中远海发( 601866.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-03 | 1.91 | 1.92 | 1.89 | 1.89 | -1.05% | -0.63% | 1.50% | 16,439,500 | 31,274,000 | 82% | 1.90 | 0.37% | 1.89 | 0.80% | 1.87 | 0.48% | 1.86 | 0.05% | -0.26% |  |
| 2020-06-02 | 1.88 | 1.91 | 1.87 | 1.91 | 1.60% | 0.79% | 2.63% | 24,989,400 | 47,358,000 | 124% | 1.90 | 1.39% | 1.87 | 0.75% | 1.86 | 0.65% | 1.86 | 0.11% | -0.28% | |
| 2020-06-01 | 1.85 | 1.88 | 1.84 | 1.88 | 1.62% | 0.59% | 1.13% | 28,006,600 | 52,346,000 | 146% | 1.87 | 1.19% | 1.86 | 0.60% | 1.85 | 0.49% | 1.86 | -0.11% | -0.30% |  |
| 2020-05-29 | 1.84 | 1.86 | 1.84 | 1.85 | 0.00% | 0.16% | -0.59% | 21,595,600 | 39,891,000 | 118% | 1.85 | -0.11% | 1.85 | 0.05% | 1.84 | 0.00% | 1.86 | -0.32% | -0.29% | |
| 2020-05-28 | 1.84 | 1.86 | 1.83 | 1.85 | 0.54% | 0.05% | -0.91% | 15,233,700 | 28,167,000 | 82% | 1.85 | 0.54% | 1.85 | 0.27% | 1.84 | -0.38% | 1.87 | -0.21% | -0.27% | |
| 2020-05-27 | 1.85 | 1.86 | 1.83 | 1.84 | -0.54% | 0.05% | -1.66% | 14,519,300 | 26,707,000 | 74% | 1.84 | -0.33% | 1.84 | -0.16% | 1.85 | -0.43% | 1.87 | -0.32% | -0.30% | |
| 2020-05-26 | 1.83 | 1.86 | 1.83 | 1.85 | 1.09% | 0.27% | -1.44% | 21,859,000 | 40,335,000 | 107% | 1.85 | 0.66% | 1.84 | -0.59% | 1.86 | -0.48% | 1.88 | -0.37% | -0.31% | |
| 2020-05-25 | 1.83 | 1.84 | 1.82 | 1.83 | -0.54% | -0.16% | -2.87% | 16,817,000 | 30,832,000 | 82% | 1.83 | -0.76% | 1.85 | -0.86% | 1.87 | -0.64% | 1.88 | -0.53% | -0.34% | |
| 2020-05-22 | 1.87 | 1.88 | 1.83 | 1.84 | -1.60% | -0.38% | -2.85% | 23,261,600 | 42,958,000 | 111% | 1.85 | -1.60% | 1.87 | -0.95% | 1.88 | -0.64% | 1.89 | -0.53% | -0.30% | |
| 2020-05-21 | 1.89 | 1.90 | 1.86 | 1.87 | -1.06% | -0.37% | -1.79% | 21,377,700 | 40,131,000 | 103% | 1.88 | -0.69% | 1.89 | -0.42% | 1.89 | -0.11% | 1.90 | -0.42% | -0.27% | |
| 2020-05-20 | 1.90 | 1.91 | 1.88 | 1.89 | -0.53% | 0.00% | -1.15% | 17,552,500 | 33,180,000 | 76% | 1.89 | -0.68% | 1.90 | -0.11% | 1.89 | -0.11% | 1.91 | -0.10% | -0.27% | |
| 2020-05-19 | 1.91 | 1.91 | 1.90 | 1.90 | 0.00% | -0.16% | -0.73% | 11,569,100 | 22,020,000 | 48% | 1.90 | 0.37% | 1.90 | 0.32% | 1.90 | -0.16% | 1.91 | -0.05% | -0.29% | |
| 2020-05-18 | 1.90 | 1.91 | 1.88 | 1.90 | 0.53% | 0.21% | -0.78% | 16,557,900 | 31,387,000 | 66% | 1.90 | 0.00% | 1.89 | -0.11% | 1.90 | -0.47% | 1.92 | 0.00% | -0.31% | |
| 2020-05-15 | 1.89 | 1.91 | 1.88 | 1.89 | 0.53% | -0.32% | -1.31% | 23,273,100 | 44,133,000 | 88% | 1.90 | 0.48% | 1.89 | -0.26% | 1.91 | -0.37% | 1.92 | -0.21% | -0.35% | |
| 2020-05-14 | 1.89 | 1.90 | 1.88 | 1.88 | -1.57% | -0.37% | -2.03% | 25,138,200 | 47,427,000 | 89% | 1.89 | -0.63% | 1.90 | -0.99% | 1.91 | -0.57% | 1.92 | -0.52% | -0.37% | |
