成本价计算(单股)
中远海控( 601919.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-21 | 14.12 | 14.79 | 13.75 | 14.57 | 3.77% | 1.48% | -4.21% | 1,686,174 | 242,094 | 67% | 14.36 | 1.65% | 14.39 | -2.51% | 14.65 | -2.87% | 15.21 | 0.15% | 1.97% |  |
| 01-20 | 13.90 | 14.59 | 13.55 | 14.04 | -0.28% | -0.60% | -7.55% | 1,538,162 | 217,261 | 59% | 14.13 | -2.95% | 14.76 | -0.22% | 15.08 | -2.22% | 15.19 | 0.28% | 2.23% | |
| 01-19 | 15.92 | 15.93 | 14.08 | 14.08 | -9.97% | -3.26% | -7.03% | 2,882,962 | 419,590 | 113% | 14.55 | -5.30% | 14.80 | -4.00% | 15.42 | -1.25% | 15.14 | 0.45% | 2.44% | |
| 01-18 | 14.68 | 15.85 | 14.55 | 15.64 | 8.54% | 1.76% | 3.74% | 2,611,624 | 401,368 | 111% | 15.37 | 5.72% | 15.41 | -1.98% | 15.62 | -0.24% | 15.08 | 1.58% | 2.68% | |
| 01-15 | 15.29 | 15.52 | 13.88 | 14.41 | -6.12% | -0.88% | -2.90% | 3,095,383 | 450,009 | 128% | 14.54 | -10.77% | 15.72 | -2.67% | 15.65 | -0.75% | 14.84 | 1.50% | 2.78% | |
| 01-14 | 17.06 | 17.65 | 15.35 | 15.35 | -10.02% | -5.78% | 4.98% | 3,203,394 | 521,904 | 158% | 16.29 | -1.18% | 16.15 | 1.76% | 15.77 | 2.94% | 14.62 | 3.75% | 2.83% |  |
| 01-13 | 15.90 | 17.06 | 15.65 | 17.06 | 9.99% | 3.48% | 21.04% | 2,413,504 | 397,901 | 130% | 16.49 | 6.66% | 15.88 | 4.24% | 15.32 | 3.79% | 14.09 | 3.44% | 2.65% | |
| 01-12 | 15.88 | 15.88 | 15.06 | 15.51 | -2.08% | 0.34% | 13.83% | 1,781,689 | 275,389 | 94% | 15.46 | -0.54% | 15.23 | 2.49% | 14.76 | 2.40% | 13.63 | 2.49% | 2.67% | |
| 01-11 | 15.60 | 15.96 | 15.00 | 15.84 | 3.60% | 1.92% | 19.14% | 2,185,567 | 339,654 | 116% | 15.54 | 5.34% | 14.86 | 3.95% | 14.42 | 3.77% | 13.30 | 3.34% | 2.80% | |
| 01-08 | 14.11 | 15.48 | 13.87 | 15.29 | 6.85% | 3.64% | 18.85% | 2,281,802 | 336,643 | 119% | 14.75 | 3.34% | 14.30 | 2.83% | 13.89 | 4.13% | 12.87 | 2.72% | 2.83% | |
| 01-07 | 13.80 | 14.78 | 13.61 | 14.31 | 3.70% | 0.24% | 14.26% | 2,142,015 | 305,789 | 117% | 14.28 | 3.74% | 13.90 | 3.28% | 13.34 | 3.68% | 12.52 | 2.71% | 2.66% | |
| 01-06 | 14.07 | 14.27 | 13.36 | 13.80 | -0.36% | 0.28% | 13.17% | 1,881,559 | 258,931 | 107% | 13.76 | 0.75% | 13.46 | 4.16% | 12.87 | 2.30% | 12.19 | 2.46% | 2.44% | |
| 01-05 | 13.55 | 14.04 | 13.26 | 13.85 | 3.13% | 1.39% | 16.38% | 2,236,689 | 305,525 | 133% | 13.66 | 4.92% | 12.92 | 4.60% | 12.58 | 2.91% | 11.90 | 2.78% | 2.25% | |
| 01-04 | 12.55 | 13.43 | 12.35 | 13.43 | 9.99% | 3.15% | 15.99% | 2,323,573 | 302,524 | 144% | 13.02 | 8.35% | 12.35 | 2.46% | 12.22 | 3.10% | 11.58 | 2.58% | 2.05% | |
| 12-31 | 12.00 | 12.35 | 11.74 | 12.21 | 4.90% | 1.61% | 8.17% | 2,080,465 | 250,005 | 131% | 12.02 | 0.29% | 12.06 | 0.35% | 11.86 | 1.62% | 11.29 | 2.02% | 1.81% | |
