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:
中远海控( 601919.SH 上证)
板块 :航运_h   上证180   国家队救市概念   
所属成分指数: 上证180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
2021-12-0317.9318.1717.4117.44-0.51%-1.25%5.85%259,481,1004,582,644,000107%17.660.56%17.471.93%16.921.36%16.481.26%0.85%
2021-12-0217.1017.8817.1017.532.57%-0.19%7.74%315,631,8005,543,578,000138%17.561.99%17.143.09%16.691.87%16.271.49%0.66%
2021-12-0117.0217.6916.9517.09-1.61%-0.76%6.60%320,213,3005,514,366,000151%17.222.16%16.632.00%16.391.98%16.031.58%0.41%
2021-11-3016.6317.7716.0417.375.98%3.04%10.06%567,320,3009,563,594,000288%16.865.80%16.304.29%16.073.67%15.782.90%0.13%
2021-11-2915.4216.3915.3016.3910.00%2.87%6.85%465,520,3007,417,238,000272%15.936.68%15.633.97%15.502.10%15.341.87%-0.26%
2021-11-2615.1015.1014.8314.90-1.26%-0.23%-1.05%106,496,8001,590,517,00069%14.94-1.26%15.03-0.64%15.18-0.03%15.06-0.17%-0.55%
2021-11-2514.9215.3814.9215.090.67%-0.24%0.05%135,334,8002,047,109,00088%15.130.75%15.13-0.87%15.19-0.07%15.08-0.07%-0.59%
2021-11-2415.1515.2214.9214.99-1.64%-0.16%-0.68%131,915,4001,980,623,00085%15.01-1.62%15.260.02%15.20-0.07%15.09-0.19%-0.61%
2021-11-2315.2015.4415.0815.24-0.91%-0.14%0.78%116,108,0001,771,936,00075%15.26-1.26%15.260.15%15.210.35%15.12-0.17%-0.63%
2021-11-2215.3615.6215.2615.381.25%-0.49%1.54%168,523,0002,604,700,000112%15.462.96%15.240.97%15.151.26%15.15-0.04%-0.63%
2021-11-1915.0715.2314.8215.190.80%1.19%0.24%134,966,4002,026,051,00090%15.01-1.11%15.09-0.02%14.97-0.23%15.15-0.60%-0.64%
2021-11-1815.1015.3815.0215.07-0.72%-0.72%-1.15%123,921,1001,881,079,00081%15.180.64%15.091.22%15.00-0.08%15.25-1.05%-0.59%
2021-11-1715.2615.3314.8315.18-0.85%0.64%-1.47%149,849,5002,260,361,00091%15.080.21%14.91-0.19%15.01-0.27%15.41-1.14%-0.46%
2021-11-1614.6015.3614.6015.314.79%1.71%-1.76%243,669,3003,667,842,000139%15.052.90%14.94-0.18%15.05-0.58%15.59-1.00%-0.33%
2021-11-1515.0115.0214.4414.61-3.75%-0.13%-7.19%215,758,7003,156,422,000120%14.63-4.22%14.97-2.08%15.14-1.82%15.74-1.08%-0.27%
2021-11-1215.4015.5915.1615.18-1.17%-0.62%-4.61%116,845,6001,784,750,00065%15.270.11%15.28-0.70%15.42-0.88%15.91-0.61%-0.13%
2021-11-1115.1215.4015.1115.36-0.26%0.67%-4.06%125,225,4001,910,721,00064%15.26-0.36%15.39-0.86%15.56-1.89%16.01-0.25%0.04%
2021-11-1015.7015.7515.1115.40-1.41%0.57%-4.05%153,815,6002,355,304,00077%15.31-2.35%15.52-1.45%15.86-1.70%16.05-0.35%0.06%
2021-11-0915.7815.8915.5615.62-0.51%-0.39%-3.02%98,259,1001,540,818,00050%15.680.05%15.75-1.91%16.13-0.37%16.11-0.20%0.06%
2021-11-0815.6015.9115.4815.70-0.70%0.17%-2.71%114,138,0001,788,870,00056%15.67-1.10%16.06-1.39%16.190.04%16.14-0.15%0.05%
2021-11-0515.8416.1215.6115.81-2.65%-0.23%-2.18%173,189,4002,744,496,00083%15.85-3.64%16.29-0.50%16.18-0.48%16.16-0.06%0.02%
2021-11-0416.5516.7516.1816.24-0.79%-1.25%0.42%210,368,1003,459,535,000104%16.45-0.13%16.371.11%16.260.53%16.170.23%-0.01%
2021-11-0316.1116.8916.0116.371.68%-0.59%1.46%238,010,8003,919,352,000121%16.471.73%16.190.27%16.180.56%16.140.12%-0.09%
2021-11-0216.0216.4715.7916.100.50%-0.54%-0.10%218,348,8003,534,416,000106%16.191.55%16.150.45%16.09-0.01%16.12-0.38%-0.17%
2021-11-0116.5316.5515.5816.02-3.09%0.50%-0.97%263,959,9004,207,632,000120%15.94-2.31%16.07-0.26%16.09-0.30%16.180.32%-0.25%
2021-10-2915.9916.6315.7916.534.89%1.31%2.51%260,484,1004,250,235,000118%16.322.66%16.110.42%16.140.56%16.131.14%-0.58%
2021-10-2815.9316.3015.7015.76-1.50%-0.85%-1.16%165,479,5002,630,373,00068%15.90-0.66%16.05-0.48%16.05-0.20%15.95-0.12%-1.12%
2021-10-2716.2616.3715.7816.00-1.60%0.00%0.23%147,541,3002,360,699,00059%16.00-1.44%16.120.11%16.08-0.43%15.96-0.33%-1.36%
2021-10-2616.4416.4615.9416.260.00%0.17%1.52%169,592,5002,753,068,00068%16.230.71%16.110.34%16.15-0.65%16.02-0.22%-1.46%
2021-10-2515.5016.3615.3216.260.00%0.88%1.30%192,507,5003,102,928,00075%16.120.91%16.05-0.51%16.250.84%16.05-0.52%-1.59%