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
2020-09-227.287.367.177.17-1.92%-1.39%-1.35%13,962,700101,529,00076%7.27-0.63%7.280.41%7.250.26%7.270.03%-0.35%
2020-09-217.357.417.277.31-0.14%-0.10%0.61%16,559,800121,160,00088%7.320.83%7.250.51%7.230.54%7.270.01%-0.39%
2020-09-187.217.327.157.321.95%0.87%0.76%17,770,900128,965,00090%7.261.33%7.220.52%7.190.43%7.270.07%-0.46%
2020-09-177.187.257.107.18-0.55%0.25%-1.10%12,789,40091,593,00064%7.16-0.68%7.180.11%7.16-0.56%7.26-0.26%-0.49%
2020-09-167.187.297.147.22-0.28%0.12%-0.81%13,843,70099,825,00065%7.210.73%7.170.41%7.20-1.14%7.28-0.32%-0.49%
2020-09-157.157.247.097.241.54%1.13%-0.85%12,270,60087,850,00053%7.160.25%7.14-0.89%7.28-0.11%7.30-0.36%-0.47%
2020-09-147.177.207.097.13-0.28%-0.15%-2.70%15,043,700107,423,00058%7.140.17%7.21-1.67%7.29-0.25%7.33-1.01%-0.47%
2020-09-117.137.187.077.150.00%0.29%-3.42%16,030,700114,275,00055%7.13-2.14%7.33-0.27%7.31-0.12%7.40-0.80%-0.37%
2020-09-107.447.457.137.15-4.16%-1.85%-4.19%27,076,500197,254,00082%7.29-2.08%7.35-0.05%7.32-0.22%7.46-0.56%-0.28%
2020-09-097.297.527.287.462.05%0.27%-0.60%38,183,500284,088,000115%7.442.59%7.351.35%7.330.18%7.51-0.27%-0.22%
2020-09-087.237.317.167.311.25%0.80%-2.86%19,375,400140,502,00058%7.25-0.51%7.25-0.59%7.32-0.56%7.53-0.42%-0.21%
2020-09-077.237.397.167.220.00%-0.95%-4.46%23,375,000170,383,00068%7.291.12%7.30-0.71%7.36-1.58%7.56-0.70%-0.19%
2020-09-047.187.257.167.22-1.50%0.17%-5.12%17,715,800127,695,00046%7.21-2.05%7.35-0.82%7.48-1.05%7.61-0.24%-0.08%
2020-09-037.437.487.287.33-0.81%-0.39%-3.91%26,804,800197,267,00071%7.36-0.92%7.41-1.87%7.56-0.68%7.63-0.22%-0.03%
2020-09-027.417.507.367.39-0.40%-0.50%-3.34%27,977,800207,779,00074%7.43-0.04%7.55-0.96%7.61-0.38%7.65-0.16%0.01%
2020-09-017.587.587.377.42-2.50%-0.13%-3.10%38,319,400284,718,000101%7.43-3.84%7.62-0.97%7.64-0.68%7.66-0.31%0.05%
2020-08-317.767.837.607.61-1.04%-1.51%-0.92%45,542,300351,919,000126%7.730.73%7.700.34%7.69-0.29%7.68-0.04%0.10%
2020-08-287.777.777.587.69-1.16%0.25%0.08%55,135,500422,922,000153%7.67-0.43%7.67-0.17%7.710.08%7.680.13%0.15%
2020-08-277.707.807.577.780.78%0.99%1.38%36,569,000281,712,000109%7.700.90%7.69-0.67%7.710.25%7.670.05%0.18%
2020-08-267.667.737.547.720.92%1.11%0.65%30,461,100232,584,00089%7.64-1.01%7.740.10%7.690.10%7.67-0.14%0.22%
2020-08-257.827.847.627.65-1.92%-0.82%-0.40%28,535,600220,096,00079%7.71-1.26%7.730.43%7.680.12%7.68-0.29%0.31%
2020-08-247.617.947.617.802.63%-0.14%1.26%50,833,300397,058,000126%7.813.17%7.701.42%7.670.31%7.700.38%0.47%
2020-08-217.557.627.527.600.53%0.38%-0.96%23,629,900178,910,00057%7.57-0.26%7.59-0.41%7.650.09%7.670.30%0.51%
2020-08-207.557.687.497.56-0.13%-0.41%-1.19%27,512,600208,857,00064%7.59-0.07%7.62-0.77%7.64-0.18%7.650.14%0.49%
2020-08-197.657.737.507.57-0.92%-0.34%-0.92%31,323,900237,952,00072%7.60-0.86%7.680.17%7.65-0.36%7.640.22%0.47%
2020-08-187.767.777.607.64-1.80%-0.29%0.22%33,526,100256,888,00077%7.66-1.17%7.67-0.03%7.68-0.57%7.620.25%0.39%
2020-08-177.707.837.667.781.30%0.35%2.31%41,577,400322,349,00096%7.752.62%7.670.04%7.730.46%7.600.45%0.31%
2020-08-147.607.707.437.680.52%1.65%1.45%32,718,700247,184,00071%7.56-1.50%7.66-1.15%7.690.43%7.570.40%0.20%
2020-08-137.827.837.607.64-1.93%-0.39%1.33%40,040,400307,104,00088%7.67-0.79%7.750.41%7.660.37%7.540.48%0.13%
2020-08-127.587.887.577.790.00%0.76%3.81%48,803,900377,322,000110%7.73-0.99%7.721.14%7.630.75%7.500.74%0.08%