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
2021-10-2515.5016.3615.3216.262.91%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%
2021-10-2216.2116.3615.6415.80-1.86%-1.08%-2.08%178,611,7002,852,956,00068%15.97-0.55%16.13-1.33%16.121.44%16.14-0.36%-1.75%
2021-10-2116.2016.3215.8816.10-0.06%0.24%-0.58%161,585,4002,595,228,00058%16.06-1.30%16.351.23%15.89-0.09%16.19-0.52%-1.99%
2021-10-2016.8816.8816.0616.11-4.90%-1.00%-1.04%293,562,9004,776,921,000103%16.27-1.76%16.152.49%15.90-0.16%16.28-0.70%-2.21%
2021-10-1916.4016.9416.1516.946.88%2.27%3.34%331,722,5005,494,498,000114%16.565.94%15.761.12%15.930.29%16.39-1.18%-2.53%
2021-10-1815.1315.9215.1315.855.32%1.38%-4.45%327,597,4005,121,873,000105%15.642.55%15.59-1.32%15.88-1.68%16.59-3.00%-2.62%
2021-10-1515.6315.7915.0015.05-6.35%-1.29%-12.00%435,429,7006,638,452,000130%15.25-5.21%15.80-4.02%16.16-2.58%17.10-4.28%-2.40%
2021-10-1416.3116.4915.7016.07-4.46%-0.09%-10.06%267,755,0004,306,488,00084%16.08-4.48%16.46-2.32%16.58-1.35%17.87-2.47%-1.96%
2021-10-1317.0517.1516.5516.82-0.18%-0.11%-8.18%155,721,3002,622,089,00050%16.841.09%16.850.86%16.81-0.49%18.32-1.32%-1.69%
2021-10-1216.8017.0616.2916.850.12%1.16%-9.23%202,195,9003,367,888,00063%16.66-2.09%16.70-0.83%16.89-1.93%18.56-1.59%-1.52%
2021-10-1117.4517.4616.7216.830.18%-1.07%-10.78%242,089,8004,118,320,00075%17.013.03%16.84-0.40%17.23-3.43%18.86-2.13%-1.34%
2021-10-0816.9017.1115.9816.80-2.78%1.74%-12.83%342,406,2005,653,947,00098%16.51-3.76%16.91-3.55%17.84-5.20%19.27-2.72%-1.08%
2021-09-3016.9517.4216.8017.284.47%0.72%-12.78%229,469,6003,937,111,00069%17.160.27%17.53-4.63%18.81-2.96%19.81-2.74%-0.77%
2021-09-2917.9018.0716.5116.54-9.07%-3.34%-18.80%398,267,3006,814,708,000110%17.11-6.52%18.39-7.41%19.39-4.00%20.37-3.89%-0.41%
2021-09-2818.6118.9117.8718.19-5.95%-0.62%-14.17%330,176,2006,043,677,00091%18.30-7.50%19.86-4.31%20.20-2.70%21.19-2.09%0.07%
2021-09-2721.0721.1019.3419.34-10.00%-2.27%-10.65%380,702,7007,533,672,000103%19.79-8.52%20.75-2.35%20.76-1.78%21.65-0.80%0.37%
2021-09-2421.2721.9821.1521.492.97%-0.66%-1.51%303,368,6006,562,662,00094%21.632.23%21.251.62%21.13-0.04%21.820.13%0.41%
2021-09-2321.1521.7020.6420.87-1.09%-1.38%-4.23%242,207,9005,125,309,00073%21.161.92%20.91-0.04%21.14-1.89%21.790.28%0.39%
2021-09-2220.0021.1719.9521.102.03%1.63%-2.90%193,013,9004,007,302,00056%20.76-0.02%20.92-1.44%21.55-2.29%21.730.31%0.32%
2021-09-1720.3921.2820.3020.681.12%-0.41%-4.55%216,692,1004,499,784,00063%20.77-1.62%21.23-2.99%22.05-0.81%21.670.26%0.26%
2021-09-1621.8422.0820.4020.45-5.54%-3.11%-5.37%344,090,4007,262,597,000102%21.11-3.25%21.88-3.16%22.23-0.27%21.610.47%0.25%
2021-09-1522.1822.3921.5921.65-1.90%-0.76%0.66%237,107,1005,172,827,00072%21.82-3.48%22.590.09%22.290.43%21.510.39%0.16%
2021-09-1423.1023.4922.0222.07-4.42%-2.36%3.01%387,913,3008,768,180,000123%22.60-1.53%22.571.28%22.201.52%21.430.86%0.11%
2021-09-1322.0023.5521.7523.092.99%0.60%8.70%495,696,60011,377,933,000161%22.953.36%22.292.66%21.862.85%21.240.88%0.04%
2021-09-1020.7822.8820.7722.427.68%0.95%6.48%557,485,60012,380,555,000184%22.215.84%21.713.42%21.263.11%21.060.91%0.02%
2021-09-0921.1821.3220.8020.82-2.62%-0.77%-0.22%220,688,1004,630,440,00076%20.98-1.64%20.991.45%20.620.86%20.87-0.38%-0.11%
2021-09-0820.9921.6920.7221.382.30%0.23%2.08%311,937,7006,654,309,000107%21.333.32%20.692.42%20.440.81%20.95-0.11%-0.09%
2021-09-0719.9520.9519.8120.904.55%1.23%-0.32%304,667,2006,290,454,000102%20.654.25%20.200.99%20.28-0.70%20.97-0.44%-0.03%
2021-09-0620.0020.2719.3219.990.20%0.93%-5.08%210,282,7004,164,867,00067%19.81-0.82%20.01-1.26%20.42-2.06%21.06-0.26%0.08%
2021-09-0319.9020.4419.2119.950.00%-0.10%-5.52%220,742,1004,408,301,00068%19.97-0.90%20.26-1.87%20.85-1.00%21.120.18%0.12%