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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-20 | 4.17 | 4.24 | 4.14 | 4.14 | -1.19% | -0.86% | -2.13% | 25,531,200 | 106,626,000 | 56% | 4.18 | 0.05% | 4.18 | -0.10% | 4.19 | -0.43% | 4.23 | 0.12% | 0.70% |  |
| 2021-04-19 | 4.17 | 4.21 | 4.14 | 4.19 | 0.24% | 0.38% | -0.83% | 27,797,200 | 116,021,000 | 63% | 4.17 | -0.31% | 4.18 | -0.55% | 4.21 | -0.14% | 4.23 | 0.19% | 0.62% | |
| 2021-04-16 | 4.14 | 4.25 | 4.14 | 4.18 | 0.00% | -0.17% | -0.88% | 28,439,300 | 119,089,000 | 67% | 4.19 | -0.02% | 4.21 | -0.52% | 4.22 | -0.66% | 4.22 | 0.21% | 0.53% | |
| 2021-04-15 | 4.22 | 4.24 | 4.16 | 4.18 | -1.88% | -0.19% | -0.67% | 24,314,500 | 101,840,000 | 59% | 4.19 | -0.99% | 4.23 | -0.05% | 4.25 | 0.07% | 4.21 | 0.45% | 0.42% | |
| 2021-04-14 | 4.17 | 4.32 | 4.15 | 4.26 | 0.71% | 0.71% | 1.69% | 37,999,000 | 160,749,000 | 92% | 4.23 | -0.40% | 4.23 | -0.63% | 4.24 | -0.09% | 4.19 | 0.36% | 0.22% | |
| 2021-04-13 | 4.22 | 4.41 | 4.11 | 4.23 | -1.17% | -0.40% | 1.34% | 47,955,700 | 203,674,000 | 123% | 4.25 | 0.81% | 4.26 | 0.28% | 4.25 | 0.33% | 4.17 | 0.46% | 0.13% | |
| 2021-04-12 | 4.21 | 4.28 | 4.17 | 4.28 | -1.83% | 1.59% | 3.01% | 49,321,300 | 207,791,000 | 137% | 4.21 | -1.77% | 4.25 | -0.26% | 4.23 | 0.38% | 4.16 | 0.46% | 0.03% | |
| 2021-04-09 | 4.03 | 4.50 | 4.02 | 4.36 | 6.34% | 1.66% | 5.42% | 83,433,600 | 357,805,000 | 262% | 4.29 | 1.71% | 4.26 | 1.19% | 4.22 | 1.57% | 4.14 | 1.52% | -0.06% | |
| 2021-04-08 | 4.29 | 4.36 | 4.10 | 4.10 | -4.21% | -2.77% | 0.64% | 76,273,200 | 321,669,000 | 302% | 4.22 | -1.01% | 4.21 | 1.72% | 4.15 | 2.42% | 4.07 | 1.80% | -0.25% | |
| 2021-04-07 | 4.19 | 4.28 | 4.14 | 4.28 | 10.03% | 0.47% | 6.95% | 48,770,100 | 207,748,000 | 244% | 4.26 | 9.43% | 4.14 | 5.92% | 4.05 | 3.47% | 4.00 | 1.45% | -0.46% | |
| 2021-04-06 | 3.87 | 3.93 | 3.86 | 3.89 | 0.52% | -0.08% | -1.39% | 11,002,000 | 42,827,000 | 57% | 3.89 | 0.10% | 3.90 | -0.26% | 3.92 | -0.33% | 3.95 | -0.68% | -0.63% | |
| 2021-04-02 | 3.93 | 3.93 | 3.87 | 3.87 | -1.53% | -0.49% | -2.57% | 13,831,800 | 53,798,000 | 67% | 3.89 | -0.89% | 3.91 | -0.38% | 3.93 | -0.23% | 3.97 | -0.75% | -0.55% | |
| 2021-04-01 | 3.93 | 3.97 | 3.90 | 3.93 | -0.51% | 0.15% | -1.80% | 16,571,400 | 65,032,000 | 75% | 3.92 | 0.10% | 3.93 | -0.33% | 3.94 | 0.08% | 4.00 | -0.87% | -0.44% | |
| 2021-03-31 | 3.95 | 4.00 | 3.86 | 3.95 | -1.25% | 0.77% | -2.16% | 29,073,700 | 113,971,000 | 125% | 3.92 | -0.73% | 3.94 | -0.35% | 3.94 | 0.03% | 4.04 | -1.56% | -0.30% | |
| 2021-03-30 | 3.92 | 4.02 | 3.89 | 4.00 | 1.27% | 1.29% | -2.46% | 17,428,200 | 68,828,000 | 69% | 3.95 | -0.60% | 3.96 | 0.36% | 3.94 | -0.81% | 4.10 | -0.51% | -0.06% | |
