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
2020-07-033.153.353.153.325.06%2.06%5.97%25,515,90083,003,000283%3.253.76%3.193.07%3.162.57%3.131.56%0.25%
2020-07-023.083.183.073.162.60%0.80%2.43%14,529,30045,545,000203%3.142.45%3.091.61%3.081.22%3.090.49%0.07%
2020-07-013.063.093.033.080.00%0.65%0.33%7,890,70024,143,000126%3.060.86%3.040.36%3.04-0.20%3.070.03%0.01%
2020-06-303.013.093.003.082.67%1.52%0.36%7,094,10021,525,000121%3.030.70%3.03-0.03%3.05-1.20%3.070.00%0.02%
2020-06-293.033.052.993.00-1.32%-0.43%-2.25%3,818,60011,504,00068%3.01-0.79%3.03-0.92%3.08-0.36%3.07-0.07%0.05%
2020-06-243.043.063.023.040.33%0.10%-1.01%4,217,30012,810,00075%3.04-0.03%3.06-1.42%3.090.00%3.07-0.03%0.09%
2020-06-233.053.073.023.03-0.98%-0.26%-1.37%5,414,50016,448,00097%3.04-1.72%3.10-0.39%3.09-0.07%3.07-0.20%0.11%
2020-06-223.143.143.063.06-1.92%-1.00%-0.58%6,549,60020,244,000119%3.09-1.75%3.120.23%3.100.23%3.080.00%0.17%
2020-06-193.143.203.123.120.65%-0.83%1.36%10,183,50032,036,000195%3.151.62%3.111.30%3.091.21%3.080.52%0.22%
2020-06-183.083.123.073.101.97%0.13%1.24%8,207,80025,413,000177%3.101.61%3.071.05%3.050.66%3.060.16%0.20%
2020-06-173.063.073.023.04-0.65%-0.23%-0.56%4,720,00014,381,000111%3.050.30%3.040.46%3.03-0.03%3.06-0.20%0.21%
2020-06-163.023.063.023.061.66%0.72%-0.10%4,125,50012,532,00092%3.040.56%3.02-0.07%3.03-0.53%3.06-0.13%0.26%
2020-06-153.013.043.003.01-0.33%-0.36%-1.86%3,446,20010,410,00072%3.020.47%3.02-0.36%3.05-0.46%3.070.16%0.30%
2020-06-123.003.042.973.02-0.33%0.43%-1.37%3,778,30011,361,00071%3.01-1.15%3.04-1.04%3.06-0.29%3.060.26%0.30%
2020-06-113.053.073.023.03-0.66%-0.39%-0.79%4,545,10013,825,00083%3.04-0.43%3.07-0.55%3.07-0.29%3.050.30%0.24%
2020-06-103.093.093.043.05-1.29%-0.16%0.16%3,733,60011,407,00067%3.06-1.32%3.08-0.10%3.08-0.19%3.050.23%0.18%
2020-06-093.113.113.083.090.00%-0.19%1.71%5,628,10017,422,000104%3.100.13%3.090.16%3.090.16%3.040.43%0.13%
2020-06-083.093.113.073.090.65%-0.06%2.15%4,987,50015,423,00096%3.090.85%3.080.00%3.080.69%3.030.47%0.04%
2020-06-053.093.093.033.07-0.32%0.13%1.96%3,582,30010,982,00070%3.07-0.55%3.080.00%3.060.66%3.010.33%-0.07%
2020-06-043.113.113.073.08-0.32%-0.10%2.63%3,756,00011,578,00072%3.08-0.23%3.080.82%3.040.60%3.000.20%-0.15%
2020-06-033.083.123.073.090.32%0.00%3.17%6,429,80019,867,000123%3.090.49%3.061.26%3.020.80%3.000.37%-0.21%
2020-06-023.133.133.043.081.65%0.16%3.22%7,016,90021,574,000143%3.081.89%3.021.17%3.000.94%2.980.27%-0.27%
2020-06-012.973.052.953.032.36%0.40%1.81%8,753,30026,420,000185%3.022.31%2.981.08%2.970.92%2.980.14%-0.33%
2020-05-292.952.982.932.960.00%0.34%-0.40%5,527,30016,304,000122%2.95-0.47%2.950.14%2.940.03%2.97-0.37%-0.36%
2020-05-282.942.992.932.961.02%-0.13%-0.77%6,030,20017,874,000136%2.961.06%2.950.58%2.94-0.17%2.98-0.23%-0.34%
2020-05-272.952.952.922.93-0.68%-0.10%-2.01%3,102,1009,099,00073%2.93-0.07%2.93-0.17%2.95-0.41%2.99-0.33%-0.35%
2020-05-262.922.952.922.951.03%0.51%-1.67%3,928,10011,529,00091%2.940.38%2.94-0.68%2.96-0.77%3.00-0.46%-0.37%
2020-05-252.932.952.902.92-0.34%-0.14%-3.12%3,864,20011,299,00087%2.92-0.78%2.96-0.81%2.98-0.57%3.01-0.56%-0.41%
2020-05-222.972.982.922.93-1.68%-0.58%-3.33%4,748,60013,994,000106%2.95-1.57%2.98-1.19%3.00-0.73%3.03-0.53%-0.39%
2020-05-213.013.022.972.980.00%-0.47%-2.20%4,252,20012,731,00097%2.99-0.53%3.02-0.17%3.02-0.26%3.05-0.36%-0.39%