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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-12-04 | 2.94 | 3.08 | 2.93 | 3.04 | 3.75% | 0.76% | -1.49% | 147,367,500 | 444,576,000 | 73% | 3.02 | 2.55% | 3.00 | 0.67% | 3.01 | -0.27% | 3.09 | -0.32% | 0.45% |  |
| 2020-12-03 | 2.98 | 3.01 | 2.92 | 2.93 | -2.33% | -0.41% | -5.36% | 102,822,300 | 302,475,000 | 44% | 2.94 | -2.62% | 2.98 | -1.23% | 3.01 | -0.53% | 3.10 | 0.10% | 0.67% | |
| 2020-12-02 | 2.95 | 3.11 | 2.93 | 3.00 | 1.01% | -0.70% | -3.01% | 153,904,800 | 464,956,000 | 63% | 3.02 | 2.03% | 3.02 | -0.40% | 3.03 | -0.33% | 3.09 | -0.48% | 0.77% | |
| 2020-12-01 | 2.97 | 3.01 | 2.91 | 2.97 | 0.00% | 0.30% | -4.44% | 141,545,100 | 419,123,000 | 49% | 2.96 | -3.30% | 3.03 | -0.69% | 3.04 | -1.40% | 3.11 | 0.45% | 1.03% | |
| 2020-11-30 | 3.06 | 3.17 | 2.97 | 2.97 | -2.94% | -3.00% | -4.01% | 151,833,100 | 464,911,000 | 52% | 3.06 | 0.10% | 3.05 | -0.07% | 3.08 | -1.57% | 3.09 | 0.91% | 1.11% | |
| 2020-11-27 | 3.10 | 3.13 | 2.99 | 3.06 | -2.55% | 0.03% | -0.20% | 137,076,700 | 419,252,000 | 44% | 3.06 | 0.79% | 3.05 | -1.26% | 3.13 | -0.06% | 3.07 | 1.22% | 1.14% |  |
| 2020-11-26 | 3.01 | 3.15 | 2.90 | 3.14 | 4.67% | 3.46% | 3.66% | 245,986,600 | 746,479,000 | 75% | 3.04 | -0.95% | 3.09 | -2.49% | 3.13 | 0.19% | 3.03 | 1.61% | 1.04% | |
| 2020-11-25 | 3.17 | 3.23 | 3.00 | 3.00 | -5.96% | -2.09% | 0.64% | 230,553,200 | 706,499,000 | 67% | 3.06 | -3.13% | 3.17 | -0.13% | 3.13 | -0.51% | 2.98 | -0.33% | 0.88% | |
| 2020-11-24 | 3.13 | 3.30 | 3.09 | 3.19 | 0.31% | 0.85% | 6.65% | 264,709,600 | 837,313,000 | 69% | 3.16 | -2.32% | 3.17 | 1.34% | 3.14 | 1.35% | 2.99 | 0.07% | 1.59% | |
| 2020-11-23 | 3.15 | 3.38 | 3.11 | 3.18 | 0.95% | -1.79% | 6.39% | 378,084,000 | 1,224,162,000 | 100% | 3.24 | 3.95% | 3.13 | 0.77% | 3.10 | 2.65% | 2.99 | 1.25% | 2.25% | |
| 2020-11-20 | 2.98 | 3.27 | 2.90 | 3.15 | 5.70% | 1.12% | 6.71% | 383,512,400 | 1,194,618,000 | 103% | 3.12 | 3.28% | 3.11 | 1.90% | 3.02 | 2.76% | 2.95 | 1.86% | 2.49% | |
| 2020-11-19 | 3.09 | 3.16 | 2.94 | 2.98 | -4.49% | -1.19% | 2.83% | 296,132,000 | 893,249,000 | 79% | 3.02 | -4.44% | 3.05 | 1.97% | 2.94 | 2.58% | 2.90 | 1.12% | 2.69% | |
| 2020-11-18 | 3.20 | 3.28 | 3.02 | 3.12 | 0.97% | -1.14% | 8.86% | 489,462,200 | 1,544,913,000 | 145% | 3.16 | 8.38% | 2.99 | 6.41% | 2.87 | -0.04% | 2.87 | 2.14% | 2.68% | |
| 2020-11-17 | 2.76 | 3.09 | 2.72 | 3.09 | 9.96% | 6.11% | 10.12% | 309,712,200 | 901,873,000 | 96% | 2.91 | 3.52% | 2.81 | 2.86% | 2.87 | -1.00% | 2.81 | 1.23% | 2.51% | |
| 2020-11-16 | 2.83 | 2.96 | 2.71 | 2.81 | 2.93% | -0.11% | 1.37% | 321,705,000 | 904,997,000 | 104% | 2.81 | 3.42% | 2.73 | -4.78% | 2.90 | 0.10% | 2.77 | 1.24% | 2.47% | |
