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   2月后解禁   国家队救市概念   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-24102162.7408.333%1
2020-01-31102162.7408.333%1
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
2019-11-154.714.824.704.760.63%-0.10%-2.68%18,404,70087,705,00064%4.770.63%4.79-1.01%4.85-1.22%4.890.12%0.50%
2019-11-144.824.844.684.73-1.87%-0.11%-3.17%17,062,30080,798,00059%4.74-2.33%4.84-1.37%4.91-0.02%4.890.19%0.44%
2019-11-134.914.934.794.82-1.23%-0.58%-1.15%20,371,80098,753,00072%4.85-1.20%4.90-1.19%4.91-0.41%4.880.19%0.36%
2019-11-124.955.034.844.88-0.41%-0.55%0.27%20,298,50099,612,00075%4.91-0.67%4.960.73%4.93-0.10%4.870.48%0.24%
2019-11-114.965.034.864.90-1.41%-0.81%1.16%26,996,100133,359,000102%4.94-1.34%4.93-0.16%4.940.43%4.840.60%0.04%
2019-11-084.935.074.934.972.05%-0.74%3.22%36,108,300180,778,000141%5.013.56%4.930.49%4.921.03%4.820.99%-0.28%
2019-11-074.924.984.724.87-1.02%0.72%2.14%37,098,400179,365,000148%4.84-2.60%4.91-0.06%4.870.50%4.770.38%-0.51%
2019-11-064.975.054.884.92-0.61%-0.89%3.58%32,858,900163,125,000148%4.960.49%4.911.47%4.841.23%4.750.74%-0.57%
2019-11-054.914.984.874.951.23%0.20%4.98%30,965,300152,971,000151%4.941.92%4.842.00%4.781.77%4.720.62%-0.66%
2019-11-044.684.924.674.894.26%0.89%4.35%39,269,900190,351,000203%4.854.28%4.752.73%4.701.78%4.690.69%-0.70%
2019-11-014.594.694.534.691.74%0.90%0.77%17,340,70080,595,00096%4.650.52%4.620.54%4.620.24%4.65-0.43%-0.78%
2019-10-314.614.694.594.610.44%-0.30%-1.37%18,664,70086,312,00098%4.621.27%4.60-0.20%4.61-0.15%4.67-0.62%-0.77%
2019-10-304.564.594.534.590.66%0.53%-2.40%10,032,50045,805,00049%4.57-0.35%4.60-0.09%4.61-0.48%4.70-1.01%-0.76%
2019-10-294.644.644.554.56-1.94%-0.48%-4.02%19,032,40087,197,00083%4.58-1.23%4.61-0.48%4.64-0.77%4.75-1.60%-0.66%
2019-10-284.624.684.614.650.43%0.24%-3.69%23,726,400110,062,00092%4.640.91%4.63-0.47%4.67-0.43%4.83-2.54%-0.48%
2019-10-254.684.684.554.63-1.07%0.72%-6.54%23,640,600108,682,00074%4.60-1.52%4.65-1.52%4.69-1.08%4.95-1.30%-0.09%
2019-10-244.724.734.644.68-0.64%0.26%-6.75%15,296,40071,411,00044%4.67-1.00%4.72-0.38%4.74-0.84%5.02-0.28%0.14%
2019-10-234.804.814.684.71-1.88%-0.11%-6.42%16,619,40078,363,00044%4.72-1.46%4.74-0.55%4.78-1.30%5.03-0.12%0.20%
2019-10-224.744.824.744.801.05%0.31%-4.74%16,273,20077,870,00045%4.791.23%4.77-0.61%4.85-1.64%5.040.18%0.20%
2019-10-214.744.784.684.750.42%0.49%-5.57%18,213,90086,091,00049%4.73-1.25%4.80-1.72%4.93-2.84%5.03-0.04%0.13%
2019-10-184.844.874.704.73-1.87%-1.19%-6.00%26,309,900125,939,00071%4.79-1.44%4.88-2.26%5.07-1.21%5.03-0.38%0.11%
2019-10-174.924.944.814.82-1.63%-0.76%-4.57%26,225,900127,369,00072%4.86-2.31%4.99-3.16%5.13-0.14%5.05-0.47%0.17%
2019-10-165.085.104.904.90-2.00%-1.45%-3.45%34,218,500170,124,00087%4.97-2.24%5.16-0.98%5.14-0.14%5.08-0.04%0.32%
2019-10-155.145.204.995.00-3.66%-1.69%-1.52%47,151,200239,789,000129%5.09-3.98%5.210.37%5.150.65%5.080.18%0.33%
2019-10-145.375.485.155.19-1.14%-2.02%2.41%69,353,900367,356,000215%5.301.85%5.192.33%5.112.69%5.071.36%0.30%
2019-10-115.175.305.095.253.14%0.94%5.00%50,178,200260,963,000183%5.203.90%5.074.09%4.981.63%5.001.01%0.14%
2019-10-104.735.124.725.097.84%1.68%2.83%43,701,800218,758,000174%5.017.22%4.872.48%4.90-1.27%4.950.35%0.01%
2019-10-094.634.724.624.721.72%1.09%-4.32%9,043,00042,222,00038%4.670.22%4.75-2.22%4.96-0.26%4.93-0.12%-0.04%
2019-10-084.764.794.604.64-2.52%-0.41%-6.05%18,778,00087,482,00076%4.66-3.94%4.86-3.47%4.98-0.70%4.94-0.50%-0.01%
2019-09-304.984.994.754.760.00%-1.86%-4.11%26,791,400129,930,000106%4.85-3.69%5.04-0.59%5.01-0.26%4.96-0.24%0.10%