远东股份( 600869.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 3.42 | 3.42 | 3.34 | 3.34 | -2.62% | -0.86% | -2.85% | 9,791,800 | 32,987,000 | 79% | 3.37 | -2.06% | 3.41 | -0.90% | 3.43 | -0.06% | 3.44 | -0.84% | -1.00% |  |
| 2021-01-21 | 3.45 | 3.48 | 3.40 | 3.43 | -0.58% | -0.29% | -1.07% | 9,082,700 | 31,240,000 | 68% | 3.44 | 0.18% | 3.44 | -0.06% | 3.43 | 0.65% | 3.47 | -0.77% | -0.93% | |
| 2021-01-20 | 3.47 | 3.47 | 3.41 | 3.45 | 0.29% | 0.47% | -1.26% | 6,020,800 | 20,675,000 | 40% | 3.43 | -0.41% | 3.44 | 0.58% | 3.41 | 0.06% | 3.49 | -0.80% | -0.86% | |
| 2021-01-19 | 3.44 | 3.48 | 3.42 | 3.44 | -0.58% | -0.23% | -2.33% | 7,397,500 | 25,504,000 | 45% | 3.45 | 0.12% | 3.42 | 0.85% | 3.40 | -0.53% | 3.52 | -1.32% | -0.78% | |
| 2021-01-18 | 3.39 | 3.47 | 3.37 | 3.46 | 2.06% | 0.46% | -3.05% | 12,502,100 | 43,060,000 | 66% | 3.44 | 1.92% | 3.39 | 0.24% | 3.42 | -0.67% | 3.57 | -1.82% | -0.60% | |
| 2021-01-15 | 3.36 | 3.40 | 3.32 | 3.39 | 0.89% | 0.33% | -6.74% | 10,331,500 | 34,907,000 | 46% | 3.38 | 0.48% | 3.39 | -1.14% | 3.45 | -1.23% | 3.64 | -2.29% | -0.32% | |
| 2021-01-14 | 3.36 | 3.42 | 3.28 | 3.36 | 0.00% | -0.09% | -9.68% | 15,098,200 | 50,775,000 | 54% | 3.36 | -1.32% | 3.43 | -1.69% | 3.49 | -1.53% | 3.72 | -1.30% | 0.14% | |
| 2021-01-13 | 3.51 | 3.52 | 3.34 | 3.36 | -4.00% | -1.41% | -10.85% | 18,729,900 | 63,836,000 | 58% | 3.41 | -3.13% | 3.48 | -1.94% | 3.54 | -1.61% | 3.77 | -0.50% | 0.49% | |
| 2021-01-12 | 3.49 | 3.57 | 3.46 | 3.50 | 0.57% | -0.51% | -7.60% | 13,490,800 | 47,458,000 | 44% | 3.52 | -0.48% | 3.55 | -1.00% | 3.60 | -1.69% | 3.79 | -0.13% | 0.54% | |
| 2021-01-11 | 3.59 | 3.63 | 3.48 | 3.48 | -3.87% | -1.56% | -8.25% | 18,462,000 | 65,268,000 | 61% | 3.54 | -1.59% | 3.59 | -1.29% | 3.66 | -2.27% | 3.79 | -0.21% | 0.55% |  |
| 2021-01-08 | 3.58 | 3.68 | 3.46 | 3.62 | 1.12% | 0.78% | -4.76% | 20,642,600 | 74,146,000 | 70% | 3.59 | -1.07% | 3.64 | -2.10% | 3.75 | -2.50% | 3.80 | -0.13% | 0.52% | |
| 2021-01-07 | 3.64 | 3.74 | 3.54 | 3.58 | -1.92% | -1.40% | -5.94% | 21,760,800 | 79,004,000 | 77% | 3.63 | -1.36% | 3.71 | -2.60% | 3.84 | -0.90% | 3.81 | -0.16% | 0.49% | |
| 2021-01-06 | 3.79 | 3.79 | 3.63 | 3.65 | -3.44% | -0.84% | -4.25% | 22,438,500 | 82,591,000 | 83% | 3.68 | -3.31% | 3.81 | -2.51% | 3.88 | -0.23% | 3.81 | 0.03% | 0.45% | |
| 2021-01-05 | 3.88 | 3.89 | 3.77 | 3.78 | -3.08% | -0.71% | -0.81% | 27,903,900 | 106,229,000 | 107% | 3.81 | -2.39% | 3.91 | -0.28% | 3.89 | 0.21% | 3.81 | 0.48% | 0.44% | |
| 2021-01-04 | 3.88 | 3.96 | 3.85 | 3.90 | -2.26% | 0.00% | 2.82% | 36,148,700 | 140,998,000 | 148% | 3.90 | -1.76% | 3.92 | 0.51% | 3.88 | 0.78% | 3.79 | 0.99% | 0.30% | |
