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:
中远海控( 601919.SH 上证)
板块 :航运_h   上证180   国家队救市概念   
所属成分指数: 上证180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
2020-06-033.423.433.353.35-1.18%-0.95%3.11%26,768,40090,534,00097%3.380.30%3.341.80%3.280.92%3.250.19%-0.54%
2020-06-023.323.403.313.392.11%0.53%4.53%32,614,900109,986,000121%3.372.65%3.281.42%3.251.18%3.24-0.03%-0.61%
2020-06-013.193.333.183.325.06%1.07%2.34%50,425,100165,650,000181%3.293.50%3.231.70%3.221.26%3.24-0.03%-0.67%
2020-05-293.183.213.153.16-0.94%-0.44%-2.62%34,823,100110,532,000133%3.17-0.41%3.18-0.09%3.18-0.13%3.25-0.64%-0.72%
2020-05-283.193.233.163.190.63%0.09%-2.33%19,391,00061,791,00077%3.190.60%3.180.22%3.18-0.78%3.27-0.58%-0.70%
2020-05-273.193.203.143.17-0.63%0.06%-3.50%17,752,20056,234,00066%3.17-0.44%3.17-0.25%3.20-0.81%3.29-0.64%-0.73%
2020-05-263.203.213.163.190.63%0.25%-3.51%20,229,40064,373,00072%3.180.51%3.18-1.15%3.23-1.31%3.31-0.90%-0.75%
2020-05-253.163.193.143.170.96%0.13%-4.98%21,078,20066,734,00070%3.17-0.69%3.22-1.26%3.27-0.85%3.34-1.04%-0.78%
2020-05-223.273.273.143.14-3.68%-1.51%-6.85%34,831,800111,028,000113%3.19-3.16%3.26-2.34%3.30-1.20%3.37-1.06%-0.72%
2020-05-213.353.353.253.26-2.10%-0.97%-4.31%27,686,00091,138,00097%3.29-1.14%3.34-0.51%3.34-0.51%3.41-0.67%-0.69%
2020-05-203.363.363.313.33-0.89%0.00%-2.92%20,643,70068,750,00074%3.33-1.33%3.35-0.21%3.36-0.42%3.43-0.55%-0.67%
2020-05-193.343.423.343.361.20%-0.44%-2.58%34,918,800117,854,000121%3.381.02%3.360.09%3.37-0.71%3.45-0.63%-0.67%
2020-05-183.363.373.323.32-1.48%-0.63%-4.35%24,718,90082,587,00088%3.34-0.54%3.36-0.68%3.40-1.25%3.47-0.46%-0.62%
2020-05-153.363.393.333.370.60%0.33%-3.36%23,991,60080,586,00090%3.36-0.30%3.38-1.20%3.44-0.84%3.49-0.49%-0.61%
2020-05-143.403.413.343.35-2.05%-0.56%-4.39%30,461,300102,609,000111%3.37-1.23%3.42-1.78%3.47-0.97%3.50-0.82%-0.63%
2020-05-133.463.463.393.42-1.16%0.26%-3.20%28,205,20096,205,000107%3.41-1.79%3.48-1.14%3.50-0.74%3.53-0.90%-0.58%
2020-05-123.543.543.453.46-2.26%-0.37%-2.95%35,335,400122,730,000136%3.47-2.55%3.52-0.82%3.53-0.79%3.57-1.22%-0.53%
2020-05-113.583.623.523.54-0.84%-0.67%-1.91%29,229,900104,176,000112%3.560.34%3.550.37%3.560.11%3.61-0.44%-0.45%
2020-05-083.543.573.533.571.13%0.51%-1.52%20,157,10071,604,00077%3.550.45%3.54-0.39%3.550.17%3.63-0.74%-0.49%
2020-05-073.543.563.523.53-0.84%-0.17%-3.34%22,901,60080,969,00081%3.540.06%3.55-0.11%3.55-0.62%3.65-0.46%-0.48%
2020-05-063.553.573.513.56-1.11%0.74%-2.97%31,552,000111,507,000109%3.53-1.89%3.560.06%3.57-1.16%3.67-0.52%-0.48%
2020-04-303.563.643.563.601.41%-0.06%-2.39%20,876,50075,202,00074%3.601.69%3.56-0.50%3.61-1.37%3.69-0.16%-0.50%
2020-04-293.523.563.513.550.85%0.23%-3.90%12,826,80045,430,00043%3.540.37%3.57-1.41%3.66-0.54%3.69-0.38%-0.57%
2020-04-283.643.653.453.52-3.30%-0.26%-5.07%31,631,000111,615,00099%3.53-3.63%3.62-2.71%3.68-1.50%3.71-0.70%-0.63%
2020-04-273.683.693.643.64-1.62%-0.60%-2.52%20,336,90074,482,00066%3.66-1.21%3.73-0.24%3.74-0.19%3.73-0.29%-0.60%
2020-04-243.753.773.683.70-2.37%-0.19%-1.20%26,718,40099,040,00087%3.71-1.65%3.73-0.61%3.740.03%3.75-0.40%-0.61%
2020-04-233.713.833.693.791.88%0.56%0.80%40,354,000152,097,000134%3.771.62%3.760.40%3.740.51%3.76-0.45%-0.60%
2020-04-223.733.743.683.72-1.06%0.30%-1.51%27,323,200101,345,00091%3.71-1.88%3.740.08%3.72-0.30%3.78-0.81%-0.58%
2020-04-213.763.833.743.760.80%-0.53%-1.26%37,089,900140,191,000118%3.781.48%3.740.97%3.730.03%3.81-0.60%-0.52%
2020-04-203.693.773.683.730.00%0.13%-2.64%27,822,300103,650,00088%3.730.68%3.70-0.43%3.73-0.35%3.83-0.52%-0.46%