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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-04-19 | 2.94 | 2.96 | 2.92 | 2.94 | -0.34% | 0.07% | 1.03% | 54,896,300 | 161,278,000 | 50% | 2.94 | -0.17% | 2.94 | 0.27% | 2.91 | 0.55% | 2.91 | 0.45% | 0.68% |  |
2021-04-16 | 2.94 | 2.98 | 2.91 | 2.95 | 0.68% | 0.24% | 1.83% | 60,732,200 | 178,729,000 | 56% | 2.94 | 0.24% | 2.93 | 0.97% | 2.90 | -0.24% | 2.90 | 0.52% | 0.63% |  |
2021-04-15 | 2.94 | 2.98 | 2.91 | 2.93 | -1.68% | -0.20% | 1.67% | 67,253,800 | 197,457,000 | 61% | 2.94 | 0.41% | 2.90 | 0.73% | 2.90 | -0.38% | 2.88 | 0.77% | 0.57% |  |
2021-04-14 | 2.81 | 3.03 | 2.81 | 2.98 | 4.93% | 1.92% | 4.20% | 138,135,900 | 403,938,000 | 115% | 2.92 | 2.38% | 2.88 | -0.31% | 2.92 | -0.07% | 2.86 | 0.49% | 0.48% |  |
2021-04-13 | 2.83 | 2.96 | 2.78 | 2.84 | -0.35% | -0.56% | -0.21% | 106,841,500 | 305,142,000 | 86% | 2.86 | 0.11% | 2.89 | -1.13% | 2.92 | 0.31% | 2.85 | 0.35% | 0.50% |  |
2021-04-12 | 2.90 | 2.91 | 2.82 | 2.85 | -3.06% | -0.11% | 0.49% | 105,823,900 | 301,903,000 | 87% | 2.85 | -2.76% | 2.92 | -0.68% | 2.91 | 0.35% | 2.84 | 0.25% | 0.48% |  |
2021-04-09 | 2.80 | 3.04 | 2.80 | 2.94 | 2.80% | 0.20% | 3.92% | 181,402,800 | 532,264,000 | 161% | 2.93 | -0.48% | 2.94 | 1.10% | 2.90 | 1.44% | 2.83 | 1.00% | 0.47% |  |
2021-04-08 | 2.99 | 3.08 | 2.84 | 2.86 | -3.38% | -2.99% | 2.11% | 248,791,100 | 733,340,000 | 253% | 2.95 | -0.41% | 2.91 | 4.22% | 2.86 | 3.37% | 2.80 | 2.15% | 0.40% |  |
2021-04-07 | 2.96 | 2.96 | 2.96 | 2.96 | 10.04% | 0.00% | 7.95% | 66,902,200 | 198,031,000 | 84% | 2.96 | 9.59% | 2.79 | 3.14% | 2.76 | 0.51% | 2.74 | 0.85% | 0.20% |  |
2021-04-06 | 2.71 | 2.73 | 2.68 | 2.69 | -0.37% | -0.41% | -1.07% | 57,688,100 | 155,798,000 | 67% | 2.70 | 0.07% | 2.71 | -0.91% | 2.75 | -0.07% | 2.72 | -0.07% | 0.13% |  |
2021-04-02 | 2.71 | 2.73 | 2.67 | 2.70 | -1.46% | 0.04% | -0.77% | 60,013,400 | 161,980,000 | 70% | 2.70 | -0.88% | 2.73 | -1.12% | 2.75 | 0.00% | 2.72 | 0.00% | 0.18% |  |
2021-04-01 | 2.73 | 2.76 | 2.69 | 2.74 | -1.08% | 0.62% | 0.70% | 82,853,900 | 225,578,000 | 96% | 2.72 | -1.02% | 2.77 | 0.00% | 2.75 | 0.26% | 2.72 | -0.07% | 0.22% |  |
2021-03-31 | 2.80 | 2.82 | 2.70 | 2.77 | -3.15% | 0.69% | 1.73% | 174,703,100 | 480,681,000 | 207% | 2.75 | -1.86% | 2.77 | 0.18% | 2.75 | 0.99% | 2.72 | -0.15% | 0.27% |  |
2021-03-30 | 2.75 | 2.88 | 2.71 | 2.86 | 3.62% | 2.03% | 4.88% | 152,036,800 | 426,165,000 | 186% | 2.80 | 2.79% | 2.76 | 2.49% | 2.72 | 1.87% | 2.73 | 0.70% | 0.40% |  |
2021-03-29 | 2.72 | 2.78 | 2.65 | 2.76 | 2.60% | 1.21% | 1.92% | 91,145,800 | 248,521,000 | 121% | 2.73 | 1.26% | 2.69 | 2.28% | 2.67 | 0.26% | 2.71 | 0.11% | 0.38% |  |
