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:
中远海能( 600026.SH 上证)
板块 :航运_h   
所属成分指数: 中证500
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
2021-09-246.346.376.136.21-2.51%-0.37%1.54%24,311,700151,534,00071%6.23-1.00%6.220.44%6.200.44%6.120.48%1.08%
2021-09-236.246.426.166.373.07%1.18%4.65%43,601,400274,505,000132%6.303.40%6.190.98%6.170.97%6.091.05%1.11%
2021-09-226.036.205.886.181.64%1.49%2.59%26,726,700162,736,00082%6.09-0.46%6.130.13%6.11-0.36%6.020.58%1.13%
2021-09-176.076.246.046.08-0.49%-0.60%1.52%20,993,600128,424,00067%6.12-0.97%6.130.18%6.130.44%5.991.01%1.13%
2021-09-166.096.286.046.111.16%-1.08%3.05%36,778,200227,171,000112%6.182.07%6.12-0.11%6.110.86%5.930.94%1.20%
2021-09-156.076.145.996.040.00%-0.20%2.83%22,394,200135,522,00072%6.05-0.61%6.120.44%6.050.53%5.870.70%1.15%
2021-09-146.166.196.016.04-3.05%-0.80%3.55%33,323,100202,889,000111%6.09-1.19%6.100.84%6.021.04%5.830.97%1.13%
2021-09-135.956.295.936.235.41%1.10%7.84%66,825,800411,774,000243%6.162.72%6.042.60%5.962.67%5.782.30%1.04%
2021-09-105.876.125.875.910.51%-1.48%4.66%43,676,300262,022,000196%6.003.04%5.892.31%5.802.42%5.651.73%0.81%
2021-09-095.745.905.695.882.26%1.00%5.93%26,666,000155,242,000138%5.821.48%5.761.50%5.671.22%5.551.07%0.63%
2021-09-085.745.785.675.750.35%0.23%4.70%18,783,700107,762,000101%5.740.39%5.671.18%5.600.99%5.490.77%0.54%
2021-09-075.545.765.525.733.24%0.26%5.14%30,938,500176,828,000175%5.723.14%5.611.63%5.541.61%5.451.19%0.48%
2021-09-065.625.635.495.55-1.25%0.16%3.04%19,283,900106,859,000122%5.54-0.27%5.520.82%5.460.65%5.390.58%0.37%
2021-09-035.405.695.395.624.07%1.15%4.95%40,453,900224,758,000277%5.563.18%5.472.61%5.422.03%5.361.73%0.32%
2021-09-025.405.445.345.400.37%0.28%2.58%15,455,90083,227,000128%5.390.69%5.330.64%5.310.36%5.260.48%0.15%
2021-09-015.315.385.295.381.51%0.60%2.69%16,759,50089,636,000148%5.351.73%5.300.67%5.290.57%5.240.44%0.11%
2021-08-315.235.305.205.300.95%0.82%1.61%13,876,10072,944,000130%5.26-0.36%5.26-0.38%5.260.19%5.220.10%0.07%
2021-08-305.335.345.245.25-0.94%-0.49%0.75%9,894,20052,204,00097%5.280.29%5.280.40%5.250.29%5.210.04%0.07%
2021-08-275.285.315.215.300.00%0.74%1.75%10,170,40053,503,00099%5.26-0.77%5.260.32%5.240.62%5.21-0.10%0.11%
2021-08-265.235.345.215.301.15%-0.04%1.65%16,870,00089,445,000158%5.301.82%5.251.04%5.210.89%5.210.15%0.16%
2021-08-255.185.245.165.241.16%0.63%0.65%11,428,80059,511,000105%5.210.42%5.190.82%5.160.21%5.210.15%0.13%
2021-08-245.195.225.165.180.00%-0.10%-0.35%8,379,30043,448,00075%5.190.12%5.150.29%5.15-0.19%5.200.14%0.08%
2021-08-235.205.225.155.18-0.38%0.02%-0.21%7,933,90041,091,00071%5.181.43%5.140.04%5.16-0.27%5.190.12%0.02%
2021-08-205.135.215.025.201.76%1.84%0.29%12,017,50061,359,000105%5.11-0.60%5.13-0.87%5.17-0.92%5.19-0.04%-0.05%
2021-08-195.175.195.115.11-1.54%-0.53%-1.48%8,218,30042,214,00075%5.14-0.56%5.18-0.69%5.22-0.38%5.190.08%-0.18%
2021-08-185.195.225.135.190.00%0.46%0.14%8,637,20044,619,00080%5.17-1.13%5.21-0.78%5.240.19%5.180.08%-0.28%
2021-08-175.245.285.175.19-1.52%-0.67%0.21%9,666,30050,505,00088%5.23-0.42%5.26-0.13%5.230.36%5.180.10%-0.48%
2021-08-165.265.295.225.27-0.19%0.44%1.86%9,918,80052,040,00087%5.25-0.64%5.260.61%5.210.39%5.170.47%-0.60%
2021-08-135.295.345.225.280.19%-0.02%2.52%15,269,10080,631,000122%5.280.51%5.230.99%5.190.74%5.150.31%-0.81%
2021-08-125.175.315.165.270.00%0.30%2.65%16,744,00087,973,000126%5.252.12%5.181.15%5.160.94%5.13-0.08%-1.01%