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
2022-01-245.095.205.095.10-9.73%0.00%0.00%38,283,600195,055,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-215.785.805.575.65-2.25%-0.26%-3.75%15,458,70087,573,000127%5.67-2.46%5.75-0.90%5.76-0.74%5.87-0.73%-0.07%
2022-01-205.825.885.755.78-0.86%-0.48%-2.25%7,804,20045,327,00066%5.81-0.43%5.800.26%5.80-0.48%5.91-0.30%0.05%
2022-01-195.805.895.775.830.00%-0.05%-1.70%9,763,00056,948,00078%5.831.13%5.79-0.02%5.83-0.65%5.93-0.52%0.13%
2022-01-185.765.845.705.831.22%1.07%-2.21%11,692,60067,441,00085%5.770.14%5.79-0.99%5.86-1.18%5.96-0.63%0.25%
2022-01-175.795.805.725.76-0.69%0.00%-4.00%10,942,90063,035,00070%5.76-1.07%5.84-1.40%5.93-0.69%6.00-0.10%0.43%
2022-01-145.945.965.785.80-2.68%-0.38%-3.43%13,469,70078,426,00084%5.82-2.63%5.93-1.64%5.98-0.67%6.01-0.05%0.43%
2022-01-135.976.045.945.96-0.33%-0.32%-0.82%9,002,80053,832,00059%5.98-0.30%6.030.00%6.02-0.02%6.010.25%0.44%
2022-01-126.126.125.955.98-1.97%-0.28%-0.23%13,294,10079,722,00086%6.00-1.33%6.03-0.05%6.02-0.40%5.990.35%0.42%
2022-01-116.006.146.006.101.50%0.36%2.13%15,097,10091,765,000100%6.081.50%6.030.52%6.04-0.10%5.970.51%0.39%
2022-01-105.996.035.946.010.33%0.37%1.13%10,448,90062,573,00071%5.99-0.27%6.00-0.68%6.050.32%5.940.52%0.30%
2022-01-076.006.065.955.990.00%-0.23%1.32%13,261,60079,624,00088%6.000.07%6.04-0.43%6.030.37%5.910.51%0.18%
2022-01-066.076.075.955.99-0.99%-0.17%1.84%15,113,60090,681,000100%6.00-1.53%6.070.43%6.010.45%5.880.43%0.01%
2022-01-056.106.176.026.05-0.98%-0.71%3.30%19,479,500118,685,000132%6.090.23%6.041.05%5.981.13%5.860.67%-0.05%
2022-01-046.006.155.966.113.21%0.51%5.02%29,779,400181,026,000213%6.083.28%5.982.45%5.912.07%5.821.20%-0.11%
2021-12-315.815.935.785.921.89%0.58%2.97%14,727,00086,676,000114%5.891.40%5.830.92%5.791.03%5.75-0.05%-0.23%
2021-12-305.805.835.785.810.00%0.09%1.01%10,256,60059,535,00075%5.810.22%5.780.57%5.730.39%5.750.05%-0.22%
2021-12-295.795.845.725.810.35%0.31%1.06%11,488,60066,547,00083%5.790.70%5.750.93%5.710.14%5.750.05%-0.22%
2021-12-285.715.825.685.791.58%0.66%0.77%13,572,40078,065,00098%5.751.14%5.690.39%5.70-0.05%5.75-0.04%-0.23%
2021-12-275.685.725.605.700.35%0.23%-0.84%9,970,10056,704,00070%5.690.76%5.67-0.32%5.71-0.18%5.75-0.35%-0.20%
2021-12-245.655.715.595.68-0.18%0.64%-1.53%14,229,20080,307,00091%5.64-0.76%5.69-0.70%5.72-0.90%5.77-0.69%-0.08%
2021-12-235.725.735.645.69-0.52%0.05%-2.03%14,863,00084,531,00087%5.69-0.91%5.73-0.31%5.77-0.26%5.81-1.22%0.03%
2021-12-225.825.835.705.72-1.38%-0.33%-2.72%14,069,40080,738,00066%5.74-0.54%5.75-0.88%5.78-0.10%5.88-0.09%0.25%
2021-12-215.695.815.675.801.58%0.52%-1.44%12,895,30074,411,00057%5.770.56%5.800.02%5.790.04%5.890.07%0.28%
2021-12-205.835.835.705.71-1.89%-0.49%-2.91%15,765,00090,464,00069%5.74-2.13%5.80-0.22%5.79-0.53%5.88-0.05%0.28%
2021-12-175.785.945.785.820.87%-0.73%-1.09%20,793,200121,906,00088%5.861.77%5.810.82%5.82-0.48%5.880.03%0.31%
2021-12-165.755.795.725.770.35%0.16%-1.90%10,674,60061,496,00043%5.76-0.02%5.76-0.78%5.85-1.52%5.880.12%0.34%
2021-12-155.715.805.715.750.00%-0.21%-2.13%10,964,90063,185,00042%5.76-0.09%5.81-1.07%5.940.05%5.88-0.12%0.34%
2021-12-145.795.825.725.75-1.71%-0.29%-2.24%16,091,80092,800,00052%5.77-1.69%5.87-1.79%5.930.05%5.880.31%0.45%
2021-12-135.895.975.815.850.00%-0.27%-0.24%21,063,400123,551,00059%5.87-1.13%5.980.17%5.930.19%5.860.83%0.55%