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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-15 | 2.47 | 2.47 | 2.44 | 2.45 | -0.81% | -0.16% | -1.72% | 8,329,400 | 20,440,000 | 82% | 2.45 | -0.61% | 2.47 | -0.40% | 2.47 | -0.52% | 2.49 | -0.20% | -0.17% |  |
| 2019-11-14 | 2.48 | 2.49 | 2.46 | 2.47 | -0.40% | 0.04% | -1.12% | 7,700,800 | 19,015,000 | 73% | 2.47 | -0.32% | 2.48 | 0.04% | 2.48 | -0.20% | 2.50 | -0.12% | -0.18% | |
| 2019-11-13 | 2.49 | 2.50 | 2.47 | 2.48 | -0.80% | 0.12% | -0.84% | 8,398,600 | 20,805,000 | 77% | 2.48 | -0.24% | 2.48 | -0.48% | 2.49 | -0.16% | 2.50 | -0.12% | -0.21% | |
| 2019-11-12 | 2.48 | 2.50 | 2.46 | 2.50 | 1.63% | 0.68% | -0.16% | 10,828,500 | 26,884,000 | 98% | 2.48 | 0.57% | 2.49 | -0.24% | 2.49 | -0.28% | 2.50 | -0.36% | -0.25% | |
| 2019-11-11 | 2.48 | 2.49 | 2.46 | 2.46 | -1.20% | -0.36% | -2.11% | 11,656,100 | 28,781,000 | 97% | 2.47 | -1.63% | 2.49 | -0.48% | 2.50 | -0.52% | 2.51 | -0.52% | -0.29% | |
| 2019-11-08 | 2.52 | 2.53 | 2.48 | 2.49 | -0.40% | -0.80% | -1.43% | 13,577,200 | 34,073,000 | 110% | 2.51 | 0.20% | 2.51 | -0.08% | 2.51 | 0.08% | 2.53 | -0.12% | -0.36% | |
| 2019-11-07 | 2.50 | 2.52 | 2.49 | 2.50 | 0.00% | -0.20% | -1.15% | 6,271,700 | 15,711,000 | 51% | 2.51 | 0.08% | 2.51 | -0.28% | 2.51 | -0.04% | 2.53 | -0.04% | -0.38% | |
| 2019-11-06 | 2.51 | 2.52 | 2.49 | 2.50 | -0.79% | -0.12% | -1.19% | 9,133,300 | 22,858,000 | 72% | 2.50 | -0.40% | 2.52 | 0.00% | 2.51 | -0.12% | 2.53 | -0.08% | -0.39% |  |
| 2019-11-05 | 2.52 | 2.53 | 2.48 | 2.52 | 0.00% | 0.28% | -0.47% | 12,869,200 | 32,343,000 | 100% | 2.51 | -0.59% | 2.52 | 0.04% | 2.52 | -0.40% | 2.53 | -0.12% | -0.38% | |
| 2019-11-04 | 2.52 | 2.55 | 2.51 | 2.52 | 0.40% | -0.32% | -0.59% | 11,093,800 | 28,046,000 | 85% | 2.53 | 0.96% | 2.51 | 0.12% | 2.53 | -0.47% | 2.54 | -0.04% | -0.38% | |
| 2019-11-01 | 2.49 | 2.52 | 2.47 | 2.51 | 0.80% | 0.24% | -1.03% | 12,034,000 | 30,135,000 | 91% | 2.50 | -0.24% | 2.51 | -0.75% | 2.54 | -0.24% | 2.54 | -0.31% | -0.37% | |
| 2019-10-31 | 2.53 | 2.54 | 2.49 | 2.49 | -1.19% | -0.80% | -2.12% | 12,007,900 | 30,141,000 | 91% | 2.51 | -0.44% | 2.53 | -0.90% | 2.54 | -0.12% | 2.54 | -0.35% | -0.34% | |
| 2019-10-30 | 2.53 | 2.54 | 2.51 | 2.52 | -0.40% | -0.04% | -1.29% | 9,582,400 | 24,153,000 | 74% | 2.52 | -0.98% | 2.55 | -0.08% | 2.55 | -0.04% | 2.55 | -0.58% | -0.29% | |
| 2019-10-29 | 2.59 | 2.59 | 2.53 | 2.53 | -1.94% | -0.63% | -1.48% | 19,183,300 | 48,845,000 | 138% | 2.55 | -1.28% | 2.56 | 0.12% | 2.55 | 0.04% | 2.57 | -0.70% | -0.21% | |
| 2019-10-28 | 2.56 | 2.61 | 2.55 | 2.58 | 0.78% | 0.04% | -0.23% | 16,694,000 | 43,048,000 | 119% | 2.58 | 1.66% | 2.55 | 0.83% | 2.55 | 0.39% | 2.59 | -1.22% | -0.12% | |
