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   下月解禁   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
2019-12-104.904.974.874.941.02%0.24%2.83%17,861,50088,028,000113%4.930.84%4.890.76%4.850.56%4.800.23%0.00%
2019-12-094.904.934.844.89-0.61%0.06%2.02%20,108,50098,266,000126%4.890.60%4.850.89%4.820.65%4.790.19%-0.05%
2019-12-064.804.934.774.922.71%1.28%2.84%22,334,700108,502,000139%4.861.57%4.810.82%4.790.69%4.780.34%-0.11%
2019-12-054.774.834.754.790.84%0.15%0.46%12,623,20060,371,00082%4.780.70%4.770.17%4.760.25%4.770.08%-0.22%
2019-12-044.764.794.724.75-1.04%0.00%-0.29%13,515,40064,204,00087%4.75-0.57%4.760.08%4.75-0.04%4.76-0.15%-0.23%
2019-12-034.774.804.744.800.84%0.48%0.61%10,897,60052,058,00070%4.780.36%4.760.34%4.75-0.27%4.77-0.23%-0.25%
2019-12-024.724.804.704.760.63%0.00%-0.46%17,363,70082,651,000108%4.760.42%4.740.00%4.76-0.25%4.78-0.23%-0.24%
2019-11-294.734.784.714.730.21%-0.21%-1.31%15,581,50073,852,00096%4.740.51%4.74-0.65%4.780.02%4.79-0.04%-0.20%
2019-11-284.724.764.694.720.21%0.08%-1.56%13,214,30062,318,00079%4.72-0.92%4.77-0.54%4.77-0.04%4.800.00%-0.19%
2019-11-274.804.834.694.71-2.28%-1.05%-1.77%18,618,00088,614,000110%4.76-1.41%4.800.10%4.78-0.29%4.80-0.23%-0.17%
2019-11-264.874.914.794.82-1.03%-0.17%0.29%17,567,30084,811,000104%4.830.42%4.790.61%4.79-0.23%4.81-0.19%-0.13%
2019-11-254.684.894.674.873.62%1.29%1.14%20,825,100100,137,000121%4.811.80%4.760.00%4.80-0.27%4.82-0.41%-0.06%
2019-11-224.754.804.684.70-0.84%-0.49%-2.79%13,011,70061,454,00071%4.72-0.30%4.76-1.20%4.81-0.08%4.84-0.78%0.04%
2019-11-214.764.794.714.74-1.25%0.06%-2.73%14,060,40066,603,00068%4.74-1.89%4.82-0.82%4.820.06%4.87-0.04%0.22%
2019-11-204.894.924.754.80-2.04%-0.58%-1.54%14,469,00069,855,00063%4.83-1.49%4.860.52%4.82-0.10%4.88-0.31%0.26%
2019-11-194.904.964.874.90-0.41%-0.02%0.20%13,895,60068,105,00057%4.900.86%4.841.00%4.82-0.15%4.89-0.12%0.37%
2019-11-184.754.924.744.923.36%1.26%0.49%19,225,10093,418,00073%4.861.97%4.790.06%4.83-0.47%4.900.10%0.44%
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%
2019-10-304.564.594.534.590.00%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%