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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-22 | 2.19 | 2.20 | 2.14 | 2.14 | -3.17% | -1.20% | -6.18% | 51,842,400 | 112,276,000 | 47% | 2.17 | -2.30% | 2.20 | -0.50% | 2.21 | -0.63% | 2.28 | 0.13% | 0.76% |  |
| 2020-09-21 | 2.23 | 2.27 | 2.19 | 2.21 | -1.34% | -0.32% | -2.99% | 44,736,400 | 99,201,000 | 40% | 2.22 | 0.32% | 2.21 | -0.41% | 2.22 | -0.58% | 2.28 | 0.13% | 0.78% |  |
| 2020-09-18 | 2.19 | 2.25 | 2.17 | 2.24 | 1.82% | 1.36% | -1.54% | 49,329,300 | 109,019,000 | 45% | 2.21 | 0.59% | 2.22 | -0.32% | 2.23 | -0.54% | 2.28 | 0.09% | 0.75% | |
| 2020-09-17 | 2.21 | 2.22 | 2.18 | 2.20 | -0.90% | 0.14% | -3.21% | 41,212,000 | 90,525,000 | 38% | 2.20 | -1.79% | 2.22 | -0.94% | 2.25 | -1.45% | 2.27 | 0.00% | 0.71% | |
| 2020-09-16 | 2.24 | 2.27 | 2.20 | 2.22 | -1.77% | -0.76% | -2.33% | 60,925,000 | 136,259,000 | 58% | 2.24 | 0.36% | 2.25 | -0.40% | 2.28 | -1.13% | 2.27 | 0.13% | 0.67% | |
| 2020-09-15 | 2.24 | 2.27 | 2.20 | 2.26 | 0.44% | 1.39% | -0.44% | 68,797,700 | 153,342,000 | 68% | 2.23 | -1.42% | 2.25 | -1.66% | 2.30 | 0.35% | 2.27 | 0.00% | 0.59% | |
| 2020-09-14 | 2.27 | 2.32 | 2.22 | 2.25 | -0.44% | -0.49% | -0.88% | 94,983,000 | 214,776,000 | 100% | 2.26 | -0.04% | 2.29 | -1.16% | 2.30 | 0.13% | 2.27 | 0.18% | 0.54% | |
| 2020-09-11 | 2.31 | 2.35 | 2.21 | 2.26 | -2.16% | -0.09% | -0.26% | 120,808,500 | 273,289,000 | 138% | 2.26 | -2.46% | 2.32 | 0.43% | 2.29 | 0.13% | 2.27 | 0.27% | 0.48% | |
| 2020-09-10 | 2.40 | 2.42 | 2.24 | 2.31 | -3.75% | -0.39% | 2.21% | 232,630,200 | 539,549,000 | 305% | 2.32 | -1.02% | 2.31 | 1.01% | 2.29 | 1.10% | 2.26 | 1.39% | 0.44% | |
| 2020-09-09 | 2.16 | 2.40 | 2.16 | 2.40 | 10.09% | 2.43% | 7.67% | 281,389,200 | 659,155,000 | 517% | 2.34 | 8.93% | 2.29 | 7.37% | 2.27 | 6.59% | 2.23 | 5.24% | 0.27% | |
| 2020-09-08 | 2.09 | 2.18 | 2.09 | 2.18 | 4.31% | 1.35% | 2.93% | 74,458,400 | 160,185,000 | 235% | 2.15 | 1.94% | 2.13 | 1.14% | 2.13 | 0.71% | 2.12 | 0.38% | -0.27% | |
| 2020-09-07 | 2.10 | 2.15 | 2.09 | 2.09 | -0.48% | -0.95% | -0.95% | 32,643,800 | 68,890,000 | 119% | 2.11 | 0.96% | 2.11 | -0.10% | 2.11 | -0.19% | 2.11 | -0.19% | -0.35% | |
| 2020-09-04 | 2.10 | 2.11 | 2.07 | 2.10 | -0.94% | 0.48% | -0.66% | 26,504,100 | 55,392,000 | 97% | 2.09 | -1.14% | 2.11 | -0.43% | 2.11 | -0.05% | 2.11 | -0.33% | -0.32% | |
| 2020-09-03 | 2.12 | 2.13 | 2.10 | 2.12 | 0.47% | 0.28% | -0.05% | 23,401,100 | 49,468,000 | 84% | 2.11 | -0.10% | 2.12 | -0.24% | 2.12 | 0.14% | 2.12 | -0.33% | -0.27% | |
| 2020-09-02 | 2.12 | 2.14 | 2.10 | 2.11 | -0.94% | -0.28% | -0.85% | 29,026,100 | 61,411,000 | 95% | 2.12 | -0.19% | 2.12 | 0.24% | 2.11 | 0.24% | 2.13 | -0.70% | -0.24% | |
