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:
中远海特( 600428.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
2020-09-253.293.303.263.301.23%0.67%-2.25%5,187,80017,006,00065%3.28-0.15%3.30-1.05%3.35-0.74%3.38-0.50%-0.40%
2020-09-243.333.333.253.26-2.40%-0.70%-3.92%6,852,80022,498,00078%3.28-1.88%3.34-1.42%3.37-0.56%3.39-1.28%-0.36%
2020-09-233.353.363.333.340.00%-0.18%-2.82%5,286,90017,691,00050%3.35-0.71%3.38-0.53%3.39-0.24%3.44-1.77%-0.19%
2020-09-223.403.413.343.34-1.76%-0.89%-4.54%9,358,50031,536,00066%3.37-1.72%3.40-0.24%3.40-0.12%3.50-0.20%0.18%
2020-09-213.443.463.403.40-1.45%-0.85%-3.02%7,371,70025,275,00050%3.430.44%3.410.24%3.400.12%3.510.00%0.22%
2020-09-183.393.463.383.451.77%1.05%-1.60%8,489,70028,981,00057%3.410.83%3.400.38%3.40-0.29%3.510.03%0.20%
2020-09-173.373.423.363.390.30%0.12%-3.28%6,791,90022,996,00046%3.39-0.50%3.39-0.24%3.41-1.59%3.51-0.06%0.16%
2020-09-163.423.433.383.38-1.17%-0.68%-3.62%7,112,50024,205,00048%3.400.71%3.40-0.53%3.46-2.12%3.510.03%0.13%
2020-09-153.383.423.363.421.18%1.21%-2.45%7,224,50024,412,00048%3.38-0.71%3.42-2.01%3.54-0.11%3.51-0.09%0.07%
2020-09-143.433.443.373.38-1.17%-0.68%-3.68%13,720,00046,696,00093%3.40-1.28%3.49-2.63%3.54-0.25%3.51-0.20%0.05%
2020-09-113.503.523.403.42-2.01%-0.78%-2.73%12,636,80043,560,00089%3.45-3.01%3.58-0.08%3.55-0.06%3.52-0.03%0.01%
2020-09-103.613.653.473.49-3.86%-1.80%-0.77%23,495,60083,500,000174%3.55-2.26%3.580.31%3.550.31%3.520.40%-0.02%
2020-09-093.483.753.483.632.83%-0.17%3.63%39,596,200143,958,000345%3.644.18%3.573.51%3.543.05%3.501.95%-0.08%
2020-09-083.413.543.403.533.82%1.15%2.74%15,671,60054,697,000179%3.491.66%3.451.17%3.440.70%3.440.15%-0.32%
2020-09-073.403.493.393.400.29%-0.96%-0.90%9,163,90031,458,000108%3.431.66%3.410.24%3.41-0.23%3.43-0.23%-0.38%
2020-09-043.363.403.353.39-0.29%0.38%-1.42%6,539,40022,082,00076%3.38-1.03%3.40-0.47%3.42-0.29%3.44-0.35%-0.34%
2020-09-033.433.443.383.40-0.29%-0.35%-1.48%5,798,40019,787,00067%3.41-0.03%3.42-0.52%3.430.03%3.45-0.35%-0.28%
2020-09-023.443.453.383.41-1.16%-0.09%-1.53%8,882,50030,319,00098%3.41-0.44%3.44-0.17%3.43-0.06%3.46-0.52%-0.23%
2020-09-013.423.453.403.451.17%0.64%-0.89%6,635,90022,745,00069%3.43-0.98%3.440.15%3.43-0.29%3.48-0.34%-0.16%
2020-08-313.473.503.413.41-1.73%-1.50%-2.38%9,563,30033,106,00095%3.460.85%3.440.38%3.44-0.29%3.49-0.63%-0.10%
2020-08-283.433.473.393.471.46%1.08%-1.28%10,354,30035,546,00091%3.430.70%3.42-0.49%3.45-0.46%3.52-0.31%0.01%
2020-08-273.413.433.383.420.59%0.32%-3.01%6,767,10023,067,00057%3.41-0.44%3.44-0.86%3.47-0.66%3.53-0.20%0.07%
2020-08-263.443.483.383.40-1.45%-0.70%-3.76%9,551,10032,706,00072%3.42-1.47%3.47-0.80%3.49-0.85%3.53-0.45%0.13%
2020-08-253.513.533.433.45-1.43%-0.72%-2.79%10,961,60038,093,00071%3.48-1.11%3.50-0.74%3.52-0.45%3.55-0.45%0.25%
2020-08-243.503.553.493.50-0.28%-0.40%-1.82%9,114,50032,029,00047%3.51-0.09%3.53-0.45%3.54-0.65%3.570.23%0.52%
2020-08-213.553.553.503.51-0.28%-0.20%-1.32%7,348,10025,840,00036%3.52-0.68%3.54-0.20%3.56-0.03%3.560.23%0.56%
2020-08-203.543.593.513.52-1.12%-0.59%-0.82%9,304,00032,948,00046%3.54-0.34%3.55-0.64%3.560.14%3.550.17%0.57%
2020-08-193.563.603.503.560.85%0.20%0.48%14,466,70051,395,00072%3.550.14%3.570.08%3.56-0.17%3.540.20%0.56%
2020-08-183.573.593.523.53-1.40%-0.51%-0.17%12,245,00043,442,00062%3.55-1.42%3.570.23%3.56-0.36%3.540.23%0.54%
2020-08-173.593.643.563.580.00%-0.53%1.47%20,114,50072,398,000104%3.601.61%3.560.14%3.580.59%3.530.46%0.52%