| 2020-12-31 | 4.07 | 4.07 | 3.86 | 3.99 | 0.00% | 0.50% | 6.23% | 55,979,600 | 222,256,000 | 258% | 3.97 | 2.16% | 3.90 | 2.58% | 3.85 | 2.70% | 3.76 | 2.37% | 0.08% | |
| 2020-12-30 | 3.63 | 3.99 | 3.55 | 3.99 | 9.92% | 2.68% | 8.75% | 52,686,900 | 204,735,000 | 291% | 3.89 | 6.38% | 3.80 | 5.17% | 3.75 | 3.88% | 3.67 | 2.17% | -0.33% | |
| 2020-12-29 | 3.62 | 3.69 | 3.62 | 3.63 | 0.55% | -0.63% | 1.09% | 12,078,600 | 44,125,000 | 84% | 3.65 | 0.83% | 3.62 | 0.86% | 3.61 | -0.39% | 3.59 | 0.03% | -0.62% | |
| 2020-12-28 | 3.60 | 3.69 | 3.58 | 3.61 | 0.28% | -0.36% | 0.56% | 13,684,500 | 49,582,000 | 99% | 3.62 | 1.43% | 3.59 | -0.06% | 3.62 | 0.39% | 3.59 | -0.08% | -0.66% | |
| 2020-12-25 | 3.47 | 3.63 | 3.43 | 3.60 | 2.27% | 0.78% | 0.19% | 11,917,400 | 42,567,000 | 89% | 3.57 | 0.39% | 3.59 | -1.27% | 3.61 | 0.45% | 3.59 | -0.47% | -0.71% | |
| 2020-12-24 | 3.65 | 3.66 | 3.51 | 3.52 | -3.56% | -1.07% | -2.49% | 12,257,800 | 43,619,000 | 88% | 3.56 | -1.98% | 3.63 | 0.19% | 3.59 | 0.42% | 3.61 | -0.47% | -0.74% | |
| 2020-12-23 | 3.60 | 3.69 | 3.56 | 3.65 | 1.39% | 0.55% | 0.63% | 13,237,700 | 48,055,000 | 98% | 3.63 | -1.25% | 3.63 | 1.03% | 3.58 | 0.00% | 3.63 | -0.49% | -0.72% | |
| 2020-12-22 | 3.64 | 3.76 | 3.59 | 3.60 | -0.83% | -2.07% | -1.23% | 23,212,800 | 85,325,000 | 177% | 3.68 | 3.09% | 3.59 | 1.99% | 3.58 | 0.70% | 3.65 | -0.16% | -0.74% | |
| 2020-12-21 | 3.45 | 3.67 | 3.44 | 3.63 | 4.61% | 1.79% | -0.58% | 19,489,500 | 69,499,000 | 165% | 3.57 | 2.47% | 3.52 | -0.17% | 3.55 | -0.53% | 3.65 | -0.90% | -0.78% | |
| 2020-12-18 | 3.50 | 3.55 | 3.45 | 3.47 | -1.98% | -0.29% | -5.81% | 13,996,000 | 48,705,000 | 127% | 3.48 | -0.63% | 3.53 | -1.40% | 3.57 | -1.82% | 3.68 | -1.21% | -0.72% | |
| 2020-12-17 | 3.64 | 3.64 | 3.41 | 3.54 | -2.75% | 1.09% | -5.07% | 18,585,500 | 65,091,000 | 181% | 3.50 | -4.55% | 3.58 | -3.27% | 3.64 | -2.31% | 3.73 | -1.74% | -0.61% | |
| 2020-12-16 | 3.71 | 3.71 | 3.63 | 3.64 | -1.89% | -0.79% | -4.08% | 7,703,300 | 28,266,000 | 86% | 3.67 | -1.24% | 3.70 | -0.54% | 3.72 | -0.96% | 3.80 | -0.65% | -0.45% | |
| 2020-12-15 | 3.75 | 3.76 | 3.70 | 3.71 | -1.33% | -0.13% | -2.88% | 4,714,600 | 17,517,000 | 50% | 3.72 | 0.05% | 3.72 | -0.54% | 3.76 | -0.45% | 3.82 | -0.44% | -0.41% | |
| 2020-12-14 | 3.69 | 3.78 | 3.66 | 3.76 | 1.35% | 1.27% | -2.01% | 7,900,100 | 29,331,000 | 80% | 3.71 | -0.16% | 3.74 | -0.98% | 3.78 | -0.68% | 3.84 | -0.54% | -0.39% | |
| 2020-12-11 | 3.81 | 3.81 | 3.67 | 3.71 | 0.00% | -0.24% | -3.84% | 15,984,500 | 59,444,000 | 155% | 3.72 | -1.80% | 3.77 | -1.44% | 3.80 | -1.25% | 3.86 | -0.77% | -0.36% | | |
|