| 2020-09-01 | 2.11 | 2.14 | 2.10 | 2.13 | 0.47% | 0.47% | -0.61% | 21,619,800 | 45,828,000 | 65% | 2.12 | -0.38% | 2.12 | 0.38% | 2.11 | -0.14% | 2.14 | -0.46% | -0.14% | |
| 2020-08-31 | 2.13 | 2.15 | 2.10 | 2.12 | 0.00% | -0.38% | -1.53% | 29,789,300 | 63,399,000 | 83% | 2.13 | 1.33% | 2.11 | 0.57% | 2.11 | -0.19% | 2.15 | -0.46% | -0.07% | |
| 2020-08-28 | 2.09 | 2.13 | 2.07 | 2.12 | 0.95% | 0.95% | -1.99% | 29,351,400 | 61,647,000 | 73% | 2.10 | 0.38% | 2.10 | -0.52% | 2.11 | -0.56% | 2.16 | -0.09% | 0.01% | |
| 2020-08-27 | 2.09 | 2.11 | 2.07 | 2.10 | 0.48% | 0.38% | -3.00% | 23,225,900 | 48,581,000 | 53% | 2.09 | -0.19% | 2.11 | -0.80% | 2.13 | -0.70% | 2.17 | -0.32% | 0.05% | |
| 2020-08-26 | 2.13 | 2.13 | 2.07 | 2.09 | -1.42% | -0.29% | -3.78% | 30,629,200 | 64,201,000 | 66% | 2.10 | -1.74% | 2.12 | -0.98% | 2.14 | -1.29% | 2.17 | -0.14% | 0.13% | |
| 2020-08-25 | 2.15 | 2.16 | 2.11 | 2.12 | -0.93% | -0.61% | -2.53% | 27,859,400 | 59,412,000 | 56% | 2.13 | -0.70% | 2.15 | -0.46% | 2.17 | -0.60% | 2.18 | -0.46% | 0.18% | |
| 2020-08-24 | 2.16 | 2.17 | 2.14 | 2.14 | -0.47% | -0.37% | -2.06% | 26,886,200 | 57,760,000 | 48% | 2.15 | -0.28% | 2.16 | -1.15% | 2.18 | -0.37% | 2.19 | 0.09% | 0.34% | |
| 2020-08-21 | 2.15 | 2.18 | 2.13 | 2.15 | 0.00% | -0.19% | -1.51% | 33,364,700 | 71,854,000 | 56% | 2.15 | -0.28% | 2.18 | -0.64% | 2.19 | 0.23% | 2.18 | 0.14% | 0.38% | |
| 2020-08-20 | 2.18 | 2.18 | 2.13 | 2.15 | -1.83% | -0.46% | -1.38% | 48,901,700 | 105,644,000 | 82% | 2.16 | -2.48% | 2.19 | -0.54% | 2.19 | -0.23% | 2.18 | 0.05% | 0.38% | |
| 2020-08-19 | 2.22 | 2.25 | 2.19 | 2.19 | -0.45% | -1.13% | 0.50% | 53,353,500 | 118,170,000 | 94% | 2.22 | 0.50% | 2.21 | 1.05% | 2.19 | 0.46% | 2.18 | 0.28% | 0.39% | |
| 2020-08-18 | 2.21 | 2.22 | 2.18 | 2.20 | 0.00% | -0.18% | 1.24% | 49,787,000 | 109,747,000 | 90% | 2.20 | 0.14% | 2.18 | 0.18% | 2.18 | -0.32% | 2.17 | 0.23% | 0.37% |  |
| 2020-08-17 | 2.16 | 2.23 | 2.15 | 2.20 | 1.38% | -0.05% | 1.48% | 65,307,800 | 143,729,000 | 114% | 2.20 | 2.56% | 2.18 | 0.65% | 2.19 | 0.41% | 2.17 | 0.32% | 0.37% | |
| 2020-08-14 | 2.18 | 2.18 | 2.12 | 2.17 | -0.46% | 1.12% | 0.42% | 59,516,500 | 127,747,000 | 99% | 2.15 | -1.92% | 2.17 | -1.32% | 2.18 | 0.09% | 2.16 | 0.28% | 0.37% | |
| 2020-08-13 | 2.19 | 2.22 | 2.16 | 2.18 | -0.46% | -0.37% | 1.16% | 50,293,800 | 110,027,000 | 89% | 2.19 | 1.11% | 2.19 | 0.41% | 2.18 | 0.37% | 2.16 | 0.47% | 0.35% | |
| 2020-08-12 | 2.13 | 2.20 | 2.12 | 2.19 | 0.00% | 1.20% | 2.10% | 66,733,900 | 144,379,000 | 121% | 2.16 | -2.52% | 2.19 | 0.37% | 2.17 | 0.09% | 2.15 | 0.37% | 0.27% | | |
|