| 2020-05-13 | 1.90 | 1.91 | 1.89 | 1.91 | 0.00% | 0.58% | -0.98% | 22,747,200 | 43,196,000 | 76% | 1.90 | -0.89% | 1.92 | -0.57% | 1.93 | -0.10% | 1.93 | -0.41% | -0.34% | |
| 2020-05-12 | 1.93 | 1.93 | 1.91 | 1.91 | -1.04% | -0.31% | -1.39% | 19,720,400 | 37,789,000 | 62% | 1.92 | -1.19% | 1.93 | -0.21% | 1.93 | -0.05% | 1.94 | -0.62% | -0.32% | |
| 2020-05-11 | 1.93 | 1.96 | 1.93 | 1.93 | -0.52% | -0.46% | -0.97% | 22,589,100 | 43,804,000 | 63% | 1.94 | 0.47% | 1.93 | 0.36% | 1.93 | 0.31% | 1.95 | -0.15% | -0.28% | |
| 2020-05-08 | 1.93 | 1.94 | 1.92 | 1.94 | 0.52% | 0.52% | -0.61% | 23,483,000 | 45,323,000 | 64% | 1.93 | -0.10% | 1.93 | 0.05% | 1.92 | 0.00% | 1.95 | -0.26% | -0.31% | |
| 2020-05-07 | 1.92 | 1.96 | 1.91 | 1.93 | 0.00% | -0.10% | -1.38% | 44,182,800 | 85,359,000 | 118% | 1.93 | 0.94% | 1.93 | 0.58% | 1.92 | -0.52% | 1.96 | -0.36% | -0.30% | |
| 2020-05-06 | 1.91 | 1.93 | 1.90 | 1.93 | 0.00% | 0.84% | -1.73% | 25,978,600 | 49,720,000 | 73% | 1.91 | -0.47% | 1.91 | -0.31% | 1.93 | -0.67% | 1.96 | -0.36% | -0.26% | |
| 2020-04-30 | 1.90 | 1.93 | 1.90 | 1.93 | 1.58% | 0.36% | -2.08% | 21,791,900 | 41,907,000 | 61% | 1.92 | 0.79% | 1.92 | -0.93% | 1.95 | -0.87% | 1.97 | -0.20% | -0.23% | |
| 2020-04-29 | 1.91 | 1.93 | 1.89 | 1.90 | -0.52% | -0.42% | -3.80% | 31,867,000 | 60,818,000 | 90% | 1.91 | -0.99% | 1.94 | -1.02% | 1.96 | -0.56% | 1.98 | -0.40% | -0.20% | |
| 2020-04-28 | 1.97 | 1.97 | 1.90 | 1.91 | -3.05% | -0.88% | -3.68% | 39,472,800 | 76,073,000 | 119% | 1.93 | -2.33% | 1.96 | -1.31% | 1.97 | -0.66% | 1.98 | -0.45% | -0.17% | |
| 2020-04-27 | 1.96 | 2.00 | 1.95 | 1.97 | 0.51% | -0.15% | -1.10% | 40,031,400 | 78,997,000 | 132% | 1.97 | 0.00% | 1.98 | -0.10% | 1.99 | -0.20% | 1.99 | -0.20% | -0.11% | |
| 2020-04-24 | 1.99 | 1.99 | 1.96 | 1.96 | -2.49% | -0.66% | -1.80% | 40,876,900 | 80,660,000 | 147% | 1.97 | -1.25% | 1.99 | -0.40% | 1.99 | -0.35% | 2.00 | -0.25% | -0.09% | |
| 2020-04-23 | 1.99 | 2.03 | 1.96 | 2.01 | 1.01% | 0.60% | 0.45% | 61,052,300 | 121,960,000 | 242% | 2.00 | 0.86% | 1.99 | 0.05% | 2.00 | -0.05% | 2.00 | -0.20% | -0.06% | |
| 2020-04-22 | 1.99 | 2.00 | 1.97 | 1.99 | -0.50% | 0.45% | -0.75% | 32,130,000 | 63,637,000 | 148% | 1.98 | -0.95% | 1.99 | -0.50% | 2.00 | -0.30% | 2.01 | -0.40% | -0.03% | |
| 2020-04-21 | 2.00 | 2.02 | 1.99 | 2.00 | 0.00% | 0.00% | -0.65% | 30,080,900 | 60,149,000 | 136% | 2.00 | -0.05% | 2.00 | -0.15% | 2.00 | -0.15% | 2.01 | -0.15% | 0.05% | |
| 2020-04-20 | 2.01 | 2.02 | 1.99 | 2.00 | 0.00% | -0.05% | -0.79% | 23,288,400 | 46,589,000 | 103% | 2.00 | -0.50% | 2.01 | -0.10% | 2.01 | -0.05% | 2.02 | 0.00% | 0.09% | | |
|
