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
2021-04-1914.9015.0514.6515.050.20%1.20%-3.61%187,465,2002,788,036,00064%14.870.87%14.690.62%14.73-1.47%15.610.34%2.24%
2021-04-1614.4015.1814.3215.025.11%1.87%-3.48%236,056,3003,480,461,00080%14.742.23%14.60-0.55%14.95-3.19%15.560.66%2.29%
2021-04-1514.6314.7214.1914.29-1.58%-0.92%-7.56%171,816,1002,477,862,00056%14.42-1.12%14.68-2.76%15.44-3.42%15.461.19%2.35%
2021-04-1414.4914.8614.3314.520.07%-0.45%-4.96%219,033,3003,194,511,00072%14.59-2.11%15.10-4.20%15.99-1.11%15.280.76%2.27%
2021-04-1315.3815.4914.4814.51-4.91%-2.62%-4.30%301,471,5004,491,808,000104%14.90-4.04%15.76-4.12%16.17-0.31%15.161.23%2.24%
2021-04-1216.6116.7114.9915.26-8.29%-1.72%1.88%398,304,2006,184,607,000152%15.53-6.26%16.44-1.99%16.220.55%14.981.95%2.17%
2021-04-0915.9017.2315.9016.644.00%0.46%13.27%435,603,3007,215,467,000198%16.56-2.36%16.772.48%16.134.17%14.694.47%2.03%
2021-04-0817.3717.7715.9416.00-0.93%-5.69%13.77%578,133,8009,807,763,000316%16.975.05%16.3612.49%15.4811.70%14.069.67%1.62%
2021-04-0716.1516.1516.1516.1510.01%0.00%25.95%37,810,800610,643,00025%16.1510.17%14.552.59%13.862.42%12.820.81%0.72%
2021-04-0614.2015.1214.2014.684.11%0.14%15.41%198,757,1002,913,609,000112%14.663.88%14.184.86%13.533.69%12.721.28%0.90%
2021-04-0214.0014.5413.7314.100.14%-0.09%12.27%190,416,6002,687,176,000105%14.111.55%13.523.67%13.052.76%12.560.84%1.05%
2021-04-0113.7014.5513.4014.084.14%1.32%13.05%289,653,6004,025,199,000156%13.909.92%13.046.28%12.705.40%12.461.32%1.19%
2021-03-3112.2813.5211.8013.5210.01%6.94%9.98%250,425,5003,166,146,000128%12.644.93%12.272.01%12.052.97%12.290.41%1.28%
2021-03-3011.9212.3011.7012.293.63%2.00%0.38%147,198,3001,773,538,00073%12.050.92%12.032.30%11.70-0.88%12.240.45%1.37%
2021-03-2912.6312.6311.4511.86-3.42%-0.66%-2.69%178,980,1002,136,761,00088%11.94-1.43%11.761.94%11.81-1.81%12.190.47%1.23%
2021-03-2611.6112.4511.5212.288.38%1.39%1.23%172,157,1002,085,159,00089%12.118.22%11.54-1.22%12.02-1.53%12.130.60%1.05%
2021-03-2510.6411.5610.6211.333.38%1.23%-6.05%162,938,4001,823,571,00080%11.19-1.39%11.68-4.37%12.21-2.31%12.060.37%0.87%
2021-03-2411.9112.0510.9610.96-10.02%-3.44%-8.78%231,624,9002,628,970,000115%11.35-8.60%12.21-4.47%12.50-1.54%12.020.70%0.64%
2021-03-2313.0513.1612.0012.18-6.38%-1.92%2.09%209,784,1002,605,201,000119%12.42-4.87%12.78-1.15%12.691.15%11.932.59%0.39%
2021-03-2213.0013.4212.7313.013.50%-0.33%11.87%186,129,3002,429,556,000108%13.051.23%12.932.00%12.552.52%11.632.76%-0.17%
2021-03-1912.8513.4712.4112.57-3.01%-2.52%11.06%239,245,9003,084,961,000138%12.900.16%12.683.50%12.243.07%11.322.23%-0.76%
2021-03-1812.9513.1212.6012.963.27%0.66%17.06%223,296,1002,875,013,000142%12.885.16%12.255.28%11.884.53%11.072.20%-1.03%
2021-03-1711.3612.5511.3012.559.99%2.51%15.85%219,703,1002,689,879,000139%12.248.22%11.644.46%11.364.78%10.831.31%-1.31%
2021-03-1610.9511.6710.8211.414.58%0.86%6.71%147,432,6001,667,924,00092%11.313.27%11.141.82%10.842.19%10.69-0.88%-1.40%
2021-03-1511.0011.3410.7210.91-2.15%-0.41%1.13%125,947,2001,379,814,00073%10.96-1.49%10.942.52%10.611.60%10.79-1.39%-1.22%
2021-03-1211.0711.4310.8711.150.90%0.26%1.92%137,726,5001,531,619,00080%11.123.09%10.672.22%10.450.80%10.94-1.17%-0.89%
2021-03-1110.4911.0610.3511.059.41%2.43%-0.18%177,026,4001,909,765,00099%10.796.00%10.442.11%10.36-0.27%11.07-1.97%-0.61%
2021-03-1010.1410.419.9110.10-1.66%-0.76%-10.56%167,422,2001,703,850,00087%10.18-1.97%10.22-0.67%10.39-1.71%11.29-1.78%-0.27%
2021-03-0910.1010.589.9310.276.76%-1.07%-10.66%308,582,7003,203,311,000164%10.383.46%10.29-1.69%10.57-3.78%11.50-2.96%-0.09%
2021-03-0810.8910.949.599.620.00%-4.13%-18.79%217,931,3002,186,816,000120%10.03-5.10%10.47-4.86%10.99-5.51%11.85-3.16%0.26%