| 12-30 | 12.13 | 12.65 | 11.56 | 11.64 | -3.40% | -2.85% | 5.20% | 2,296,296 | 275,153 | 152% | 11.98 | -1.54% | 12.01 | 2.13% | 11.67 | 2.47% | 11.07 | 2.01% | 1.66% | |
| 12-29 | 12.20 | 12.56 | 11.70 | 12.05 | 0.50% | -0.98% | 11.09% | 2,207,065 | 268,568 | 168% | 12.17 | 2.26% | 11.76 | 3.70% | 11.39 | 3.91% | 10.85 | 3.63% | 1.41% | |
| 12-28 | 11.80 | 12.27 | 11.41 | 11.99 | 4.44% | 0.76% | 14.55% | 2,323,316 | 276,467 | 190% | 11.90 | 6.24% | 11.34 | 5.65% | 10.96 | 4.07% | 10.47 | 3.76% | 1.00% | |
| 12-25 | 10.45 | 11.48 | 10.40 | 11.48 | 9.96% | 2.49% | 13.80% | 2,157,379 | 241,645 | 193% | 11.20 | 6.66% | 10.74 | 5.34% | 10.53 | 3.26% | 10.09 | 3.68% | 0.51% | |
| 12-24 | 10.20 | 10.72 | 10.13 | 10.44 | 2.35% | -0.59% | 7.30% | 1,174,633 | 123,365 | 106% | 10.50 | 3.89% | 10.19 | 0.60% | 10.20 | 1.18% | 9.73 | 0.98% | 0.03% | |
| 12-23 | 9.71 | 10.33 | 9.71 | 10.20 | 4.62% | 0.90% | 5.85% | 1,162,233 | 117,494 | 100% | 10.11 | 1.40% | 10.13 | 0.08% | 10.08 | 0.89% | 9.64 | 0.53% | -0.12% | |
| 12-22 | 10.25 | 10.30 | 9.70 | 9.75 | -5.89% | -2.20% | 1.72% | 1,201,495 | 119,772 | 105% | 9.97 | -3.35% | 10.12 | 0.20% | 9.99 | 1.97% | 9.59 | 0.54% | -0.26% | |
| 12-21 | 10.18 | 10.50 | 10.08 | 10.36 | 2.88% | 0.45% | 8.66% | 1,196,067 | 123,367 | 108% | 10.31 | 2.31% | 10.10 | 2.28% | 9.80 | 2.71% | 9.53 | 0.81% | -0.41% | |
| 12-18 | 10.05 | 10.29 | 9.94 | 10.07 | -0.49% | -0.11% | 6.48% | 1,035,762 | 104,410 | 91% | 10.08 | 1.24% | 9.88 | 3.50% | 9.54 | 2.65% | 9.46 | 0.19% | -0.63% | |
| 12-17 | 9.49 | 10.14 | 9.36 | 10.12 | 7.43% | 1.63% | 7.21% | 1,595,628 | 158,893 | 134% | 9.96 | 6.42% | 9.54 | 4.75% | 9.29 | 1.22% | 9.44 | 0.47% | -0.64% | |
| 12-16 | 9.42 | 9.45 | 9.22 | 9.42 | 1.51% | 0.67% | 0.27% | 645,807 | 60,427 | 53% | 9.36 | 2.22% | 9.11 | 1.12% | 9.18 | -0.36% | 9.40 | -0.46% | -0.63% | |
| 12-15 | 8.88 | 9.34 | 8.88 | 9.28 | 4.62% | 1.38% | -1.67% | 1,388,204 | 127,079 | 106% | 9.15 | 3.40% | 9.01 | -1.65% | 9.21 | -0.74% | 9.44 | -0.46% | -0.48% | |
| 12-14 | 8.91 | 8.98 | 8.74 | 8.87 | -0.11% | 0.19% | -6.45% | 851,555 | 75,387 | 60% | 8.85 | -1.30% | 9.16 | -1.62% | 9.28 | -1.15% | 9.48 | -1.21% | -0.34% | |
| 12-11 | 9.43 | 9.48 | 8.69 | 8.88 | -5.23% | -1.00% | -7.48% | 1,670,365 | 149,832 | 107% | 8.97 | -6.22% | 9.31 | -2.28% | 9.39 | -1.99% | 9.60 | -1.09% | 0.00% | |
| 12-10 | 9.45 | 9.85 | 9.35 | 9.37 | 0.00% | -2.04% | -3.44% | 1,434,404 | 137,206 | 100% | 9.57 | 0.01% | 9.53 | 0.11% | 9.58 | -0.31% | 9.70 | -0.51% | 0.28% | |