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:
中远海发( 601866.SH 上证)
板块 :航运_h   
所属成分指数: 沪深300
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
2020-06-031.911.921.891.89-1.05%-0.63%1.50%16,439,50031,274,00082%1.900.37%1.890.80%1.870.48%1.860.05%-0.26%
2020-06-021.881.911.871.911.60%0.79%2.63%24,989,40047,358,000124%1.901.39%1.870.75%1.860.65%1.860.11%-0.28%
2020-06-011.851.881.841.881.62%0.59%1.13%28,006,60052,346,000146%1.871.19%1.860.60%1.850.49%1.86-0.11%-0.30%
2020-05-291.841.861.841.850.00%0.16%-0.59%21,595,60039,891,000118%1.85-0.11%1.850.05%1.840.00%1.86-0.32%-0.29%
2020-05-281.841.861.831.850.54%0.05%-0.91%15,233,70028,167,00082%1.850.54%1.850.27%1.84-0.38%1.87-0.21%-0.27%
2020-05-271.851.861.831.84-0.54%0.05%-1.66%14,519,30026,707,00074%1.84-0.33%1.84-0.16%1.85-0.43%1.87-0.32%-0.30%
2020-05-261.831.861.831.851.09%0.27%-1.44%21,859,00040,335,000107%1.850.66%1.84-0.59%1.86-0.48%1.88-0.37%-0.31%
2020-05-251.831.841.821.83-0.54%-0.16%-2.87%16,817,00030,832,00082%1.83-0.76%1.85-0.86%1.87-0.64%1.88-0.53%-0.34%
2020-05-221.871.881.831.84-1.60%-0.38%-2.85%23,261,60042,958,000111%1.85-1.60%1.87-0.95%1.88-0.64%1.89-0.53%-0.30%
2020-05-211.891.901.861.87-1.06%-0.37%-1.79%21,377,70040,131,000103%1.88-0.69%1.89-0.42%1.89-0.11%1.90-0.42%-0.27%
2020-05-201.901.911.881.89-0.53%0.00%-1.15%17,552,50033,180,00076%1.89-0.68%1.90-0.11%1.89-0.11%1.91-0.10%-0.27%
2020-05-191.911.911.901.900.00%-0.16%-0.73%11,569,10022,020,00048%1.900.37%1.900.32%1.90-0.16%1.91-0.05%-0.29%
2020-05-181.901.911.881.900.53%0.21%-0.78%16,557,90031,387,00066%1.900.00%1.89-0.11%1.90-0.47%1.920.00%-0.31%
2020-05-151.891.911.881.890.53%-0.32%-1.31%23,273,10044,133,00088%1.900.48%1.89-0.26%1.91-0.37%1.92-0.21%-0.35%
2020-05-141.891.901.881.88-1.57%-0.37%-2.03%25,138,20047,427,00089%1.89-0.63%1.90-0.99%1.91-0.57%1.92-0.52%-0.37%
2020-05-131.901.911.891.910.00%0.58%-0.98%22,747,20043,196,00076%1.90-0.89%1.92-0.57%1.93-0.10%1.93-0.41%-0.34%
2020-05-121.931.931.911.91-1.04%-0.31%-1.39%19,720,40037,789,00062%1.92-1.19%1.93-0.21%1.93-0.05%1.94-0.62%-0.32%
2020-05-111.931.961.931.93-0.52%-0.46%-0.97%22,589,10043,804,00063%1.940.47%1.930.36%1.930.31%1.95-0.15%-0.28%
2020-05-081.931.941.921.940.52%0.52%-0.61%23,483,00045,323,00064%1.93-0.10%1.930.05%1.920.00%1.95-0.26%-0.31%
2020-05-071.921.961.911.930.00%-0.10%-1.38%44,182,80085,359,000118%1.930.94%1.930.58%1.92-0.52%1.96-0.36%-0.30%
2020-05-061.911.931.901.930.00%0.84%-1.73%25,978,60049,720,00073%1.91-0.47%1.91-0.31%1.93-0.67%1.96-0.36%-0.26%
2020-04-301.901.931.901.931.58%0.36%-2.08%21,791,90041,907,00061%1.920.79%1.92-0.93%1.95-0.87%1.97-0.20%-0.23%
2020-04-291.911.931.891.90-0.52%-0.42%-3.80%31,867,00060,818,00090%1.91-0.99%1.94-1.02%1.96-0.56%1.98-0.40%-0.20%
2020-04-281.971.971.901.91-3.05%-0.88%-3.68%39,472,80076,073,000119%1.93-2.33%1.96-1.31%1.97-0.66%1.98-0.45%-0.17%
2020-04-271.962.001.951.970.51%-0.15%-1.10%40,031,40078,997,000132%1.970.00%1.98-0.10%1.99-0.20%1.99-0.20%-0.11%
2020-04-241.991.991.961.96-2.49%-0.66%-1.80%40,876,90080,660,000147%1.97-1.25%1.99-0.40%1.99-0.35%2.00-0.25%-0.09%
2020-04-231.992.031.962.011.01%0.60%0.45%61,052,300121,960,000242%2.000.86%1.990.05%2.00-0.05%2.00-0.20%-0.06%
2020-04-221.992.001.971.99-0.50%0.45%-0.75%32,130,00063,637,000148%1.98-0.95%1.99-0.50%2.00-0.30%2.01-0.40%-0.03%
2020-04-212.002.021.992.000.00%0.00%-0.65%30,080,90060,149,000136%2.00-0.05%2.00-0.15%2.00-0.15%2.01-0.15%0.05%
2020-04-202.012.021.992.000.00%-0.05%-0.79%23,288,40046,589,000103%2.00-0.50%2.01-0.10%2.01-0.05%2.020.00%0.09%