| 2019-10-25 | 2.53 | 2.57 | 2.51 | 2.56 | 0.79% | 0.91% | -2.22% | 12,528,400 | 31,782,000 | 74% | 2.54 | 0.48% | 2.53 | -0.12% | 2.54 | -0.39% | 2.62 | -0.34% | 0.11% | |
| 2019-10-24 | 2.52 | 2.54 | 2.51 | 2.54 | 0.79% | 0.59% | -3.31% | 10,071,900 | 25,434,000 | 52% | 2.53 | -0.24% | 2.53 | -0.16% | 2.55 | -0.63% | 2.63 | -0.11% | 0.19% | |
| 2019-10-23 | 2.55 | 2.55 | 2.51 | 2.52 | -1.18% | -0.43% | -4.18% | 11,511,200 | 29,130,000 | 56% | 2.53 | -0.47% | 2.54 | -0.70% | 2.56 | -1.12% | 2.63 | -0.04% | 0.20% | |
| 2019-10-22 | 2.54 | 2.56 | 2.52 | 2.55 | 0.00% | 0.28% | -3.08% | 15,328,900 | 38,975,000 | 76% | 2.54 | 0.16% | 2.56 | -0.97% | 2.59 | -1.18% | 2.63 | -0.08% | 0.16% | |
| 2019-10-21 | 2.56 | 2.57 | 2.52 | 2.55 | -0.39% | 0.43% | -3.15% | 11,599,400 | 29,453,000 | 60% | 2.54 | -2.01% | 2.58 | -1.64% | 2.62 | -1.72% | 2.63 | 0.04% | 0.05% | |
| 2019-10-18 | 2.61 | 2.63 | 2.56 | 2.56 | -1.92% | -1.20% | -2.74% | 11,494,400 | 29,783,000 | 60% | 2.59 | -1.15% | 2.62 | -0.94% | 2.67 | 0.08% | 2.63 | 0.00% | -0.01% | |
| 2019-10-17 | 2.64 | 2.64 | 2.60 | 2.61 | -1.14% | -0.42% | -0.84% | 9,581,800 | 25,116,000 | 50% | 2.62 | -0.95% | 2.65 | -1.30% | 2.67 | 0.26% | 2.63 | 0.15% | -0.04% | |
| 2019-10-16 | 2.66 | 2.69 | 2.61 | 2.64 | -1.12% | -0.23% | 0.46% | 18,882,900 | 49,963,000 | 93% | 2.65 | -0.68% | 2.68 | 0.34% | 2.66 | 0.23% | 2.63 | 0.19% | -0.09% | |
| 2019-10-15 | 2.67 | 2.68 | 2.65 | 2.67 | -0.37% | 0.23% | 1.79% | 21,216,200 | 56,524,000 | 109% | 2.66 | -1.73% | 2.68 | 0.53% | 2.65 | 0.49% | 2.62 | 0.23% | -0.14% | |
| 2019-10-14 | 2.69 | 2.74 | 2.67 | 2.68 | 1.13% | -1.14% | 2.41% | 41,388,900 | 112,225,000 | 227% | 2.71 | 2.85% | 2.66 | 1.92% | 2.64 | 1.93% | 2.62 | 1.08% | -0.20% | |
| 2019-10-11 | 2.63 | 2.68 | 2.59 | 2.65 | 1.53% | 0.53% | 2.36% | 32,542,400 | 85,770,000 | 206% | 2.64 | 1.27% | 2.61 | 1.60% | 2.59 | 0.98% | 2.59 | 0.39% | -0.33% | |
| 2019-10-10 | 2.56 | 2.64 | 2.55 | 2.61 | 2.76% | 0.27% | 1.20% | 22,269,100 | 57,976,000 | 154% | 2.60 | 2.72% | 2.57 | 1.46% | 2.57 | 0.00% | 2.58 | 0.08% | -0.43% | |
| 2019-10-09 | 2.50 | 2.55 | 2.50 | 2.54 | 0.79% | 0.24% | -1.44% | 8,145,400 | 20,639,000 | 57% | 2.53 | 0.64% | 2.53 | -0.59% | 2.57 | -0.20% | 2.58 | -0.50% | -0.47% | |
| 2019-10-08 | 2.51 | 2.54 | 2.50 | 2.52 | 0.40% | 0.08% | -2.70% | 9,048,300 | 22,785,000 | 52% | 2.52 | -0.94% | 2.55 | -1.20% | 2.57 | -0.47% | 2.59 | -1.18% | -0.45% | |
| 2019-09-30 | 2.56 | 2.58 | 2.51 | 2.51 | 0.00% | -1.26% | -4.24% | 13,869,200 | 35,250,000 | 63% | 2.54 | -1.44% | 2.58 | -0.35% | 2.58 | -0.19% | 2.62 | -0.49% | -0.33% | | |
|
