股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
中远海科( 002401.SZ 深证)
板块 :计算机应用服务   
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
日均价10日均(股)(元)10天
2019-05-2110.9611.0910.7211.021.01%0.74%1.61%5,307,50058,061,000124%10.941.29%11.11-0.03%11.040.15%10.850.67%-0.71%
2019-05-2010.7611.0010.6310.91-0.91%1.02%1.27%4,209,00045,459,000100%10.80-4.80%11.12-0.22%11.030.18%10.770.52%-0.93%
2019-05-1711.3711.6110.8911.01-0.18%-2.94%2.73%9,736,600110,453,000234%11.344.14%11.143.22%11.012.74%10.721.09%-1.20%
2019-05-1610.7911.0610.7011.032.32%1.26%4.04%3,945,30042,977,000106%10.891.25%10.790.52%10.710.88%10.60-0.75%-1.37%
2019-05-1510.6510.8310.6510.781.70%0.20%0.92%2,617,20028,159,00066%10.760.82%10.740.86%10.620.69%10.68-0.90%-1.39%
2019-05-1410.6510.7810.5810.60-2.03%-0.67%-1.66%2,554,20027,259,00060%10.67-0.80%10.650.63%10.550.79%10.78-2.03%-1.33%
2019-05-1310.5010.9210.4910.821.88%0.58%-1.65%5,298,30056,998,000110%10.762.51%10.581.77%10.460.98%11.00-2.16%-1.15%
2019-05-1010.3510.6610.1010.623.41%1.19%-5.56%4,387,60046,046,00082%10.501.55%10.401.12%10.36-1.24%11.25-1.50%-0.95%
2019-05-0910.1610.4210.1610.270.20%-0.63%-10.04%2,363,70024,428,00042%10.340.48%10.28-0.42%10.49-2.20%11.42-1.04%-0.80%
2019-05-0810.1210.4610.0510.25-1.16%-0.35%-11.15%2,698,20027,753,00046%10.290.39%10.32-2.24%10.73-1.96%11.54-1.04%-0.73%
2019-05-0710.1710.4510.0810.373.08%1.21%-11.04%4,144,50042,465,00068%10.25-1.40%10.56-3.40%10.94-3.71%11.66-1.50%-0.72%
2019-05-0610.8010.8410.0610.06-10.02%-3.19%-15.00%6,213,00064,560,000101%10.39-7.23%10.93-4.02%11.36-3.98%11.84-2.13%-0.65%
2019-04-3011.0611.3410.9911.181.08%-0.19%-7.55%3,666,80041,071,00060%11.20-1.16%11.39-2.87%11.84-1.19%12.09-0.61%-0.41%
2019-04-2911.6811.7910.9511.06-4.16%-2.40%-9.10%5,914,90067,030,00092%11.33-2.46%11.73-3.08%11.98-1.51%12.17-0.94%-0.34%
2019-04-2611.5511.7711.5111.54-1.11%-0.67%-6.05%4,528,30052,610,00070%11.62-3.88%12.10-1.14%12.16-0.90%12.28-0.37%-0.18%
2019-04-2512.5612.5811.6511.67-7.45%-3.45%-5.35%7,834,50094,697,000123%12.09-2.53%12.24-0.84%12.27-0.64%12.33-0.19%-0.11%
2019-04-2412.2112.7412.0412.613.28%1.69%2.09%7,626,60094,574,000123%12.401.36%12.340.29%12.35-0.25%12.35-0.15%-0.05%
2019-04-2312.3412.4512.0012.21-0.81%-0.20%-1.29%5,396,60066,025,00084%12.24-1.23%12.31-0.51%12.380.06%12.37-0.07%0.00%
2019-04-2212.4312.5512.2412.31-0.97%-0.62%-0.56%3,754,10046,502,00057%12.390.43%12.37-0.45%12.38-0.16%12.38-0.26%0.02%
2019-04-1912.2812.4312.2112.431.30%0.78%0.15%3,819,80047,112,00051%12.33-0.43%12.430.38%12.400.14%12.41-0.93%0.08%
2019-04-1812.4912.5212.2712.27-2.23%-0.94%-2.05%5,128,30063,525,00057%12.39-0.87%12.38-0.22%12.380.20%12.53-0.86%0.28%
2019-04-1712.4712.6312.3512.550.00%0.43%-0.67%8,191,400102,360,00075%12.502.03%12.410.65%12.35-0.07%12.640.23%0.59%
2019-04-1612.2012.5711.8812.552.87%2.47%-0.44%7,434,20091,057,00064%12.25-1.80%12.33-0.06%12.36-0.18%12.610.17%0.62%
2019-04-1512.3812.7512.2012.20-0.65%-2.19%-3.06%6,749,10084,179,00059%12.471.72%12.33-0.24%12.38-0.32%12.590.66%0.63%
2019-04-1212.0612.4212.0612.281.15%0.15%-1.78%6,031,70073,963,00051%12.26-0.06%12.36-0.19%12.42-1.55%12.500.29%0.54%
2019-04-1112.5012.6012.0712.14-3.34%-1.05%-2.62%7,874,60096,617,00067%12.27-2.04%12.39-0.89%12.62-1.24%12.470.39%0.54%
2019-04-1012.4012.7112.3012.561.29%0.29%1.14%8,511,000106,589,00075%12.521.35%12.50-1.69%12.780.41%12.420.33%0.45%
2019-04-0912.3412.5012.2012.400.73%0.35%0.19%7,436,30091,892,00064%12.36-1.65%12.71-1.24%12.730.35%12.380.15%0.37%
2019-04-0812.7512.9712.3012.31-3.83%-2.02%-0.39%12,828,300161,177,000112%12.56-3.18%12.870.47%12.681.06%12.360.34%0.38%
2019-04-0413.2613.5012.7012.800.00%-1.36%3.93%17,415,700225,999,000162%12.980.12%12.811.67%12.551.78%12.321.12%0.41%