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
2022-05-208.688.878.488.52-2.07%-1.57%5.21%41,315,800357,631,00076%8.660.38%8.57-0.64%8.581.83%8.100.25%0.44%
2022-05-198.068.928.038.704.32%0.89%7.70%59,126,200509,869,000107%8.622.06%8.630.85%8.432.53%8.081.32%0.52%
2022-05-188.658.778.318.34-6.40%-1.29%4.60%53,027,600448,017,00095%8.45-3.78%8.552.27%8.222.19%7.970.75%0.42%
2022-05-178.589.198.318.913.48%1.47%12.59%62,472,200548,592,000120%8.784.08%8.365.01%8.044.02%7.911.45%0.37%
2022-05-168.038.748.018.616.30%2.05%10.37%74,235,900626,308,000142%8.447.33%7.975.01%7.731.68%7.801.76%0.27%
2022-05-137.478.307.378.107.28%3.04%5.66%62,508,900491,361,000118%7.866.52%7.592.65%7.61-1.02%7.671.19%0.11%
2022-05-127.327.597.067.552.30%2.30%-0.34%48,697,100359,383,00088%7.38-0.90%7.39-2.48%7.68-0.38%7.58-0.17%-0.01%
2022-05-117.367.627.317.380.27%-0.90%-2.75%52,421,600390,401,00093%7.451.27%7.58-3.34%7.71-0.75%7.59-1.71%0.11%
2022-05-107.567.687.247.36-8.46%0.08%-4.68%74,085,100544,805,000118%7.35-8.81%7.84-1.61%7.77-1.47%7.72-0.85%0.57%
2022-05-098.298.407.828.04-3.37%-0.30%3.25%47,796,600385,423,00086%8.06-2.97%7.971.09%7.891.98%7.790.40%0.80%
2022-05-067.798.567.668.324.00%0.11%7.27%53,170,700441,922,00096%8.319.85%7.882.64%7.733.63%7.761.02%0.90%
2022-05-057.488.087.268.001.39%5.74%4.19%57,407,300434,357,00096%7.57-2.56%7.681.21%7.460.04%7.680.41%0.91%
2022-04-297.828.067.527.891.02%1.61%3.18%41,709,800323,864,00073%7.770.40%7.593.24%7.46-2.87%7.650.24%0.97%
2022-04-287.508.067.437.815.11%0.98%2.37%50,617,400391,468,00086%7.735.99%7.350.56%7.68-0.40%7.630.40%1.12%
2022-04-276.907.546.877.437.37%1.82%-2.22%51,636,000376,807,00079%7.303.17%7.31-5.81%7.71-0.81%7.600.21%1.26%
2022-04-267.157.346.896.92-5.72%-2.16%-8.74%61,209,100432,924,00091%7.07-6.26%7.76-2.99%7.77-1.01%7.580.00%1.36%
2022-04-258.008.007.347.34-10.05%-2.72%-3.20%62,408,300470,842,000100%7.55-9.66%8.00-0.56%7.850.55%7.581.01%1.50%
2022-04-227.788.667.788.163.68%-2.30%8.70%93,014,400776,813,000165%8.355.59%8.044.55%7.813.16%7.512.86%1.53%
2022-04-217.588.117.547.871.94%-0.51%7.84%54,348,200429,918,000101%7.912.63%7.693.00%7.571.20%7.301.46%1.33%
2022-04-207.477.887.427.721.45%0.17%7.33%64,453,100496,710,000113%7.713.59%7.471.01%7.481.58%7.191.44%1.39%
2022-04-197.207.627.157.615.55%2.28%7.32%50,962,200379,148,00092%7.443.59%7.39-0.26%7.361.15%7.091.04%1.36%
2022-04-187.417.417.087.21-3.22%0.39%2.74%48,714,300349,843,00086%7.18-4.71%7.410.28%7.281.03%7.020.99%1.36%
2022-04-157.507.867.347.45-1.72%-1.15%7.21%55,211,900416,150,000103%7.540.95%7.392.23%7.212.11%6.951.76%1.37%
2022-04-147.057.627.027.586.16%1.53%11.00%79,529,800593,731,000147%7.474.57%7.233.49%7.062.04%6.831.87%1.32%
2022-04-136.967.316.877.141.71%0.00%6.50%56,029,500400,041,00097%7.142.59%6.992.09%6.921.44%6.701.18%1.58%
2022-04-126.627.106.597.022.48%0.86%5.95%50,671,200352,657,00090%6.961.12%6.840.00%6.821.01%6.631.41%1.43%
2022-04-116.687.086.686.852.70%-0.48%4.84%70,699,000486,587,000128%6.883.13%6.841.41%6.751.53%6.531.29%1.18%
2022-04-086.816.946.536.67-2.63%-0.06%3.39%51,631,800344,605,000100%6.67-3.50%6.750.48%6.651.08%6.450.83%0.99%
2022-04-076.487.156.476.855.06%-0.95%7.06%80,823,000558,989,000176%6.926.70%6.723.69%6.581.36%6.402.07%0.84%
2022-04-066.596.596.366.520.00%0.59%4.02%36,848,900238,861,00088%6.48-0.95%6.480.76%6.490.75%6.271.20%0.48%