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
2019-06-273.733.773.723.730.00%-0.40%1.75%8,463,10031,694,00095%3.750.86%3.720.24%3.720.60%3.670.33%-0.07%
2019-06-263.703.743.683.730.27%0.46%2.08%6,581,80024,440,00075%3.710.30%3.71-0.03%3.700.52%3.650.22%-0.12%
2019-06-253.703.733.663.720.00%0.49%2.03%10,467,00038,753,000120%3.70-0.40%3.710.57%3.680.49%3.650.30%-0.15%
2019-06-243.723.763.693.72-0.27%0.08%2.34%9,071,20033,718,000105%3.720.11%3.690.82%3.660.55%3.640.61%-0.20%
2019-06-213.703.753.673.730.00%0.46%3.24%13,769,40051,120,000155%3.711.67%3.661.22%3.640.83%3.610.28%-0.31%
2019-06-203.593.743.573.733.90%2.14%3.52%15,141,90055,304,000156%3.651.36%3.621.06%3.610.61%3.60-2.04%-0.38%
2019-06-193.623.643.583.591.41%-0.36%-2.39%10,751,90038,736,00089%3.601.64%3.580.22%3.590.03%3.68-0.08%0.05%
2019-06-183.573.583.523.54-0.84%-0.14%-3.83%5,598,20019,845,00047%3.55-0.48%3.57-0.50%3.59-0.39%3.68-0.14%0.01%
2019-06-173.573.593.543.57-0.28%0.22%-3.15%4,447,60015,841,00038%3.56-0.95%3.59-0.42%3.600.45%3.69-0.11%0.02%
2019-06-143.613.643.563.58-1.10%-0.44%-2.98%6,610,20023,773,00057%3.60-0.11%3.60-0.11%3.58-0.47%3.69-0.08%-0.03%
2019-06-133.613.633.563.620.28%0.56%-1.98%5,664,60020,393,00049%3.60-0.33%3.610.84%3.60-3.07%3.69-0.14%-0.07%
2019-06-123.633.643.593.61-0.82%-0.06%-2.38%6,576,10023,751,00057%3.610.08%3.58-0.58%3.710.03%3.70-0.14%-0.08%
2019-06-113.533.653.523.643.12%0.86%-1.70%10,632,10038,367,00093%3.612.27%3.60-3.80%3.71-0.27%3.70-0.22%-0.08%
2019-06-103.613.633.463.53-1.67%0.03%-4.88%11,677,20041,212,000104%3.53-2.84%3.74-0.72%3.72-0.75%3.71-0.46%-0.09%
2019-06-063.723.723.583.59-4.52%-1.16%-3.70%20,700,00075,186,000202%3.63-6.32%3.77-1.18%3.75-0.87%3.73-0.45%-0.07%
2019-06-053.773.973.763.764.16%-3.02%0.40%34,543,200133,908,000418%3.887.67%3.814.81%3.783.67%3.752.27%-0.04%
2019-06-043.623.633.583.61-0.55%0.25%-1.42%6,078,20021,889,000104%3.60-1.53%3.64-0.47%3.65-0.60%3.66-0.46%-0.27%
2019-06-033.683.713.623.63-0.82%-0.74%-1.33%6,094,00022,283,000103%3.66-0.08%3.65-0.36%3.67-0.08%3.68-0.05%-0.22%
2019-05-313.663.693.643.660.00%0.00%-0.57%4,293,40015,715,00070%3.660.36%3.67-0.38%3.680.16%3.68-0.59%-0.23%
2019-05-303.683.693.623.66-0.81%0.36%-1.16%5,536,80020,195,00080%3.65-1.25%3.68-0.16%3.670.00%3.70-0.48%-0.25%
2019-05-293.683.723.663.690.27%-0.08%-0.83%5,211,30019,247,00073%3.69-0.27%3.690.49%3.67-0.11%3.72-0.22%-0.25%
2019-05-283.713.733.663.68-0.54%-0.62%-1.31%5,758,30021,325,00077%3.700.98%3.670.49%3.67-0.30%3.73-0.13%-0.31%
2019-05-273.643.713.603.701.65%0.90%-0.91%6,379,30023,393,00082%3.670.94%3.65-0.38%3.68-0.08%3.73-0.32%-0.43%
2019-05-243.623.683.593.640.55%0.19%-2.83%4,927,00017,898,00061%3.63-0.44%3.67-1.00%3.69-1.05%3.75-0.27%-0.51%
2019-05-233.673.703.613.62-1.90%-0.79%-3.62%6,657,50024,290,00077%3.65-1.57%3.70-0.24%3.73-0.85%3.76-0.16%-0.62%
2019-05-223.763.763.663.69-1.60%-0.46%-1.91%6,444,20023,886,00077%3.71-1.07%3.71-1.04%3.76-0.27%3.76-0.03%-0.72%
2019-05-213.713.783.703.750.81%0.08%-0.35%7,216,60027,037,00085%3.751.77%3.75-0.61%3.77-0.03%3.760.11%-0.84%
2019-05-203.713.753.633.72-0.27%1.03%-1.04%7,770,60028,609,00087%3.68-3.05%3.77-0.66%3.77-0.55%3.76-0.24%-0.99%
2019-05-173.853.883.713.73-2.86%-1.79%-1.01%11,649,60044,246,000119%3.80-0.73%3.800.40%3.790.19%3.77-0.79%-1.17%
2019-05-163.803.863.783.840.00%0.37%1.11%8,165,40031,237,00081%3.831.46%3.780.24%3.780.48%3.80-0.47%-1.19%