2021-03-26 | 2.69 | 2.72 | 2.66 | 2.69 | 1.51% | -0.11% | -0.55% | 50,185,800 | 135,145,000 | 63% | 2.69 | 2.47% | 2.63 | 0.15% | 2.66 | -0.15% | 2.71 | 0.22% | 0.41% |  |
2021-03-25 | 2.59 | 2.66 | 2.57 | 2.65 | 1.92% | 0.84% | -1.82% | 48,110,000 | 126,416,000 | 57% | 2.63 | 1.35% | 2.63 | -1.20% | 2.67 | -0.86% | 2.70 | 0.22% | 0.40% |  |
2021-03-24 | 2.65 | 2.66 | 2.55 | 2.60 | -2.26% | 0.27% | -3.45% | 66,195,500 | 171,615,000 | 73% | 2.59 | -2.96% | 2.66 | -1.44% | 2.69 | -1.75% | 2.69 | 0.15% | 0.36% |  |
2021-03-23 | 2.74 | 2.74 | 2.64 | 2.66 | -2.56% | -0.45% | -1.08% | 59,774,900 | 159,695,000 | 65% | 2.67 | -2.02% | 2.70 | -0.85% | 2.74 | -0.04% | 2.69 | 0.15% | 0.29% |  |
2021-03-22 | 2.68 | 2.76 | 2.68 | 2.73 | 1.49% | 0.11% | 1.68% | 58,574,700 | 159,719,000 | 58% | 2.73 | 0.96% | 2.72 | -0.95% | 2.74 | 0.29% | 2.69 | 0.45% | 0.30% |  |
2021-03-19 | 2.72 | 2.76 | 2.66 | 2.69 | -2.18% | -0.41% | 0.64% | 72,266,700 | 195,196,000 | 69% | 2.70 | -1.46% | 2.75 | 0.07% | 2.73 | 0.37% | 2.67 | 0.38% | 0.19% |  |
2021-03-18 | 2.76 | 2.79 | 2.71 | 2.75 | -0.72% | 0.33% | 3.27% | 77,647,500 | 212,800,000 | 74% | 2.74 | -1.23% | 2.75 | 0.51% | 2.72 | 0.85% | 2.66 | 0.45% | 0.14% |  |
2021-03-17 | 2.69 | 2.86 | 2.65 | 2.77 | 2.97% | -0.18% | 4.49% | 161,657,900 | 448,643,000 | 159% | 2.78 | 3.28% | 2.73 | 2.02% | 2.70 | 1.89% | 2.65 | 1.15% | 0.08% |  |
2021-03-16 | 2.68 | 2.72 | 2.66 | 2.69 | 0.00% | 0.11% | 2.63% | 68,149,100 | 183,094,000 | 71% | 2.69 | -0.56% | 2.68 | 0.83% | 2.65 | 0.00% | 2.62 | 0.50% | 0.00% |  |
2021-03-15 | 2.64 | 2.77 | 2.62 | 2.69 | 1.89% | -0.44% | 3.14% | 119,661,100 | 323,286,000 | 121% | 2.70 | 2.31% | 2.66 | 1.68% | 2.65 | 0.92% | 2.61 | 0.42% | 0.00% |  |
2021-03-12 | 2.62 | 2.68 | 2.59 | 2.64 | 0.00% | -0.04% | 1.66% | 85,219,000 | 225,040,000 | 91% | 2.64 | 0.88% | 2.61 | -0.65% | 2.62 | 0.42% | 2.60 | 0.15% | 0.03% |  |
2021-03-11 | 2.56 | 2.67 | 2.54 | 2.64 | 3.13% | 0.84% | 1.81% | 101,784,200 | 266,449,000 | 110% | 2.62 | 1.28% | 2.63 | 0.42% | 2.61 | 0.27% | 2.59 | -0.19% | 0.08% |  |
2021-03-10 | 2.60 | 2.66 | 2.54 | 2.56 | -3.40% | -0.97% | -1.46% | 100,641,500 | 260,204,000 | 110% | 2.59 | -2.89% | 2.62 | 0.08% | 2.60 | 0.27% | 2.60 | -0.54% | 0.21% |  |
2021-03-09 | 2.57 | 2.76 | 2.55 | 2.65 | 3.11% | -0.45% | 1.45% | 179,776,200 | 478,644,000 | 196% | 2.66 | 3.58% | 2.62 | 1.91% | 2.60 | 1.64% | 2.61 | 0.23% | 0.32% |  |
2021-03-08 | 2.60 | 2.63 | 2.52 | 2.57 | 0.00% | 0.00% | -1.38% | 87,897,800 | 225,929,000 | 102% | 2.57 | -0.04% | 2.57 | 0.43% | 2.56 | -0.20% | 2.61 | -0.69% | 0.29% |  | |
|