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:
中远海发( 601866.SH 上证)
板块 :航运_h   
所属成分指数: 沪深300
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
2021-12-033.253.443.233.385.63%0.99%5.16%217,306,200727,358,000206%3.354.30%3.272.06%3.241.35%3.211.26%0.37%
2021-12-023.193.263.183.200.63%-0.28%0.82%96,524,500309,738,000103%3.210.94%3.200.06%3.200.22%3.170.38%0.20%
2021-12-013.193.233.163.18-1.55%0.03%0.57%116,731,200371,056,000126%3.18-1.09%3.200.09%3.190.09%3.160.29%0.10%
2021-11-303.203.353.123.230.00%0.50%2.44%235,671,500757,519,000279%3.210.44%3.200.79%3.190.76%3.150.90%-0.02%
2021-11-293.073.273.073.234.53%0.94%3.36%182,082,500582,678,000273%3.203.53%3.172.03%3.161.12%3.131.00%-0.20%
2021-11-263.113.133.083.09-1.28%-0.03%-0.13%36,731,300113,541,00065%3.09-0.87%3.11-0.73%3.130.32%3.09-0.10%-0.40%
2021-11-253.123.143.103.130.32%0.38%1.07%32,436,500101,151,00055%3.12-0.10%3.13-0.10%3.120.26%3.10-0.10%-0.48%
2021-11-243.163.173.103.12-1.27%-0.03%0.65%46,162,600144,086,00077%3.12-0.95%3.140.64%3.110.36%3.100.10%-0.54%
2021-11-233.133.193.103.160.64%0.29%2.03%68,047,600214,420,000112%3.150.58%3.120.71%3.100.55%3.100.07%-0.64%
2021-11-223.093.153.093.141.62%0.22%1.45%66,187,700207,394,000112%3.132.29%3.100.88%3.080.49%3.10-0.10%-0.74%
2021-11-193.053.113.013.091.31%0.88%-0.26%62,557,700191,624,000106%3.06-0.84%3.07-0.10%3.07-0.39%3.10-0.45%-0.81%
2021-11-183.043.173.033.05-0.33%-1.26%-1.99%83,189,700256,944,000139%3.091.65%3.070.46%3.08-0.26%3.11-0.64%-0.90%
2021-11-173.063.073.003.060.00%0.69%-2.30%47,138,300143,239,00080%3.04-1.04%3.06-0.91%3.09-0.29%3.13-0.92%-0.94%
2021-11-163.083.113.043.060.00%-0.36%-3.20%58,065,600178,338,00095%3.070.43%3.09-0.71%3.10-0.42%3.16-0.88%-0.96%
2021-11-153.123.123.033.06-1.61%0.07%-4.05%61,536,200188,162,00095%3.06-2.14%3.11-0.39%3.11-0.83%3.19-1.02%-1.05%
2021-11-123.193.203.093.11-2.20%-0.48%-3.48%61,310,500191,600,00095%3.13-0.73%3.12-0.13%3.14-0.45%3.22-0.83%-1.07%
2021-11-113.133.183.103.181.27%1.02%-2.12%45,092,100141,970,00071%3.151.88%3.12-0.38%3.15-0.76%3.25-0.67%-1.05%
2021-11-103.133.153.053.140.00%1.62%-4.00%62,040,000191,725,00093%3.09-1.62%3.14-1.10%3.17-1.52%3.27-0.94%-1.06%
2021-11-093.173.193.113.14-0.95%-0.03%-4.91%46,335,800145,561,00072%3.14-1.20%3.17-1.22%3.22-0.98%3.30-0.93%-1.02%
2021-11-083.163.223.143.170.32%-0.28%-4.89%54,122,500172,077,00084%3.18-0.09%3.21-1.32%3.25-1.06%3.33-0.86%-1.00%
2021-11-053.263.263.133.16-3.07%-0.69%-6.01%72,119,700229,515,000113%3.18-2.66%3.25-1.37%3.29-1.32%3.36-1.26%-0.99%
2021-11-043.283.343.233.26-1.21%-0.28%-4.26%59,113,700193,218,00096%3.27-1.24%3.30-0.96%3.33-0.74%3.41-1.05%-0.98%
2021-11-033.273.423.263.300.61%-0.30%-4.10%70,492,300233,299,000116%3.310.12%3.33-0.92%3.36-0.71%3.44-1.18%-0.96%
2021-11-023.383.413.223.28-2.67%-0.79%-5.80%84,001,400277,745,000141%3.31-2.19%3.36-1.21%3.38-1.46%3.48-1.72%-0.90%
2021-11-013.493.503.343.37-2.88%-0.30%-4.88%65,847,600222,576,000114%3.38-1.14%3.40-0.67%3.43-0.95%3.54-1.25%-0.85%
2021-10-293.443.473.353.471.76%1.49%-3.29%54,270,600185,574,00091%3.420.38%3.42-1.04%3.47-0.94%3.59-0.61%-0.83%
2021-10-283.453.473.363.41-1.16%0.12%-5.54%59,326,700202,094,00094%3.41-1.48%3.46-1.37%3.50-1.58%3.61-0.82%-1.16%
2021-10-273.513.523.423.45-1.99%-0.20%-5.22%39,761,600137,439,00064%3.46-1.93%3.51-1.02%3.55-1.22%3.64-0.55%-1.41%
2021-10-263.553.583.473.52-0.85%-0.14%-3.83%51,194,000180,450,00082%3.53-0.28%3.54-1.25%3.60-1.43%3.66-0.71%-1.52%
2021-10-253.483.593.423.550.00%0.42%-3.69%45,065,700159,294,00067%3.54-0.87%3.59-1.37%3.65-0.98%3.69-0.78%-1.72%