 | -0.53% | 3.46 | -2.12% | 3.51 | 0.03% | 0.13% | |
| 2020-09-15 | 3.38 | 3.42 | 3.36 | 3.42 | 1.18% | 1.21% | -2.45% | 7,224,500 | 24,412,000 | 48% | 3.38 | -0.71% | 3.42 | -2.01% | 3.54 | -0.11% | 3.51 | -0.09% | 0.07% | |
| 2020-09-14 | 3.43 | 3.44 | 3.37 | 3.38 | -1.17% | -0.68% | -3.68% | 13,720,000 | 46,696,000 | 93% | 3.40 | -1.28% | 3.49 | -2.63% | 3.54 | -0.25% | 3.51 | -0.20% | 0.05% | |
| 2020-09-11 | 3.50 | 3.52 | 3.40 | 3.42 | -2.01% | -0.78% | -2.73% | 12,636,800 | 43,560,000 | 89% | 3.45 | -3.01% | 3.58 | -0.08% | 3.55 | -0.06% | 3.52 | -0.03% | 0.01% | |
| 2020-09-10 | 3.61 | 3.65 | 3.47 | 3.49 | -3.86% | -1.80% | -0.77% | 23,495,600 | 83,500,000 | 174% | 3.55 | -2.26% | 3.58 | 0.31% | 3.55 | 0.31% | 3.52 | 0.40% | -0.02% | |
| 2020-09-09 | 3.48 | 3.75 | 3.48 | 3.63 | 2.83% | -0.17% | 3.63% | 39,596,200 | 143,958,000 | 345% | 3.64 | 4.18% | 3.57 | 3.51% | 3.54 | 3.05% | 3.50 | 1.95% | -0.08% | |
| 2020-09-08 | 3.41 | 3.54 | 3.40 | 3.53 | 3.82% | 1.15% | 2.74% | 15,671,600 | 54,697,000 | 179% | 3.49 | 1.66% | 3.45 | 1.17% | 3.44 | 0.70% | 3.44 | 0.15% | -0.32% | |
| 2020-09-07 | 3.40 | 3.49 | 3.39 | 3.40 | 0.29% | -0.96% | -0.90% | 9,163,900 | 31,458,000 | 108% | 3.43 | 1.66% | 3.41 | 0.24% | 3.41 | -0.23% | 3.43 | -0.23% | -0.38% | |
| 2020-09-04 | 3.36 | 3.40 | 3.35 | 3.39 | -0.29% | 0.38% | -1.42% | 6,539,400 | 22,082,000 | 76% | 3.38 | -1.03% | 3.40 | -0.47% | 3.42 | -0.29% | 3.44 | -0.35% | -0.34% | |
| 2020-09-03 | 3.43 | 3.44 | 3.38 | 3.40 | -0.29% | -0.35% | -1.48% | 5,798,400 | 19,787,000 | 67% | 3.41 | -0.03% | 3.42 | -0.52% | 3.43 | 0.03% | 3.45 | -0.35% | -0.28% | |
| 2020-09-02 | 3.44 | 3.45 | 3.38 | 3.41 | -1.16% | -0.09% | -1.53% | 8,882,500 | 30,319,000 | 98% | 3.41 | -0.44% | 3.44 | -0.17% | 3.43 | -0.06% | 3.46 | -0.52% | -0.23% | |
| 2020-09-01 | 3.42 | 3.45 | 3.40 | 3.45 | 1.17% | 0.64% | -0.89% | 6,635,900 | 22,745,000 | 69% | 3.43 | -0.98% | 3.44 | 0.15% | 3.43 | -0.29% | 3.48 | -0.34% | -0.16% | |
| 2020-08-31 | 3.47 | 3.50 | 3.41 | 3.41 | -1.73% | -1.50% | -2.38% | 9,563,300 | 33,106,000 | 95% | 3.46 | 0.85% | 3.44 | 0.38% | 3.44 | -0.29% | 3.49 | -0.63% | -0.10% | |
| 2020-08-28 | 3.43 | 3.47 | 3.39 | 3.47 | 1.46% | 1.08% | -1.28% | 10,354,300 | 35,546,000 | 91% | 3.43 | 0.70% | 3.42 | -0.49% | 3.45 | -0.46% | 3.52 | -0.31% | 0.01% | |
| 2020-08-27 | 3.41 | 3.43 | 3.38 | 3.42 | 0.59% | 0.32% | -3.01% | 6,767,100 | 23,067,000 | 57% | 3.41 | -0.44% | 3.44 | -0.86% | 3.47 | -0.66% | 3.53 | -0.20% | 0.07% | |
| 2020-08-26 | 3.44 | 3.48 | 3.38 | 3.40 | -1.45% | -0.70% | -3.76% | 9,551,100 | 32,706,000 | 72% | 3.42 | -1.47% | 3.47 | -0.80% | 3.49 | -0.85% | 3.53 | -0.45% | 0.13% | |
| 2020-08-25 | 3.51 | 3.53 | 3.43 | 3.45 | -1.43% | -0.72% | -2.79% | 10,961,600 | 38,093,000 | 71% | 3.48 | -1.11% | 3.50 | -0.74% | 3.52 | -0.45% | 3.55 | -0.45% | 0.25% | |
| 2020-08-24 | 3.50 | 3.55 | 3.49 | 3.50 | -0.28% | -0.40% | -1.82% | 9,114,500 | 32,029,000 | 47% | 3.51 | -0.09% | 3.53 | -0.45% | 3.54 | -0.65% | 3.57 | 0.23% | 0.52% | |
| 2020-08-21 | 3.55 | 3.55 | 3.50 | 3.51 | -0.28% | -0.20% | -1.32% | 7,348,100 | 25,840,000 | 36% | 3.52 | -0.68% | 3.54 | -0.20% | 3.56 | -0.03% | 3.56 | 0.23% | 0.56% | |
| 2020-08-20 | 3.54 | 3.59 | 3.51 | 3.52 | -1.12% | -0.59% | -0.82% | 9,304,000 | 32,948,000 | 46% | 3.54 | -0.34% | 3.55 | -0.64% | 3.56 | 0.14% | 3.55 | 0.17% | 0.57% | |
| 2020-08-19 | 3.56 | 3.60 | 3.50 | 3.56 | 0.85% | 0.20% | 0.48% | 14,466,700 | 51,395,000 | 72% | 3.55 | 0.14% | 3.57 | 0.08% | 3.56 | -0.17% | 3.54 | 0.20% | 0.56% | |
| 2020-08-18 | 3.57 | 3.59 | 3.52 | 3.53 | -1.40% | -0.51% | -0.17% | 12,245,000 | 43,442,000 | 62% | 3.55 | -1.42% | 3.57 | 0.23% | 3.56 | -0.36% | 3.54 | 0.23% | 0.54% | |
| 2020-08-17 | 3.59 | 3.64 | 3.56 | 3.58 | 0.00% | -0.53% | 1.47% | 20,114,500 | 72,398,000 | 104% | 3.60 | 1.61% | 3.56 | 0.14% | 3.58 | 0.59% | 3.53 | 0.46% | 0.52% | | |
|
