中远海能( 600026.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 11.89 | 12.56 | 11.82 | 12.25 | 3.99% | -0.02% | 1.08% | 104,970,800 | 1,286,217,000 | 193% | 12.25 | 3.30% | 12.12 | 1.34% | 12.05 | 0.48% | 12.12 | 0.21% | -0.78% | |
| 2023-01-10 | 12.04 | 12.12 | 11.73 | 11.78 | -1.83% | -0.69% | -2.60% | 45,955,500 | 545,115,000 | 94% | 11.86 | -1.73% | 11.96 | -0.04% | 11.99 | -0.98% | 12.09 | -0.23% | -1.08% | |
| 2023-01-09 | 11.94 | 12.23 | 11.92 | 12.00 | 0.00% | -0.59% | -1.01% | 41,472,600 | 500,612,000 | 87% | 12.07 | 0.95% | 11.97 | -0.36% | 12.11 | -0.06% | 12.12 | 0.01% | -1.12% | |
| 2023-01-06 | 11.81 | 12.13 | 11.61 | 12.00 | 0.93% | 0.35% | -1.00% | 62,017,200 | 741,595,000 | 122% | 11.96 | 0.63% | 12.01 | -1.36% | 12.12 | -0.24% | 12.12 | -0.80% | -1.23% |  |
| 2023-01-05 | 11.88 | 12.04 | 11.81 | 11.89 | -1.33% | 0.06% | -2.69% | 48,807,100 | 579,996,000 | 92% | 11.88 | -2.13% | 12.17 | -0.55% | 12.15 | -0.48% | 12.22 | -0.75% | -1.22% | |
| 2023-01-04 | 12.37 | 12.44 | 11.90 | 12.05 | -4.21% | -0.75% | -2.12% | 68,717,000 | 834,310,000 | 135% | 12.14 | -2.36% | 12.24 | -0.03% | 12.21 | -0.13% | 12.31 | -0.89% | -1.15% | |
| 2023-01-03 | 12.02 | 12.69 | 11.88 | 12.58 | 4.40% | 1.17% | 1.28% | 62,573,100 | 778,088,000 | 132% | 12.44 | 2.63% | 12.24 | 1.02% | 12.22 | 0.68% | 12.42 | -0.96% | -1.08% | |
| 2022-12-30 | 12.02 | 12.34 | 11.92 | 12.05 | 0.33% | -0.54% | -3.92% | 43,632,900 | 528,661,000 | 88% | 12.12 | 0.66% | 12.12 | -0.16% | 12.14 | 0.12% | 12.54 | -1.15% | -1.06% | |
| 2022-12-29 | 11.95 | 12.15 | 11.95 | 12.01 | -1.15% | -0.22% | -5.34% | 31,420,700 | 378,216,000 | 63% | 12.04 | -1.25% | 12.14 | -0.31% | 12.12 | -1.35% | 12.69 | -1.32% | -0.97% | |
| 2022-12-28 | 12.22 | 12.43 | 12.04 | 12.15 | -0.90% | -0.32% | -5.50% | 39,439,400 | 480,708,000 | 76% | 12.19 | 0.11% | 12.18 | 0.41% | 12.29 | -1.00% | 12.86 | -1.90% | -0.91% | |
| 2022-12-27 | 12.25 | 12.33 | 12.05 | 12.26 | 0.16% | 0.69% | -6.46% | 32,160,700 | 391,587,000 | 57% | 12.18 | 0.09% | 12.13 | -1.66% | 12.41 | -1.31% | 13.11 | -2.80% | -0.83% | |
| 2022-12-26 | 12.10 | 12.33 | 11.86 | 12.24 | 1.75% | 0.62% | -9.22% | 40,940,600 | 498,023,000 | 60% | 12.17 | 0.72% | 12.33 | -1.45% | 12.58 | -1.77% | 13.48 | -0.65% | -0.72% | |
| 2022-12-23 | 12.34 | 12.55 | 11.78 | 12.03 | -3.30% | -0.40% | -11.36% | 67,962,900 | 820,884,000 | 90% | 12.08 | -4.37% | 12.51 | -3.08% | 12.81 | -2.60% | 13.57 | -1.08% | -0.80% | |
| 2022-12-22 | 13.19 | 13.26 | 12.39 | 12.44 | -5.61% | -1.50% | -9.32% | 80,078,600 | 1,011,388,000 | 106% | 12.63 | -3.81% | 12.91 | -2.66% | 13.15 | -2.64% | 13.72 | -0.73% | -0.87% | |
| 2022-12-21 | 13.18 | 13.33 | 12.93 | 13.18 | -0.75% | 0.38% | -4.63% | 32,500,800 | 426,750,000 | 46% | 13.13 | -1.09% | 13.26 | -1.27% | 13.50 | -1.89% | 13.82 | 0.00% | -0.99% | |
