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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 4.26 | 4.69 | 4.17 | 4.69 | 10.09% | 3.49% | 3.55% | 86,083,900 | 390,108,000 | 123% | 4.53 | 4.40% | 4.48 | -0.69% | 4.51 | 0.38% | 4.53 | -0.64% | 0.13% |  |
| 2021-01-15 | 4.51 | 4.51 | 4.22 | 4.26 | -5.54% | -1.87% | -6.54% | 58,096,100 | 252,173,000 | 78% | 4.34 | -4.59% | 4.51 | -0.55% | 4.49 | -0.38% | 4.56 | -0.55% | 0.34% | |
| 2021-01-14 | 4.60 | 4.73 | 4.45 | 4.51 | -3.63% | -0.88% | -1.59% | 62,676,500 | 285,157,000 | 84% | 4.55 | -1.24% | 4.54 | 0.58% | 4.51 | -0.66% | 4.58 | -0.07% | 0.54% | |
| 2021-01-13 | 4.40 | 4.75 | 4.35 | 4.68 | 5.88% | 1.58% | 2.05% | 84,390,500 | 388,775,000 | 113% | 4.61 | 3.44% | 4.51 | 1.53% | 4.54 | 0.38% | 4.59 | 0.18% | 0.66% | |
| 2021-01-12 | 4.33 | 4.81 | 4.19 | 4.42 | 1.14% | -0.76% | -3.45% | 76,033,700 | 338,682,000 | 98% | 4.45 | 0.34% | 4.45 | -2.03% | 4.52 | -0.77% | 4.58 | -0.28% | 0.79% | |
| 2021-01-11 | 4.60 | 4.61 | 4.28 | 4.37 | -3.96% | -1.55% | -4.81% | 46,755,900 | 207,542,000 | 59% | 4.44 | 0.07% | 4.54 | -0.50% | 4.55 | -1.39% | 4.59 | 0.20% | 1.01% | |
| 2021-01-08 | 4.42 | 4.58 | 4.31 | 4.55 | -0.66% | 2.57% | -0.70% | 57,808,200 | 256,463,000 | 68% | 4.44 | -4.68% | 4.56 | -1.06% | 4.62 | -0.56% | 4.58 | 0.50% | 1.25% | |
| 2021-01-07 | 4.54 | 4.83 | 4.45 | 4.58 | -0.87% | -1.59% | 0.46% | 89,127,400 | 414,832,000 | 108% | 4.65 | 2.51% | 4.61 | -0.86% | 4.64 | 0.30% | 4.56 | 0.66% | 1.34% |  |
| 2021-01-06 | 4.75 | 4.75 | 4.40 | 4.62 | -0.22% | 1.76% | 2.01% | 60,555,800 | 274,927,000 | 78% | 4.54 | -1.54% | 4.65 | -0.32% | 4.63 | 0.11% | 4.53 | 0.58% | 1.27% | |
| 2021-01-05 | 4.70 | 4.76 | 4.52 | 4.63 | -2.73% | 0.41% | 2.82% | 73,285,400 | 337,954,000 | 99% | 4.61 | -2.91% | 4.66 | 0.17% | 4.63 | 0.13% | 4.50 | 0.72% | 1.16% | |
| 2021-01-04 | 4.66 | 4.86 | 4.62 | 4.76 | 4.62% | 0.23% | 6.46% | 93,897,500 | 445,942,000 | 138% | 4.75 | 2.81% | 4.66 | 1.62% | 4.62 | 1.49% | 4.47 | 1.50% | 1.01% | |
| 2020-12-31 | 4.59 | 4.77 | 4.47 | 4.55 | 0.00% | -1.49% | 3.29% | 91,703,500 | 423,592,000 | 140% | 4.62 | 0.72% | 4.58 | 0.31% | 4.55 | 1.61% | 4.41 | 1.38% | 0.74% | |
| 2020-12-30 | 4.40 | 4.80 | 4.36 | 4.55 | 1.34% | -0.78% | 4.72% | 75,181,000 | 344,793,000 | 122% | 4.59 | 1.01% | 4.57 | 1.11% | 4.48 | 1.22% | 4.35 | 1.16% | 0.48% | |
| 2020-12-29 | 4.53 | 4.82 | 4.36 | 4.49 | -2.18% | -1.10% | 4.54% | 87,181,800 | 395,796,000 | 154% | 4.54 | -0.92% | 4.52 | 2.01% | 4.43 | 1.75% | 4.30 | 1.44% | 0.15% | |
| 2020-12-28 | 4.55 | 4.75 | 4.43 | 4.59 | 0.22% | 0.17% | 8.41% | 83,139,000 | 380,945,000 | 167% | 4.58 | 3.06% | 4.43 | 2.59% | 4.35 | 2.28% | 4.23 | 1.98% | -0.05% | |
