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
2020-12-042.943.082.933.043.75%0.76%-1.49%147,367,500444,576,00073%3.022.55%3.000.67%3.01-0.27%3.09-0.32%0.45%
2020-12-032.983.012.922.93-2.33%-0.41%-5.36%102,822,300302,475,00044%2.94-2.62%2.98-1.23%3.01-0.53%3.100.10%0.67%
2020-12-022.953.112.933.001.01%-0.70%-3.01%153,904,800464,956,00063%3.022.03%3.02-0.40%3.03-0.33%3.09-0.48%0.77%
2020-12-012.973.012.912.970.00%0.30%-4.44%141,545,100419,123,00049%2.96-3.30%3.03-0.69%3.04-1.40%3.110.45%1.03%
2020-11-303.063.172.972.97-2.94%-3.00%-4.01%151,833,100464,911,00052%3.060.10%3.05-0.07%3.08-1.57%3.090.91%1.11%
2020-11-273.103.132.993.06-2.55%0.03%-0.20%137,076,700419,252,00044%3.060.79%3.05-1.26%3.13-0.06%3.071.22%1.14%
2020-11-263.013.152.903.144.67%3.46%3.66%245,986,600746,479,00075%3.04-0.95%3.09-2.49%3.130.19%3.031.61%1.04%
2020-11-253.173.233.003.00-5.96%-2.09%0.64%230,553,200706,499,00067%3.06-3.13%3.17-0.13%3.13-0.51%2.98-0.33%0.88%
2020-11-243.133.303.093.190.31%0.85%6.65%264,709,600837,313,00069%3.16-2.32%3.171.34%3.141.35%2.990.07%1.59%
2020-11-233.153.383.113.180.95%-1.79%6.39%378,084,0001,224,162,000100%3.243.95%3.130.77%3.102.65%2.991.25%2.25%
2020-11-202.983.272.903.155.70%1.12%6.71%383,512,4001,194,618,000103%3.123.28%3.111.90%3.022.76%2.951.86%2.49%
2020-11-193.093.162.942.98-4.49%-1.19%2.83%296,132,000893,249,00079%3.02-4.44%3.051.97%2.942.58%2.901.12%2.69%
2020-11-183.203.283.023.120.97%-1.14%8.86%489,462,2001,544,913,000145%3.168.38%2.996.41%2.87-0.04%2.872.14%2.68%
2020-11-172.763.092.723.099.96%6.11%10.12%309,712,200901,873,00096%2.913.52%2.812.86%2.87-1.00%2.811.23%2.51%
2020-11-162.832.962.712.812.93%-0.11%1.37%321,705,000904,997,000104%2.813.42%2.73-4.78%2.900.10%2.771.24%2.47%
2020-11-132.622.862.602.732.25%0.37%-0.29%360,563,000980,765,000120%2.721.19%2.87-2.88%2.891.05%2.740.22%2.43%
2020-11-122.842.922.612.67-7.93%-0.67%-2.27%491,348,2001,320,821,000182%2.69-12.36%2.95-2.25%2.86-0.11%2.73-0.04%2.39%
2020-11-113.123.242.852.90-6.75%-5.45%6.11%721,851,7002,213,591,000369%3.07-1.35%3.028.20%2.876.78%2.736.80%2.39%
2020-11-103.113.113.053.119.89%0.03%21.53%320,310,200995,756,000258%3.1112.89%2.799.70%2.688.40%2.566.71%1.70%
2020-11-092.662.832.622.8310.12%2.76%18.02%222,617,900613,049,000205%2.759.81%2.555.38%2.485.09%2.403.63%1.02%
2020-11-062.332.572.292.579.83%2.47%11.06%325,955,400817,651,000322%2.518.62%2.425.92%2.364.57%2.313.86%0.73%
2020-11-052.272.382.252.342.63%1.34%5.03%145,122,800335,156,000177%2.311.99%2.281.56%2.251.17%2.230.95%0.39%
2020-11-042.252.312.222.280.88%0.71%3.31%96,128,100217,620,000127%2.260.04%2.250.90%2.230.82%2.210.50%0.35%
2020-11-032.302.322.222.26-1.74%-0.13%2.91%132,347,400299,535,000195%2.261.89%2.231.64%2.211.66%2.200.78%0.32%
2020-11-022.112.302.102.3010.05%3.56%5.55%160,090,000355,574,000281%2.225.21%2.193.25%2.170.56%2.180.83%0.26%
2020-10-302.152.152.082.09-2.34%-0.99%-3.29%37,440,50079,036,00082%2.11-0.80%2.12-0.42%2.16-0.64%2.16-0.14%0.20%
2020-10-292.122.152.102.14-0.47%0.56%-1.11%30,543,40064,984,00071%2.130.14%2.13-2.25%2.18-0.14%2.16-0.05%0.23%
2020-10-282.122.162.102.150.94%1.18%-0.69%36,407,50077,358,00086%2.13-0.47%2.18-0.55%2.18-0.05%2.17-0.05%0.22%
2020-10-272.172.182.112.13-3.18%-0.23%-1.66%54,684,900116,753,000135%2.14-4.47%2.19-0.23%2.18-0.28%2.17-0.14%0.19%
2020-10-262.222.302.182.200.00%-1.57%1.43%77,412,500172,998,000214%2.242.20%2.201.29%2.191.16%2.170.70%0.15%