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:
中远海特( 600428.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
2021-09-247.797.797.477.47-10.00%-0.77%-2.38%113,082,500851,321,000114%7.53-8.44%7.90-2.46%7.94-0.73%7.651.02%2.02%
2021-09-238.058.487.858.304.01%0.95%9.57%102,646,500844,010,000120%8.222.75%8.101.20%8.001.87%7.582.60%1.95%
2021-09-227.908.367.727.98-1.12%-0.27%8.09%85,987,300688,113,000103%8.00-0.65%8.001.07%7.851.36%7.381.65%1.69%
2021-09-177.978.397.668.073.33%0.20%11.11%95,597,700769,970,000124%8.051.25%7.922.01%7.752.64%7.262.20%1.52%
2021-09-167.808.247.747.811.30%-1.82%9.89%99,558,700791,982,000140%7.962.71%7.762.15%7.552.71%7.112.57%1.31%
2021-09-157.467.997.437.711.85%-0.45%11.27%96,856,200750,192,000148%7.751.16%7.603.23%7.353.22%6.932.77%1.03%
2021-09-147.607.967.427.571.47%-1.12%12.28%167,527,4001,282,603,000278%7.665.08%7.366.51%7.126.75%6.745.58%0.75%
2021-09-136.657.466.607.4610.03%2.39%16.82%76,209,800555,239,000151%7.296.94%6.914.49%6.673.54%6.392.85%0.16%
2021-09-106.637.066.546.783.51%-0.48%9.20%79,578,500542,202,000145%6.814.78%6.613.70%6.442.73%6.210.63%-0.18%
2021-09-096.556.676.366.55-0.46%0.74%6.16%50,712,100329,712,00082%6.500.45%6.381.82%6.271.60%6.17-1.72%-0.20%
2021-09-086.296.596.226.584.11%1.65%4.81%72,724,800470,732,000104%6.474.22%6.262.81%6.172.34%6.280.32%0.23%
2021-09-075.936.355.926.326.04%1.75%0.99%78,361,800486,701,000106%6.214.60%6.092.56%6.031.93%6.260.03%0.28%
2021-09-065.956.085.815.960.34%0.37%-4.73%33,663,200199,898,00045%5.94-0.84%5.94-0.02%5.92-0.61%6.26-0.05%0.33%
2021-09-035.916.075.885.940.51%-0.80%-5.10%37,711,600225,814,00050%5.991.54%5.940.85%5.95-2.36%6.260.08%0.38%
2021-09-025.935.995.835.91-1.17%0.22%-5.50%38,002,300224,101,00049%5.90-0.74%5.89-1.08%6.10-3.82%6.25-0.19%0.39%
2021-09-015.816.045.785.982.57%0.66%-4.56%49,392,000293,449,00063%5.941.64%5.96-3.14%6.34-0.46%6.27-0.05%0.48%
2021-08-315.936.025.755.83-2.18%-0.26%-7.00%55,838,100326,382,00070%5.85-2.94%6.15-4.99%6.37-0.58%6.27-0.33%0.52%
2021-08-306.046.165.925.96-5.85%-1.03%-5.25%103,586,900623,806,000133%6.02-5.72%6.47-1.39%6.40-0.87%6.29-0.48%0.63%
2021-08-276.586.646.336.33-9.96%-0.89%0.16%126,814,800809,936,000181%6.39-7.97%6.56-0.02%6.460.61%6.320.37%0.79%
2021-08-266.497.036.447.0310.02%1.30%11.64%122,643,700851,185,000203%6.9410.65%6.565.99%6.424.46%6.302.61%0.92%
2021-08-256.006.555.966.395.97%1.88%4.12%82,369,200516,625,000135%6.271.69%6.191.98%6.151.25%6.140.77%0.80%
2021-08-246.206.436.026.03-2.58%-2.24%-0.99%55,808,300344,213,00096%6.171.35%6.070.13%6.070.07%6.090.58%0.84%
2021-08-236.026.195.946.193.00%1.71%2.23%47,772,800290,764,00086%6.092.51%6.070.61%6.07-0.44%6.060.43%0.83%
2021-08-206.006.105.826.01-1.48%1.23%-0.32%43,692,900259,421,00078%5.94-3.57%6.03-1.13%6.09-1.01%6.030.22%0.79%
2021-08-196.266.296.036.10-0.81%-0.93%1.40%48,815,700300,573,00091%6.162.96%6.10-0.31%6.160.44%6.020.67%0.76%
2021-08-186.026.155.816.151.15%2.84%2.91%49,437,700295,623,00092%5.98-2.67%6.12-1.31%6.130.43%5.980.40%0.56%
2021-08-176.126.336.026.080.50%-1.04%2.15%60,594,700372,302,000115%6.14-0.73%6.200.65%6.100.96%5.950.71%0.56%
2021-08-166.506.576.036.05-3.35%-2.25%2.37%68,713,800425,241,000128%6.19-0.85%6.161.53%6.051.36%5.911.15%0.57%
2021-08-136.066.486.066.263.81%0.29%7.14%83,263,700519,768,000157%6.243.33%6.063.20%5.962.32%5.841.71%0.41%
2021-08-125.886.205.856.030.00%-0.18%4.96%80,568,400486,721,000164%6.044.53%5.883.11%5.832.25%5.751.34%0.17%