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
2019-09-123.793.833.763.810.26%0.45%-0.18%9,758,30037,010,00088%3.790.03%3.79-0.39%3.81-0.63%3.820.03%0.27%
2019-09-113.813.823.773.800.00%0.21%-0.42%6,630,20025,140,00060%3.79-0.11%3.81-0.39%3.84-0.29%3.820.05%0.33%
2019-09-103.843.853.783.80-1.30%0.11%-0.37%9,447,60035,865,00086%3.80-1.02%3.82-0.80%3.850.10%3.810.05%0.38%
2019-09-093.883.883.813.850.52%0.39%1.00%9,178,90035,204,00087%3.84-0.16%3.86-0.16%3.840.24%3.810.29%0.43%
2019-09-063.833.883.803.830.00%-0.29%0.76%9,096,40034,939,00088%3.84-0.88%3.860.42%3.830.34%3.800.19%0.45%
2019-09-053.893.923.813.83-1.29%-1.16%0.95%15,668,10060,712,000159%3.880.44%3.850.73%3.820.55%3.790.48%0.50%
2019-09-043.813.923.803.881.31%0.57%2.75%16,718,20064,500,000191%3.861.77%3.821.06%3.800.69%3.780.56%0.50%
2019-09-033.803.833.753.830.79%1.03%2.00%12,763,60048,392,000156%3.790.19%3.780.21%3.770.21%3.760.29%0.56%
2019-09-023.713.823.713.802.98%0.42%1.50%10,596,60040,097,000138%3.780.88%3.770.24%3.770.53%3.740.46%0.62%
2019-08-303.813.853.683.69-3.40%-1.63%-0.99%9,734,60036,510,000130%3.75-0.58%3.76-0.13%3.750.11%3.730.35%0.61%
2019-08-293.793.823.743.820.79%1.25%2.85%8,228,40031,045,000120%3.770.35%3.770.88%3.740.30%3.710.62%0.51%
2019-08-283.743.803.723.790.80%0.80%2.68%7,655,70028,782,000118%3.760.00%3.730.32%3.730.08%3.690.55%0.39%
2019-08-273.713.793.713.761.62%0.00%2.42%6,094,30022,914,00099%3.762.26%3.720.32%3.730.30%3.670.49%0.24%
2019-08-263.663.723.623.70-0.80%0.63%1.29%6,740,40024,783,000113%3.68-1.39%3.71-0.72%3.720.27%3.650.52%0.11%
2019-08-233.713.773.713.730.00%0.03%2.64%5,878,00021,922,000101%3.730.13%3.740.24%3.710.57%3.630.67%-0.04%
2019-08-223.743.763.703.73-0.27%0.16%3.32%4,864,70018,115,00084%3.72-0.51%3.730.76%3.690.85%3.610.53%-0.22%
2019-08-213.703.793.683.741.63%-0.08%4.15%9,795,50036,664,000173%3.740.97%3.701.34%3.661.33%3.591.07%-0.38%
2019-08-203.673.763.633.680.27%-0.73%3.57%7,633,20028,294,000148%3.711.87%3.651.93%3.611.24%3.550.97%-0.61%
2019-08-193.593.683.593.672.80%0.85%4.29%8,489,00030,895,000158%3.642.31%3.581.47%3.561.31%3.520.34%-0.84%
2019-08-163.553.583.533.571.13%0.37%1.80%3,985,20014,174,00070%3.561.89%3.530.43%3.520.37%3.51-0.68%-1.02%
2019-08-153.473.543.443.530.28%1.12%-0.03%4,544,50015,865,00069%3.49-1.38%3.51-0.06%3.500.11%3.53-0.56%-1.07%
2019-08-143.553.573.523.520.57%-0.56%-0.87%4,533,50016,048,00070%3.541.00%3.520.52%3.500.32%3.55-0.98%-1.02%
2019-08-133.513.543.483.50-0.85%-0.14%-2.40%3,197,20011,206,00045%3.510.09%3.500.26%3.490.17%3.59-0.80%-0.94%
2019-08-123.443.553.443.532.32%0.80%-2.35%6,401,10022,418,00086%3.500.43%3.490.20%3.48-0.49%3.62-0.91%-0.86%
2019-08-093.513.533.423.45-0.58%-1.06%-5.43%5,997,50020,913,00080%3.490.58%3.480.20%3.50-1.35%3.65-1.19%-0.76%
2019-08-083.483.503.443.470.29%0.09%-6.01%4,113,50014,262,00051%3.47-0.49%3.47-1.00%3.55-0.98%3.69-1.07%-0.63%
2019-08-073.503.513.463.46-0.57%-0.69%-7.29%4,740,90016,518,00053%3.480.35%3.51-1.68%3.58-1.54%3.73-1.22%-0.51%
2019-08-063.473.523.423.48-2.25%0.23%-7.89%9,367,70032,529,00094%3.47-2.31%3.57-1.95%3.64-2.05%3.78-1.36%-0.35%
2019-08-053.573.593.513.56-2.47%0.17%-7.05%10,360,80036,826,000102%3.55-3.03%3.64-2.65%3.72-1.90%3.83-1.42%-0.17%
2019-08-023.713.713.603.650.00%-0.41%-6.05%11,093,80040,657,000101%3.67-2.94%3.74-2.35%3.79-1.71%3.89-1.22%0.02%