| 2021-03-29 | 4.05 | 4.06 | 3.91 | 3.95 | 0.25% | -0.58% | -4.17% | 16,839,200 | 66,909,000 | 64% | 3.97 | 0.68% | 3.94 | 0.51% | 3.97 | -1.00% | 4.12 | -0.60% | 0.06% | |
| 2021-03-26 | 3.90 | 3.98 | 3.90 | 3.94 | 1.03% | -0.15% | -4.99% | 16,547,800 | 65,294,000 | 57% | 3.95 | 1.15% | 3.92 | -1.26% | 4.01 | -1.11% | 4.15 | -0.38% | 0.17% | |
| 2021-03-25 | 3.86 | 3.94 | 3.85 | 3.90 | 0.52% | -0.03% | -6.32% | 14,350,000 | 55,983,000 | 46% | 3.90 | -0.43% | 3.97 | -1.73% | 4.05 | -1.36% | 4.16 | -0.38% | 0.26% | |
| 2021-03-24 | 4.01 | 4.02 | 3.87 | 3.88 | -3.96% | -0.97% | -7.15% | 27,596,200 | 108,127,000 | 79% | 3.92 | -3.74% | 4.04 | -2.15% | 4.11 | -2.24% | 4.18 | -0.31% | 0.33% | |
| 2021-03-23 | 4.20 | 4.20 | 4.01 | 4.04 | -3.12% | -0.74% | -3.63% | 25,868,200 | 105,275,000 | 75% | 4.07 | -2.16% | 4.13 | -1.41% | 4.20 | -0.54% | 4.19 | -0.29% | 0.37% | |
| 2021-03-22 | 4.11 | 4.22 | 4.10 | 4.17 | 1.46% | 0.24% | -0.81% | 22,714,400 | 94,497,000 | 58% | 4.16 | -0.10% | 4.19 | -1.37% | 4.23 | -0.21% | 4.20 | 0.19% | 0.48% | |
| 2021-03-19 | 4.18 | 4.28 | 4.10 | 4.11 | -2.84% | -1.30% | -2.05% | 27,361,300 | 113,930,000 | 69% | 4.16 | -1.77% | 4.25 | -0.26% | 4.24 | -0.05% | 4.20 | 0.36% | 0.42% | |
| 2021-03-18 | 4.27 | 4.31 | 4.20 | 4.23 | -1.17% | -0.21% | 1.17% | 27,946,500 | 118,461,000 | 69% | 4.24 | -1.53% | 4.26 | 0.19% | 4.24 | 0.24% | 4.18 | 0.46% | 0.39% | |
| 2021-03-17 | 4.18 | 4.39 | 4.18 | 4.28 | 1.66% | -0.58% | 2.84% | 44,676,500 | 192,331,000 | 113% | 4.31 | 2.45% | 4.25 | 1.07% | 4.23 | 1.03% | 4.16 | 0.85% | 0.35% | |
| 2021-03-16 | 4.18 | 4.26 | 4.15 | 4.21 | -0.24% | 0.19% | 2.01% | 26,004,100 | 109,261,000 | 67% | 4.20 | -0.54% | 4.21 | 0.07% | 4.18 | -0.14% | 4.13 | 0.71% | 0.30% | |
| 2021-03-15 | 4.13 | 4.36 | 4.09 | 4.22 | 1.20% | -0.12% | 2.98% | 42,582,000 | 179,928,000 | 108% | 4.23 | 0.93% | 4.20 | 0.94% | 4.19 | 0.58% | 4.10 | 0.54% | 0.25% | |
| 2021-03-12 | 4.22 | 4.27 | 4.15 | 4.17 | -2.57% | -0.38% | 2.31% | 32,992,300 | 138,090,000 | 88% | 4.19 | -0.24% | 4.16 | -0.41% | 4.17 | 0.63% | 4.08 | 0.44% | 0.24% | |
| 2021-03-11 | 4.17 | 4.29 | 4.08 | 4.28 | 3.38% | 2.00% | 5.47% | 47,672,200 | 200,036,000 | 129% | 4.20 | 2.22% | 4.18 | 0.70% | 4.14 | 0.88% | 4.06 | 0.37% | 0.24% | |
| 2021-03-10 | 4.13 | 4.17 | 4.06 | 4.14 | -1.66% | 0.85% | 2.40% | 36,842,500 | 151,230,000 | 103% | 4.11 | -2.47% | 4.15 | 0.53% | 4.10 | 0.69% | 4.04 | 0.07% | 0.31% | |
| 2021-03-09 | 4.03 | 4.31 | 4.03 | 4.21 | 0.00% | 0.02% | 4.21% | 73,042,600 | 307,461,000 | 217% | 4.21 | 3.31% | 4.13 | 2.48% | 4.08 | 2.59% | 4.04 | 0.85% | 0.30% | | |
|