| 2020-11-13 | 2.62 | 2.86 | 2.60 | 2.73 | 2.25% | 0.37% | -0.29% | 360,563,000 | 980,765,000 | 120% | 2.72 | 1.19% | 2.87 | -2.88% | 2.89 | 1.05% | 2.74 | 0.22% | 2.43% | |
| 2020-11-12 | 2.84 | 2.92 | 2.61 | 2.67 | -7.93% | -0.67% | -2.27% | 491,348,200 | 1,320,821,000 | 182% | 2.69 | -12.36% | 2.95 | -2.25% | 2.86 | -0.11% | 2.73 | -0.04% | 2.39% | |
| 2020-11-11 | 3.12 | 3.24 | 2.85 | 2.90 | -6.75% | -5.45% | 6.11% | 721,851,700 | 2,213,591,000 | 369% | 3.07 | -1.35% | 3.02 | 8.20% | 2.87 | 6.78% | 2.73 | 6.80% | 2.39% | |
| 2020-11-10 | 3.11 | 3.11 | 3.05 | 3.11 | 9.89% | 0.03% | 21.53% | 320,310,200 | 995,756,000 | 258% | 3.11 | 12.89% | 2.79 | 9.70% | 2.68 | 8.40% | 2.56 | 6.71% | 1.70% | |
| 2020-11-09 | 2.66 | 2.83 | 2.62 | 2.83 | 10.12% | 2.76% | 18.02% | 222,617,900 | 613,049,000 | 205% | 2.75 | 9.81% | 2.55 | 5.38% | 2.48 | 5.09% | 2.40 | 3.63% | 1.02% | |
| 2020-11-06 | 2.33 | 2.57 | 2.29 | 2.57 | 9.83% | 2.47% | 11.06% | 325,955,400 | 817,651,000 | 322% | 2.51 | 8.62% | 2.42 | 5.92% | 2.36 | 4.57% | 2.31 | 3.86% | 0.73% | |
| 2020-11-05 | 2.27 | 2.38 | 2.25 | 2.34 | 2.63% | 1.34% | 5.03% | 145,122,800 | 335,156,000 | 177% | 2.31 | 1.99% | 2.28 | 1.56% | 2.25 | 1.17% | 2.23 | 0.95% | 0.39% | |
| 2020-11-04 | 2.25 | 2.31 | 2.22 | 2.28 | 0.88% | 0.71% | 3.31% | 96,128,100 | 217,620,000 | 127% | 2.26 | 0.04% | 2.25 | 0.90% | 2.23 | 0.82% | 2.21 | 0.50% | 0.35% | |
| 2020-11-03 | 2.30 | 2.32 | 2.22 | 2.26 | -1.74% | -0.13% | 2.91% | 132,347,400 | 299,535,000 | 195% | 2.26 | 1.89% | 2.23 | 1.64% | 2.21 | 1.66% | 2.20 | 0.78% | 0.32% | |
| 2020-11-02 | 2.11 | 2.30 | 2.10 | 2.30 | 10.05% | 3.56% | 5.55% | 160,090,000 | 355,574,000 | 281% | 2.22 | 5.21% | 2.19 | 3.25% | 2.17 | 0.56% | 2.18 | 0.83% | 0.26% | |
| 2020-10-30 | 2.15 | 2.15 | 2.08 | 2.09 | -2.34% | -0.99% | -3.29% | 37,440,500 | 79,036,000 | 82% | 2.11 | -0.80% | 2.12 | -0.42% | 2.16 | -0.64% | 2.16 | -0.14% | 0.20% | |
| 2020-10-29 | 2.12 | 2.15 | 2.10 | 2.14 | -0.47% | 0.56% | -1.11% | 30,543,400 | 64,984,000 | 71% | 2.13 | 0.14% | 2.13 | -2.25% | 2.18 | -0.14% | 2.16 | -0.05% | 0.23% | |
| 2020-10-28 | 2.12 | 2.16 | 2.10 | 2.15 | 0.94% | 1.18% | -0.69% | 36,407,500 | 77,358,000 | 86% | 2.13 | -0.47% | 2.18 | -0.55% | 2.18 | -0.05% | 2.17 | -0.05% | 0.22% | |
| 2020-10-27 | 2.17 | 2.18 | 2.11 | 2.13 | -3.18% | -0.23% | -1.66% | 54,684,900 | 116,753,000 | 135% | 2.14 | -4.47% | 2.19 | -0.23% | 2.18 | -0.28% | 2.17 | -0.14% | 0.19% | |
| 2020-10-26 | 2.22 | 2.30 | 2.18 | 2.20 | 0.00% | -1.57% | 1.43% | 77,412,500 | 172,998,000 | 214% | 2.24 | 2.20% | 2.20 | 1.29% | 2.19 | 1.16% | 2.17 | 0.70% | 0.15% | | |
|
