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
2019-03-2011.6711.8711.4011.74-1.01%0.90%-0.07%7,113,50082,764,00064%11.64-1.96%11.720.01%11.61-1.08%11.750.51%1.00%
2019-03-1911.8912.1011.7311.860.08%-0.06%1.47%6,365,40075,538,00056%11.871.70%11.721.50%11.74-1.30%11.690.77%1.05%
2019-03-1811.6311.8711.4211.851.37%1.55%2.16%7,431,90086,726,00061%11.670.15%11.54-1.59%11.900.03%11.600.70%1.09%
2019-03-1511.3811.9411.3511.693.18%0.33%1.48%9,313,500108,522,00073%11.652.86%11.73-2.26%11.890.35%11.520.52%1.17%
2019-03-1411.6211.6611.0511.33-3.25%0.02%-1.13%8,912,100100,953,00070%11.33-6.31%12.00-0.59%11.850.24%11.460.29%1.17%
2019-03-1312.4712.4911.6111.71-5.26%-3.15%2.48%11,951,200144,506,000104%12.09-1.75%12.071.53%11.821.44%11.431.16%1.21%
2019-03-1212.0712.8611.8612.364.04%0.44%9.42%16,137,000198,584,000149%12.314.76%11.892.83%11.662.56%11.301.81%1.19%
2019-03-1111.5711.9211.5311.884.49%1.13%7.08%12,297,700144,461,000117%11.751.26%11.561.60%11.361.44%11.101.34%1.16%
2019-03-0811.2012.3311.0311.37-0.35%-1.99%3.85%17,208,200199,634,000165%11.602.37%11.382.22%11.201.73%10.951.58%1.21%
2019-03-0711.1611.6311.1011.411.51%0.68%5.86%12,713,300144,080,000135%11.331.86%11.131.34%11.011.26%10.781.29%1.14%
2019-03-0611.1811.3010.9611.240.72%1.02%5.63%12,453,700138,559,000140%11.131.62%10.991.30%10.881.16%10.641.02%1.10%
2019-03-0510.7311.2210.7011.162.57%1.93%5.94%13,038,200142,751,000161%10.950.47%10.851.22%10.750.71%10.531.17%1.07%
2019-03-0410.6311.1710.5910.883.32%-0.17%4.49%13,833,200150,752,000187%10.903.70%10.721.87%10.681.51%10.411.49%1.05%
2019-03-0110.4710.6410.3610.530.77%0.20%2.64%6,065,50063,740,00089%10.510.35%10.52-0.64%10.520.73%10.260.60%0.92%
2019-02-2810.5210.6010.3710.450.38%-0.21%2.47%5,235,90054,830,00080%10.47-0.77%10.590.57%10.440.80%10.200.59%0.83%
2019-02-2710.5810.7310.3410.41-1.89%-1.36%2.68%8,444,30089,112,000133%10.55-1.15%10.531.23%10.360.92%10.140.98%0.75%
2019-02-2610.4910.9710.4110.610.66%-0.62%5.68%9,808,600104,712,000169%10.682.89%10.402.39%10.261.87%10.041.53%0.65%
2019-02-2510.1910.6310.1110.544.46%1.58%6.58%11,366,000117,934,000216%10.384.16%10.162.24%10.081.90%9.891.81%0.50%
2019-02-229.8710.099.8010.091.92%1.28%3.88%5,643,50056,222,000118%9.960.19%9.930.24%9.890.59%9.710.93%0.30%
2019-02-219.8810.049.849.900.41%-0.43%2.87%6,692,80066,548,000140%9.940.73%9.910.73%9.830.79%9.620.92%0.18%
2019-02-209.909.999.809.86-0.70%-0.11%3.40%3,816,70037,673,00086%9.87-0.26%9.840.67%9.750.56%9.540.65%0.06%
2019-02-199.8810.049.789.930.81%0.33%4.81%6,353,30062,876,000146%9.901.50%9.771.25%9.701.11%9.471.00%-0.05%
2019-02-189.679.869.609.852.82%1.02%5.01%5,850,60057,048,000130%9.751.55%9.650.87%9.591.28%9.380.21%-0.20%
2019-02-159.599.679.539.58-0.10%-0.23%2.35%3,924,60037,685,00088%9.600.59%9.570.64%9.470.96%9.36-0.29%-0.19%
2019-02-149.589.619.479.590.00%0.46%2.16%3,775,40036,040,00081%9.55-0.09%9.511.04%9.380.82%9.39-0.29%-0.11%
2019-02-139.439.639.419.591.70%0.37%1.87%4,406,90042,108,00090%9.561.66%9.411.36%9.310.97%9.410.04%-0.02%
2019-02-129.319.489.319.430.86%0.33%0.21%3,290,30030,926,00066%9.401.20%9.280.83%9.220.13%9.410.01%-0.02%
2019-02-119.209.379.189.351.52%0.67%-0.63%5,075,60047,141,000103%9.290.79%9.210.73%9.20-0.70%9.41-0.16%-0.02%
2019-02-019.109.369.109.211.10%-0.05%-2.27%5,870,70054,098,000125%9.221.52%9.14-0.33%9.27-1.31%9.42-0.31%0.01%
2019-01-319.089.238.969.110.00%0.36%-3.63%3,470,90031,504,00079%9.080.02%9.17-1.74%9.39-1.17%9.45-0.33%0.06%