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
2020-12-046.967.126.937.010.57%-0.06%-3.43%26,989,900189,311,00054%7.01-0.13%7.05-0.06%7.10-0.42%7.260.30%0.75%
2020-12-037.097.146.966.97-1.13%-0.75%-3.69%28,527,600200,349,00049%7.02-1.11%7.06-1.05%7.13-0.50%7.240.28%0.86%
2020-12-027.097.256.987.05-0.28%-0.73%-2.31%37,987,200269,800,00065%7.100.90%7.13-0.42%7.16-1.00%7.220.53%0.89%
2020-12-017.007.116.937.07-0.14%0.44%-1.52%39,843,000280,453,00064%7.04-2.68%7.16-0.94%7.24-1.48%7.180.66%0.95%
2020-11-307.257.407.087.08-2.34%-2.12%-0.73%48,199,800348,625,00075%7.230.31%7.23-1.03%7.35-0.16%7.130.56%0.99%
2020-11-277.257.337.117.25-0.14%0.54%2.23%30,051,500216,689,00048%7.21-0.44%7.31-1.27%7.360.91%7.090.47%0.99%
2020-11-267.307.357.187.26-0.55%0.23%2.85%31,986,600231,691,00052%7.24-2.10%7.400.11%7.290.66%7.060.54%0.87%
2020-11-257.437.587.287.30-2.01%-1.32%3.97%52,070,000385,216,00089%7.40-0.78%7.391.57%7.241.29%7.021.20%0.77%
2020-11-247.297.697.167.453.04%-0.08%7.38%89,437,000666,826,000156%7.461.76%7.282.08%7.152.20%6.941.46%0.61%
2020-11-237.287.477.217.230.00%-1.32%5.73%97,475,200714,237,000180%7.333.58%7.132.64%7.002.16%6.841.50%0.47%
2020-11-206.707.386.647.237.43%2.21%7.32%102,685,600726,406,000184%7.074.65%6.952.25%6.852.09%6.741.45%0.37%
2020-11-196.796.926.706.73-1.75%-0.44%1.34%36,921,900249,600,00069%6.76-1.50%6.790.70%6.710.68%6.640.55%0.14%
2020-11-186.876.996.696.85-0.29%-0.19%3.71%76,455,800524,682,000147%6.861.77%6.752.07%6.662.07%6.611.09%-0.11%
2020-11-176.427.006.386.876.18%1.87%5.14%83,029,800559,928,000172%6.744.40%6.613.54%6.530.55%6.531.05%-0.34%
2020-11-166.426.566.376.472.37%0.15%0.06%30,817,600199,086,00068%6.462.59%6.380.24%6.49-1.47%6.470.61%-0.60%
2020-11-136.356.376.236.32-0.94%0.37%-1.66%21,386,200134,678,00042%6.30-1.04%6.37-2.53%6.590.11%6.43-0.79%-1.02%
2020-11-126.336.466.286.380.47%0.27%-1.51%25,234,900160,559,00045%6.36-0.58%6.53-1.73%6.580.38%6.48-0.43%-1.16%
2020-11-116.636.646.326.35-4.65%-0.78%-2.40%50,013,300320,084,00091%6.40-4.90%6.65-0.06%6.560.32%6.51-0.43%-1.15%
2020-11-106.906.966.596.66-2.20%-1.04%1.93%55,515,000373,635,000114%6.730.07%6.651.57%6.541.40%6.530.09%-1.14%
2020-11-096.606.886.536.814.45%1.26%4.32%101,631,200683,478,000228%6.734.31%6.553.89%6.453.07%6.530.48%-1.18%
2020-11-066.266.636.206.523.99%1.13%0.35%57,463,900370,472,000153%6.453.57%6.301.83%6.26-1.62%6.50-0.82%-1.26%
2020-11-056.206.336.136.271.29%0.72%-4.29%36,861,700229,452,000105%6.231.19%6.190.08%6.36-1.27%6.55-1.92%-1.18%
2020-11-046.226.236.086.19-0.80%0.62%-7.32%34,402,900211,631,00096%6.15-0.66%6.19-3.71%6.44-1.38%6.68-1.27%-0.94%
2020-11-036.206.286.136.240.32%0.76%-7.76%38,941,500241,176,000115%6.19-0.10%6.42-2.10%6.53-1.69%6.77-1.49%-0.81%
2020-11-026.506.556.026.22-5.47%0.34%-9.42%71,787,600445,002,000230%6.20-8.58%6.56-4.71%6.64-4.28%6.87-3.65%-0.64%
2020-10-307.157.186.516.58-8.99%-2.96%-7.68%70,450,900477,728,000289%6.78-5.27%6.89-3.11%6.94-3.15%7.13-2.18%-0.23%
2020-10-297.047.257.037.231.26%1.01%-0.77%17,800,300127,422,000101%7.161.43%7.11-0.01%7.17-1.36%7.29-0.29%0.05%
2020-10-287.057.146.977.140.56%1.18%-2.29%15,077,600106,408,00086%7.06-0.52%7.11-1.32%7.26-0.47%7.31-0.37%0.09%
2020-10-277.157.177.037.10-1.53%0.08%-3.19%14,653,400103,952,00082%7.09-1.20%7.20-2.00%7.30-0.48%7.33-0.31%0.14%
2020-10-267.237.267.127.210.00%0.42%-2.00%13,061,40093,787,00072%7.18-1.70%7.35-0.22%7.33-0.56%7.36-0.30%0.18%