| 2020-12-25 | 4.22 | 4.67 | 4.11 | 4.58 | 6.76% | 3.01% | 10.31% | 100,720,500 | 447,807,000 | 224% | 4.45 | 4.32% | 4.32 | 3.92% | 4.25 | 2.61% | 4.15 | 2.54% | -0.34% | |
| 2020-12-24 | 4.03 | 4.37 | 3.97 | 4.29 | 8.06% | 0.66% | 5.95% | 86,225,900 | 367,512,000 | 215% | 4.26 | 6.66% | 4.15 | 2.42% | 4.14 | 1.69% | 4.05 | 1.45% | -0.72% | |
| 2020-12-23 | 3.92 | 4.05 | 3.92 | 3.97 | 0.76% | -0.65% | -0.53% | 25,752,300 | 102,915,000 | 69% | 4.00 | -0.42% | 4.06 | -1.00% | 4.08 | 0.35% | 3.99 | -0.08% | -0.99% | |
| 2020-12-22 | 4.15 | 4.16 | 3.90 | 3.94 | -4.83% | -1.82% | -1.35% | 37,421,700 | 150,169,000 | 98% | 4.01 | -2.90% | 4.10 | -0.17% | 4.06 | 0.35% | 3.99 | -0.50% | -1.11% | |
| 2020-12-21 | 4.06 | 4.21 | 4.02 | 4.14 | 0.73% | 0.17% | 3.14% | 40,729,800 | 168,328,000 | 101% | 4.13 | 0.15% | 4.10 | 1.26% | 4.05 | 1.20% | 4.01 | -0.77% | -1.33% | |
| 2020-12-18 | 4.20 | 4.25 | 4.00 | 4.11 | -2.14% | -0.41% | 1.61% | 55,403,700 | 228,648,000 | 135% | 4.13 | 1.65% | 4.05 | 1.96% | 4.00 | 2.12% | 4.05 | -1.27% | -1.34% | |
| 2020-12-17 | 3.84 | 4.20 | 3.82 | 4.20 | 9.95% | 3.45% | 2.51% | 55,427,700 | 225,064,000 | 130% | 4.06 | 5.26% | 3.98 | 2.79% | 3.92 | 1.06% | 4.10 | -1.13% | -1.15% | |
| 2020-12-16 | 3.93 | 3.94 | 3.81 | 3.82 | -2.80% | -0.96% | -7.82% | 23,343,300 | 90,031,000 | 51% | 3.86 | -1.31% | 3.87 | 0.52% | 3.88 | -0.90% | 4.14 | -2.13% | -0.99% | |
| 2020-12-15 | 3.85 | 3.98 | 3.82 | 3.93 | 1.81% | 0.56% | -7.18% | 29,847,800 | 116,645,000 | 56% | 3.91 | 2.04% | 3.85 | -0.59% | 3.91 | -1.78% | 4.23 | -0.61% | -0.69% | |
| 2020-12-14 | 3.80 | 3.87 | 3.78 | 3.86 | 1.85% | 0.78% | -9.39% | 26,033,300 | 99,706,000 | 45% | 3.83 | 0.45% | 3.87 | -1.53% | 3.98 | -2.50% | 4.26 | -0.91% | -0.57% | |
| 2020-12-11 | 3.92 | 3.95 | 3.75 | 3.79 | -3.07% | -0.60% | -11.84% | 40,897,900 | 155,963,000 | 65% | 3.81 | -3.83% | 3.93 | -3.13% | 4.08 | -3.38% | 4.30 | -1.31% | -0.41% | |
| 2020-12-10 | 3.98 | 4.08 | 3.88 | 3.91 | -1.76% | -1.39% | -10.24% | 35,395,400 | 140,356,000 | 54% | 3.97 | -1.52% | 4.06 | -3.04% | 4.23 | -1.77% | 4.36 | -1.18% | -0.19% | |
| 2020-12-09 | 4.11 | 4.13 | 3.96 | 3.98 | -3.16% | -1.14% | -9.71% | 36,367,000 | 146,405,000 | 51% | 4.03 | -2.28% | 4.18 | -3.19% | 4.30 | -2.29% | 4.41 | -1.34% | 0.03% | |
| 2020-12-08 | 4.20 | 4.24 | 4.00 | 4.11 | -6.16% | -0.24% | -8.01% | 69,301,100 | 285,504,000 | 88% | 4.12 | -6.60% | 4.32 | -2.75% | 4.40 | -1.06% | 4.47 | -2.66% | 0.37% | |
| 2020-12-07 | 4.56 | 4.56 | 4.35 | 4.38 | 0.00% | -0.70% | -4.58% | 44,699,600 | 197,156,000 | 51% | 4.41 | -1.80% | 4.44 | -1.16% | 4.45 | 0.02% | 4.59 | -0.89% | 0.89% | | |
|
