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
2019-09-127.107.197.047.141.13%0.28%-0.43%11,919,10084,867,00062%7.120.44%7.11-0.43%7.13-0.28%7.17-0.06%0.50%
2019-09-117.127.207.047.06-0.70%-0.41%-1.60%11,309,10080,169,00058%7.09-0.30%7.14-0.15%7.15-0.52%7.18-0.03%0.60%
2019-09-107.287.307.047.11-1.93%0.00%-0.93%14,512,400103,178,00073%7.11-1.07%7.15-0.38%7.19-0.06%7.18-0.07%0.69%
2019-09-097.217.277.067.251.68%0.88%0.95%19,300,000138,709,00094%7.190.79%7.18-0.44%7.19-0.01%7.180.35%0.81%
2019-09-067.157.207.087.130.14%-0.01%-0.38%10,086,80071,927,00045%7.13-0.74%7.210.04%7.200.04%7.160.32%0.92%
2019-09-057.327.407.107.12-2.60%-0.89%-0.20%30,694,700220,497,000126%7.18-1.05%7.21-0.06%7.19-0.01%7.130.61%1.09%
2019-09-047.107.417.087.312.52%0.69%3.09%28,901,500209,835,000121%7.261.67%7.210.61%7.190.42%7.091.39%1.21%
2019-09-037.227.227.087.13-0.83%-0.15%1.94%14,998,300107,101,00056%7.14-0.71%7.17-0.13%7.16-0.08%6.990.79%1.51%
2019-09-027.137.277.077.190.84%-0.03%3.62%25,120,200180,657,00094%7.190.59%7.170.27%7.170.70%6.941.03%1.62%
2019-08-307.247.307.007.13-0.70%-0.28%3.81%21,823,400156,034,00085%7.15-0.40%7.16-0.17%7.120.59%6.870.69%1.55%
2019-08-297.177.267.107.180.56%0.01%5.26%15,380,700110,411,00064%7.180.57%7.170.99%7.080.93%6.820.89%1.44%
2019-08-287.127.237.077.14-0.14%0.03%5.61%15,258,200108,910,00065%7.14-0.56%7.100.67%7.011.54%6.760.88%1.26%
2019-08-277.047.287.047.151.56%-0.39%6.68%22,854,800164,054,000100%7.182.16%7.051.35%6.911.47%6.701.10%1.11%
2019-08-266.787.236.757.041.15%0.20%6.20%35,255,800247,716,000163%7.030.54%6.962.01%6.811.72%6.631.47%0.88%
2019-08-236.957.036.906.961.16%-0.40%6.54%33,823,800236,353,000180%6.992.16%6.822.14%6.691.75%6.532.01%0.68%
2019-08-226.816.956.736.881.47%0.58%7.43%30,995,600212,011,000184%6.842.03%6.682.25%6.582.11%6.401.86%0.42%
2019-08-216.306.906.306.787.79%1.13%7.84%55,043,800369,020,000375%6.705.59%6.535.04%6.444.65%6.294.37%0.17%
2019-08-206.286.456.266.291.13%-0.93%4.42%20,312,900128,965,000181%6.353.27%6.222.69%6.151.77%6.021.91%-0.40%
2019-08-196.056.245.996.225.42%1.17%5.23%15,590,20095,852,000136%6.153.22%6.050.43%6.050.99%5.910.36%-0.75%
2019-08-165.956.025.905.90-1.50%-0.94%0.17%6,348,50037,814,00056%5.96-0.25%6.030.18%5.990.30%5.89-0.47%-0.81%
2019-08-155.966.045.925.99-1.80%0.32%1.22%10,822,30064,622,00089%5.97-2.20%6.020.23%5.970.45%5.92-0.85%-0.81%
2019-08-146.076.176.046.102.87%-0.08%2.19%13,367,40081,603,000108%6.113.18%6.001.68%5.941.47%5.97-0.65%-0.72%
2019-08-135.925.985.865.930.00%0.22%-1.30%7,197,00042,582,00055%5.920.36%5.900.55%5.861.00%6.01-1.23%-0.65%
2019-08-125.885.945.815.931.19%0.58%-2.52%7,199,10042,447,00048%5.90-0.03%5.870.57%5.80-0.46%6.08-0.54%-0.51%
2019-08-095.825.985.815.861.56%-0.64%-4.19%12,343,20072,806,00078%5.901.57%5.841.41%5.83-0.94%6.12-0.59%-0.46%
2019-08-085.825.935.765.77-1.54%-0.64%-6.21%8,070,90046,868,00051%5.81-0.03%5.76-0.91%5.88-1.75%6.15-0.63%-0.38%
2019-08-075.705.925.705.864.09%0.88%-5.35%16,846,40097,853,000102%5.811.98%5.81-1.88%5.99-2.03%6.19-1.26%-0.30%
2019-08-065.905.955.575.63-6.17%-1.16%-10.21%20,811,000118,547,000121%5.70-5.59%5.92-4.62%6.11-3.34%6.27-1.62%-0.13%
2019-08-056.106.115.966.00-2.12%-0.55%-5.85%10,811,00065,218,00063%6.03-2.01%6.21-1.74%6.32-0.52%6.37-0.27%0.09%
2019-08-026.236.246.086.130.00%-0.44%-4.07%14,662,50090,276,00086%6.16-3.59%6.32-1.68%6.35-0.69%6.39-0.44%0.12%