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
2021-01-184.264.694.174.6910.09%3.49%3.55%86,083,900390,108,000123%4.534.40%4.48-0.69%4.510.38%4.53-0.64%0.13%
2021-01-154.514.514.224.26-5.54%-1.87%-6.54%58,096,100252,173,00078%4.34-4.59%4.51-0.55%4.49-0.38%4.56-0.55%0.34%
2021-01-144.604.734.454.51-3.63%-0.88%-1.59%62,676,500285,157,00084%4.55-1.24%4.540.58%4.51-0.66%4.58-0.07%0.54%
2021-01-134.404.754.354.685.88%1.58%2.05%84,390,500388,775,000113%4.613.44%4.511.53%4.540.38%4.590.18%0.66%
2021-01-124.334.814.194.421.14%-0.76%-3.45%76,033,700338,682,00098%4.450.34%4.45-2.03%4.52-0.77%4.58-0.28%0.79%
2021-01-114.604.614.284.37-3.96%-1.55%-4.81%46,755,900207,542,00059%4.440.07%4.54-0.50%4.55-1.39%4.590.20%1.01%
2021-01-084.424.584.314.55-0.66%2.57%-0.70%57,808,200256,463,00068%4.44-4.68%4.56-1.06%4.62-0.56%4.580.50%1.25%
2021-01-074.544.834.454.58-0.87%-1.59%0.46%89,127,400414,832,000108%4.652.51%4.61-0.86%4.640.30%4.560.66%1.34%
2021-01-064.754.754.404.62-0.22%1.76%2.01%60,555,800274,927,00078%4.54-1.54%4.65-0.32%4.630.11%4.530.58%1.27%
2021-01-054.704.764.524.63-2.73%0.41%2.82%73,285,400337,954,00099%4.61-2.91%4.660.17%4.630.13%4.500.72%1.16%
2021-01-044.664.864.624.764.62%0.23%6.46%93,897,500445,942,000138%4.752.81%4.661.62%4.621.49%4.471.50%1.01%
2020-12-314.594.774.474.550.00%-1.49%3.29%91,703,500423,592,000140%4.620.72%4.580.31%4.551.61%4.411.38%0.74%
2020-12-304.404.804.364.551.34%-0.78%4.72%75,181,000344,793,000122%4.591.01%4.571.11%4.481.22%4.351.16%0.48%
2020-12-294.534.824.364.49-2.18%-1.10%4.54%87,181,800395,796,000154%4.54-0.92%4.522.01%4.431.75%4.301.44%0.15%
2020-12-284.554.754.434.590.22%0.17%8.41%83,139,000380,945,000167%4.583.06%4.432.59%4.352.28%4.231.98%-0.05%
2020-12-254.224.674.114.586.76%3.01%10.31%100,720,500447,807,000224%4.454.32%4.323.92%4.252.61%4.152.54%-0.34%
2020-12-244.034.373.974.298.06%0.66%5.95%86,225,900367,512,000215%4.266.66%4.152.42%4.141.69%4.051.45%-0.72%
2020-12-233.924.053.923.970.76%-0.65%-0.53%25,752,300102,915,00069%4.00-0.42%4.06-1.00%4.080.35%3.99-0.08%-0.99%
2020-12-224.154.163.903.94-4.83%-1.82%-1.35%37,421,700150,169,00098%4.01-2.90%4.10-0.17%4.060.35%3.99-0.50%-1.11%
2020-12-214.064.214.024.140.73%0.17%3.14%40,729,800168,328,000101%4.130.15%4.101.26%4.051.20%4.01-0.77%-1.33%
2020-12-184.204.254.004.11-2.14%-0.41%1.61%55,403,700228,648,000135%4.131.65%4.051.96%4.002.12%4.05-1.27%-1.34%
2020-12-173.844.203.824.209.95%3.45%2.51%55,427,700225,064,000130%4.065.26%3.982.79%3.921.06%4.10-1.13%-1.15%
2020-12-163.933.943.813.82-2.80%-0.96%-7.82%23,343,30090,031,00051%3.86-1.31%3.870.52%3.88-0.90%4.14-2.13%-0.99%
2020-12-153.853.983.823.931.81%0.56%-7.18%29,847,800116,645,00056%3.912.04%3.85-0.59%3.91-1.78%4.23-0.61%-0.69%
2020-12-143.803.873.783.861.85%0.78%-9.39%26,033,30099,706,00045%3.830.45%3.87-1.53%3.98-2.50%4.26-0.91%-0.57%
2020-12-113.923.953.753.79-3.07%-0.60%-11.84%40,897,900155,963,00065%3.81-3.83%3.93-3.13%4.08-3.38%4.30-1.31%-0.41%
2020-12-103.984.083.883.91-1.76%-1.39%-10.24%35,395,400140,356,00054%3.97-1.52%4.06-3.04%4.23-1.77%4.36-1.18%-0.19%
2020-12-094.114.133.963.98-3.16%-1.14%-9.71%36,367,000146,405,00051%4.03-2.28%4.18-3.19%4.30-2.29%4.41-1.34%0.03%
2020-12-084.204.244.004.11-6.16%-0.24%-8.01%69,301,100285,504,00088%4.12-6.60%4.32-2.75%4.40-1.06%4.47-2.66%0.37%
2020-12-074.564.564.354.380.00%-0.70%-4.58%44,699,600197,156,00051%4.41-1.80%4.44-1.16%4.450.02%4.59-0.89%0.89%