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:
中远海能( 600026.SH 上证)
板块 :航运_h   
所属成分指数: 中证500
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
2020-06-036.746.766.666.67-0.89%-0.48%1.03%24,447,300163,852,00067%6.700.03%6.671.58%6.610.56%6.60-0.32%-1.03%
2020-06-026.656.766.656.730.45%0.45%1.62%27,163,700181,984,00072%6.701.01%6.57-0.11%6.570.31%6.62-0.42%-1.15%
2020-06-016.456.756.456.703.24%1.01%0.74%39,223,600260,177,000101%6.633.35%6.580.72%6.550.18%6.65-0.67%-1.28%
2020-05-296.446.516.346.49-0.76%1.12%-3.08%40,894,300262,461,000100%6.42-3.24%6.53-0.56%6.54-0.71%6.70-1.15%-1.37%
2020-05-286.586.806.466.542.51%-1.40%-3.45%71,432,400473,836,000178%6.633.14%6.570.71%6.59-0.17%6.77-1.31%-1.41%
2020-05-276.576.576.366.38-3.04%-0.79%-7.05%31,692,700203,810,00079%6.43-1.80%6.52-1.23%6.60-1.41%6.86-1.20%-1.44%
2020-05-266.616.696.446.580.30%0.47%-5.28%43,493,700284,860,000110%6.55-0.40%6.60-1.18%6.69-1.56%6.95-1.38%-1.47%
2020-05-256.606.686.496.56-1.06%-0.23%-6.87%26,223,200172,415,00067%6.58-1.69%6.68-1.52%6.80-1.34%7.04-1.40%-1.54%
2020-05-226.736.806.596.63-1.19%-0.87%-7.19%32,017,400214,138,00078%6.69-1.11%6.78-1.55%6.89-1.33%7.14-1.26%-1.60%
2020-05-216.886.906.706.71-2.19%-0.78%-7.26%28,637,300193,687,00066%6.76-1.63%6.89-1.23%6.98-1.29%7.24-1.23%-1.72%
2020-05-206.966.976.806.86-1.44%-0.22%-6.35%38,148,000262,252,00082%6.88-1.95%6.98-1.29%7.07-1.26%7.33-1.52%-1.75%
2020-05-197.087.176.946.96-0.71%-0.74%-6.43%33,463,300234,648,00067%7.01-0.34%7.07-1.05%7.16-1.04%7.44-1.65%-1.76%
2020-05-187.037.136.967.01-0.85%-0.37%-7.31%43,194,000303,893,00084%7.04-1.44%7.14-1.44%7.24-1.73%7.56-1.60%-1.63%
2020-05-157.247.257.057.07-1.39%-0.97%-8.01%43,595,400311,221,00086%7.14-1.30%7.25-1.40%7.36-1.25%7.69-1.60%-1.45%
2020-05-147.417.437.147.17-3.76%-0.87%-8.21%50,738,800367,015,000103%7.23-2.49%7.35-2.20%7.46-1.40%7.81-1.59%-1.27%
2020-05-137.467.517.277.450.27%0.43%-6.14%30,439,700225,796,00066%7.42-0.47%7.51-0.49%7.56-1.15%7.94-1.44%-1.08%
2020-05-127.587.657.367.43-2.37%-0.31%-7.74%35,119,500261,744,00075%7.45-2.26%7.55-0.87%7.65-1.97%8.05-2.13%-0.88%
2020-05-117.527.747.467.611.47%-0.20%-7.51%44,831,300341,831,00091%7.630.98%7.62-1.03%7.81-1.68%8.23-2.01%-0.55%
2020-05-087.637.657.457.50-1.45%-0.68%-10.68%53,857,300406,672,000101%7.55-1.53%7.70-2.95%7.94-2.37%8.40-2.38%-0.18%
2020-05-077.857.917.537.61-3.06%-0.76%-11.53%58,336,800447,344,000109%7.67-2.04%7.93-3.10%8.13-2.56%8.60-1.56%0.38%
2020-05-067.807.957.667.85-7.43%0.28%-10.16%70,501,500551,872,000138%7.83-6.84%8.18-4.56%8.35-3.82%8.74-1.60%0.76%
2020-04-308.638.638.198.48-1.51%0.92%-4.50%47,103,500395,817,000107%8.40-2.84%8.57-1.85%8.68-2.22%8.88-0.36%1.03%
2020-04-298.728.968.358.61-2.27%-0.45%-3.39%31,568,200273,024,00077%8.65-1.28%8.74-1.02%8.87-0.96%8.910.12%1.17%
2020-04-289.019.098.548.81-0.11%0.56%-1.02%30,670,600268,694,00076%8.76-0.67%8.83-1.53%8.96-1.25%8.900.23%1.28%
2020-04-278.958.998.698.82-0.56%0.00%-0.69%24,025,000211,907,00059%8.82-0.74%8.96-0.60%9.070.17%8.880.29%1.37%
2020-04-249.009.078.678.87-3.27%-0.18%0.17%36,300,300322,572,00087%8.89-2.05%9.02-1.38%9.060.39%8.860.57%1.52%
2020-04-238.609.378.509.173.73%1.08%4.15%57,429,200520,970,000133%9.070.32%9.140.57%9.020.86%8.811.16%1.71%
2020-04-229.689.758.788.84-4.54%-2.24%1.56%65,465,200591,996,000155%9.04-3.16%9.091.15%8.951.27%8.701.68%1.80%
2020-04-219.589.699.079.264.16%-0.84%8.18%55,092,600514,449,000130%9.346.03%8.993.97%8.832.71%8.563.27%1.94%
2020-04-208.498.988.488.890.00%0.94%7.25%36,553,000321,905,00078%8.812.84%8.651.34%8.600.55%8.292.20%1.83%