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
2021-10-266.346.426.256.29-0.79%-0.41%-3.48%12,972,90081,934,00045%6.32-0.33%6.36-0.38%6.41-1.72%6.52-0.60%-0.35%
2021-10-256.346.446.216.34-0.31%0.05%-3.29%15,862,800100,522,00048%6.34-1.22%6.39-0.93%6.52-1.17%6.56-1.15%-0.26%
2021-10-226.406.506.336.360.00%-0.86%-4.10%21,019,300134,837,00054%6.420.25%6.45-1.99%6.600.30%6.63-1.86%-0.04%
2021-10-216.446.546.316.36-1.55%-0.61%-5.89%19,378,900124,009,00042%6.40-1.65%6.58-1.31%6.58-0.15%6.76-0.49%0.37%
2021-10-206.636.646.406.46-3.00%-0.71%-4.87%28,238,500183,715,00058%6.51-2.85%6.670.56%6.590.24%6.79-0.56%0.56%
2021-10-196.886.956.596.66-3.34%-0.55%-2.47%47,228,200316,278,00090%6.70-0.61%6.631.01%6.58-0.06%6.83-0.06%0.86%
2021-10-186.216.896.206.8910.06%2.26%0.83%43,148,300290,752,00079%6.746.40%6.562.10%6.58-1.16%6.830.57%1.07%
2021-10-156.536.606.226.26-5.15%-1.15%-7.86%26,801,800169,725,00047%6.33-2.73%6.43-2.27%6.66-3.10%6.790.03%1.06%
2021-10-146.526.716.306.601.07%1.37%-2.83%25,999,000169,282,00047%6.511.10%6.58-2.32%6.87-0.59%6.790.40%1.11%
2021-10-136.646.676.296.53-1.36%1.40%-3.47%33,924,900218,463,00059%6.44-3.72%6.73-3.61%6.91-0.78%6.770.19%1.17%
2021-10-126.806.836.566.62-0.90%-1.03%-1.95%56,377,000377,123,000104%6.69-3.21%6.99-0.98%6.96-0.07%6.750.30%1.21%
2021-10-117.067.406.636.68-7.48%-3.34%-0.77%70,025,000483,957,000144%6.91-4.81%7.05-0.01%6.971.18%6.731.07%1.28%
2021-10-087.397.546.927.225.40%-0.55%8.39%79,106,200574,329,000185%7.264.85%7.062.65%6.892.62%6.662.29%1.27%
2021-09-307.007.156.776.85-2.56%-1.07%5.19%48,046,400332,661,000125%6.92-0.14%6.872.28%6.711.68%6.511.34%1.11%
2021-09-296.607.076.607.032.48%1.38%9.40%81,691,400566,487,000223%6.932.54%6.723.53%6.603.24%6.432.49%1.07%
2021-09-286.296.866.266.869.94%1.45%9.41%67,011,900453,154,000190%6.769.61%6.494.07%6.393.23%6.272.05%1.05%
2021-09-276.186.335.966.240.48%1.15%1.56%36,830,400227,208,000104%6.17-1.03%6.240.26%6.19-0.03%6.140.46%1.02%
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%
2021-09-065.625.635.495.550.00%0.16%3.04%19,283,900106,859,000122%5.54-0.27%5.520.82%5.460.65%5.390.58%0.37%