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
2020-09-225.715.885.605.73-1.72%-0.19%-1.09%51,485,600295,562,00078%5.74-1.31%5.760.65%5.720.55%5.79-0.58%0.36%
2020-09-215.845.895.745.830.17%0.22%0.05%51,101,300297,280,00073%5.821.68%5.720.97%5.690.42%5.830.00%0.59%
2020-09-185.665.835.575.823.93%1.73%-0.12%50,706,200290,072,00065%5.722.25%5.670.64%5.66-0.53%5.830.16%0.74%
2020-09-175.635.685.535.60-0.36%0.09%-3.75%36,459,000203,982,00047%5.60-1.29%5.63-0.48%5.69-1.30%5.820.29%0.77%
2020-09-165.685.775.585.62-1.75%-0.85%-3.12%48,106,000272,669,00059%5.670.71%5.66-0.88%5.77-1.22%5.800.35%0.82%
2020-09-155.605.745.485.721.42%1.63%-1.06%78,102,400439,529,00093%5.63-0.92%5.71-2.08%5.84-1.32%5.780.10%0.83%
2020-09-145.805.855.585.64-2.76%-0.70%-2.34%96,518,800548,181,000117%5.68-2.44%5.83-2.36%5.92-0.45%5.780.23%0.87%
2020-09-115.946.035.685.80-3.17%-0.38%0.66%81,124,000472,284,000105%5.82-3.75%5.97-1.08%5.940.30%5.760.59%0.82%
2020-09-106.196.215.915.99-1.32%-0.98%4.57%68,945,800417,055,00097%6.05-0.02%6.041.46%5.921.58%5.731.09%0.78%
2020-09-096.006.205.886.070.50%0.33%7.13%85,332,100516,242,000127%6.050.62%5.951.74%5.831.89%5.671.38%0.68%
2020-09-085.896.175.826.044.14%0.45%8.07%96,268,800578,891,000153%6.013.32%5.853.00%5.721.89%5.591.67%0.57%
2020-09-075.655.995.655.803.94%-0.34%5.51%113,108,900658,242,000189%5.825.32%5.682.77%5.621.72%5.501.57%0.40%
2020-09-045.495.595.435.58-0.18%0.98%3.10%40,217,900222,236,00072%5.53-0.47%5.52-0.20%5.520.51%5.410.39%0.31%
2020-09-035.475.615.405.594.10%0.68%3.69%79,696,400442,461,000144%5.551.09%5.540.44%5.501.05%5.390.84%0.35%
2020-09-025.605.695.355.37-3.76%-2.22%0.45%73,550,100403,929,000135%5.49-1.19%5.510.71%5.440.89%5.350.41%0.32%
2020-09-015.435.625.435.582.57%0.40%4.81%76,569,600425,575,000145%5.561.48%5.472.26%5.391.49%5.320.55%0.36%
2020-08-315.375.555.375.441.49%-0.68%2.74%64,353,100352,462,000121%5.482.84%5.351.92%5.311.10%5.30-0.36%0.43%
2020-08-285.205.385.165.362.49%0.64%0.87%47,195,200251,374,00078%5.332.80%5.250.42%5.250.36%5.310.25%0.67%
2020-08-275.255.275.105.230.00%0.95%-1.34%40,729,600211,004,00065%5.18-0.99%5.23-0.42%5.23-0.06%5.300.11%0.72%
2020-08-265.245.295.175.230.19%-0.06%-1.23%44,322,600231,955,00069%5.23-0.53%5.250.00%5.24-0.40%5.300.28%0.81%
2020-08-255.215.415.175.220.58%-0.78%-1.14%52,572,500276,558,00076%5.260.15%5.250.38%5.26-0.45%5.28-0.02%0.94%
2020-08-245.315.335.185.19-1.89%-1.20%-1.72%48,174,500253,053,00060%5.250.38%5.23-0.55%5.28-1.33%5.280.69%1.23%
2020-08-215.205.305.165.292.12%1.09%0.86%40,461,100211,724,00047%5.230.36%5.26-0.74%5.350.24%5.250.73%1.33%
2020-08-205.305.345.135.18-3.72%-0.65%-0.52%69,908,400364,473,00078%5.21-2.07%5.30-2.07%5.340.09%5.210.58%1.36%
2020-08-195.375.485.185.380.75%1.05%3.92%64,229,600341,935,00075%5.32-0.52%5.410.54%5.340.74%5.180.80%1.40%
2020-08-185.395.425.305.34-1.48%-0.22%3.97%77,595,700415,300,00091%5.35-2.60%5.380.92%5.300.30%5.141.28%1.42%
2020-08-175.275.655.265.424.03%-1.36%6.88%116,614,800640,803,000135%5.506.29%5.333.19%5.282.27%5.071.95%1.49%
2020-08-145.115.275.035.211.96%0.77%4.74%52,693,300272,410,00058%5.170.16%5.17-1.03%5.161.12%4.970.83%1.53%
2020-08-135.305.325.075.11-1.92%-1.01%3.59%61,713,700318,594,00069%5.16-0.12%5.221.14%5.110.89%4.930.94%1.52%
2020-08-125.185.285.055.210.00%0.81%6.61%100,015,300516,882,000114%5.17-2.03%5.161.63%5.061.24%4.891.62%1.52%