| 2022-12-20 | 13.13 | 13.42 | 12.96 | 13.28 | 0.61% | 0.04% | -3.91% | 41,651,200 | 552,940,000 | 56% | 13.28 | -0.35% | 13.43 | -1.53% | 13.76 | -2.84% | 13.82 | -0.17% | -1.22% | |
| 2022-12-19 | 13.54 | 13.78 | 13.11 | 13.20 | -4.14% | -0.91% | -4.65% | 64,348,600 | 857,211,000 | 82% | 13.32 | -3.24% | 13.64 | -3.01% | 14.17 | 0.13% | 13.84 | -0.83% | -1.54% | |
| 2022-12-16 | 13.86 | 14.16 | 13.57 | 13.77 | -1.29% | 0.02% | -1.36% | 40,932,500 | 563,523,000 | 49% | 13.77 | -1.38% | 14.07 | -2.69% | 14.15 | 0.60% | 13.96 | -0.21% | -1.72% | |
| 2022-12-15 | 13.94 | 14.22 | 13.79 | 13.95 | -1.20% | -0.06% | -0.28% | 49,068,100 | 684,940,000 | 52% | 13.96 | -2.46% | 14.46 | 1.56% | 14.06 | 0.55% | 13.99 | -0.76% | -2.18% | |
| 2022-12-14 | 14.40 | 14.66 | 14.08 | 14.12 | -4.66% | -1.33% | 0.17% | 71,048,900 | 1,016,789,000 | 74% | 14.31 | -2.87% | 14.23 | 1.51% | 13.99 | 0.93% | 14.10 | -1.12% | -2.37% | |
| 2022-12-13 | 14.30 | 14.99 | 14.30 | 14.81 | 6.24% | 0.52% | 3.89% | 123,416,000 | 1,818,471,000 | 123% | 14.73 | 8.91% | 14.02 | 3.77% | 13.86 | 2.12% | 14.26 | -1.62% | -2.53% | |
| 2022-12-12 | 13.73 | 14.00 | 12.87 | 13.94 | 2.12% | 3.04% | -3.80% | 95,824,100 | 1,296,368,000 | 87% | 13.53 | -0.41% | 13.51 | 0.07% | 13.57 | -1.66% | 14.49 | -1.44% | -2.44% | |
| 2022-12-09 | 13.60 | 13.77 | 13.42 | 13.65 | 2.32% | 0.48% | -7.16% | 92,907,500 | 1,262,122,000 | 89% | 13.59 | 1.66% | 13.50 | -0.55% | 13.80 | -0.92% | 14.70 | -1.81% | -2.27% | |
| 2022-12-08 | 13.47 | 13.55 | 13.22 | 13.34 | -1.62% | -0.17% | -10.91% | 56,015,800 | 748,527,000 | 54% | 13.36 | -1.07% | 13.58 | -2.67% | 13.93 | -1.85% | 14.97 | -1.93% | -2.04% | |
| 2022-12-07 | 13.50 | 13.70 | 13.33 | 13.56 | -0.95% | 0.39% | -11.18% | 69,868,800 | 943,685,000 | 67% | 13.51 | -1.88% | 13.95 | -0.99% | 14.19 | -2.48% | 15.27 | -2.35% | -1.84% | |
| 2022-12-06 | 13.93 | 14.13 | 13.53 | 13.69 | -3.46% | -0.55% | -12.43% | 90,298,100 | 1,243,011,000 | 87% | 13.77 | -3.97% | 14.09 | -2.28% | 14.55 | -3.60% | 15.63 | -3.38% | -1.60% | |
| 2022-12-05 | 13.89 | 14.61 | 13.89 | 14.18 | 2.90% | -1.08% | -12.37% | 124,416,600 | 1,783,564,000 | 123% | 14.34 | 1.80% | 14.42 | -2.60% | 15.09 | -2.27% | 16.18 | -2.61% | -1.21% | |
| 2022-12-02 | 15.10 | 15.10 | 13.73 | 13.78 | -9.64% | -2.14% | -17.06% | 153,844,200 | 2,166,349,000 | 157% | 14.08 | -6.72% | 14.80 | -6.47% | 15.44 | -4.70% | 16.62 | -4.77% | -0.99% | |
| 2022-12-01 | 15.06 | 15.39 | 14.66 | 15.25 | -0.85% | 1.02% | -12.60% | 92,056,000 | 1,389,644,000 | 103% | 15.10 | -2.17% | 15.83 | -2.90% | 16.21 | -3.30% | 17.45 | -2.63% | -0.53% | |
| 2022-11-30 | 16.49 | 16.49 | 15.08 | 15.38 | 0.00% | -0.33% | -14.17% | 134,623,700 | 2,077,390,000 | 149% | 15.43 | -8.65% | 16.30 | -5.62% | 16.76 | -5.43% | 17.92 | -2.75% | -0.24% | | |
|
