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
2022-01-2416.3016.8716.0816.62-0.48%0.00%0.00%108,310,8001,796,316,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2117.5017.6216.4416.70-4.24%-1.03%-6.33%185,626,7003,131,999,000119%16.87-3.89%17.29-2.54%17.50-1.58%17.83-1.17%-0.67%
2022-01-2017.4017.7917.3117.44-1.19%-0.66%-3.33%95,357,3001,674,099,00065%17.56-1.43%17.750.06%17.79-0.72%18.04-0.64%-0.55%
2022-01-1917.9918.1017.6017.65-2.65%-0.90%-2.79%103,219,5001,838,429,00066%17.810.05%17.73-0.49%17.91-0.33%18.16-1.06%-0.48%
2022-01-1817.3018.2117.0118.133.96%1.84%-1.20%193,183,7003,439,217,000114%17.801.03%17.82-0.92%17.97-0.55%18.35-1.30%-0.35%
2022-01-1717.9818.0017.3617.44-4.65%-1.03%-6.19%191,045,4003,366,646,000104%17.62-2.79%17.99-1.43%18.07-0.63%18.59-0.65%-0.19%
2022-01-1418.0618.5017.7318.290.61%0.89%-2.26%137,098,8002,485,379,00080%18.13-1.63%18.25-0.20%18.19-0.62%18.71-0.29%-0.13%
2022-01-1318.3718.6918.1418.18-1.03%-1.35%-3.13%113,516,0002,091,967,00063%18.431.22%18.280.77%18.30-0.44%18.77-0.57%-0.10%
2022-01-1218.2218.5217.9518.372.06%0.90%-2.67%114,505,3002,084,842,00061%18.21-0.13%18.14-0.81%18.38-1.53%18.87-0.51%0.03%
2022-01-1117.9918.6417.8118.00-0.50%-1.26%-5.12%145,093,8002,645,029,00071%18.231.06%18.29-0.91%18.67-1.47%18.97-0.21%0.16%
2022-01-1018.5618.6717.6018.09-3.11%0.29%-4.84%187,382,0003,380,039,00092%18.04-3.51%18.46-2.79%18.95-0.77%19.01-0.29%0.14%
2022-01-0718.5119.0518.4118.670.54%-0.13%-2.07%140,906,8002,634,116,00074%18.690.07%18.99-1.30%19.090.06%19.07-0.01%0.10%
2022-01-0619.1119.3518.3718.57-3.38%-0.59%-2.61%205,286,9003,834,974,000107%18.68-4.10%19.24-0.42%19.08-0.93%19.070.03%0.10%
2022-01-0519.5419.9319.0419.22-1.94%-1.33%0.83%213,368,7004,156,518,000117%19.480.08%19.321.27%19.260.17%19.060.29%0.11%
2022-01-0419.2119.8019.0819.604.87%0.70%3.13%279,914,1005,448,272,000161%19.464.02%19.080.09%19.230.76%19.010.30%0.10%
2021-12-3118.8518.9018.5318.69-0.05%-0.12%-1.37%122,998,6002,301,546,00070%18.71-0.42%19.06-0.85%19.080.25%18.95-0.06%0.13%
2021-12-3019.3719.4518.4018.70-3.86%-0.48%-1.37%221,607,1004,164,012,000122%18.79-4.37%19.22-0.32%19.04-0.07%18.960.03%0.20%
2021-12-2919.6519.9819.3819.45-0.77%-1.01%2.61%174,048,1003,419,834,000105%19.651.78%19.281.85%19.051.22%18.960.74%0.25%
2021-12-2818.8519.7518.6719.604.81%1.53%4.17%266,497,0005,144,731,000156%19.313.43%18.931.75%18.820.77%18.820.78%0.25%
2021-12-2718.3318.8418.2218.701.85%0.19%0.16%111,934,1002,089,221,00062%18.671.42%18.610.17%18.68-0.68%18.67-0.46%0.31%
2021-12-2418.7818.7818.1218.36-2.24%-0.23%-2.11%129,515,2002,383,448,00065%18.40-1.81%18.58-0.95%18.80-0.42%18.76-0.65%0.57%
2021-12-2318.4518.9518.4318.782.23%0.20%-0.52%149,918,9002,809,749,00068%18.740.98%18.75-0.86%18.880.09%18.880.01%0.79%
2021-12-2219.1819.2518.2318.37-3.06%-1.03%-2.69%178,741,3003,317,660,00078%18.56-2.34%18.92-0.56%18.870.30%18.880.12%0.89%
2021-12-2119.1919.2518.7718.95-0.26%-0.29%0.50%144,037,9002,737,597,00061%19.01-0.68%19.020.51%18.810.78%18.860.18%1.01%
2021-12-2018.9519.4918.7719.001.50%-0.71%0.95%228,627,9004,374,960,00089%19.141.25%18.931.65%18.67-0.30%18.820.64%1.17%
2021-12-1718.6519.1018.4818.720.75%-0.95%0.10%190,518,5003,600,714,00070%18.901.44%18.620.99%18.72-0.82%18.700.59%1.28%
2021-12-1618.5118.9118.4118.581.25%-0.28%-0.06%143,273,5002,669,466,00051%18.631.52%18.44-1.37%18.88-0.05%18.590.60%1.34%
2021-12-1518.0018.6517.8218.351.21%-0.02%-0.71%205,709,5003,775,561,00068%18.35-0.27%18.69-1.74%18.880.00%18.480.66%1.43%
2021-12-1418.7518.9018.1318.13-5.08%-1.49%-1.25%319,526,7005,880,690,000103%18.40-4.74%19.03-0.92%18.88-0.28%18.361.43%1.52%
2021-12-1319.5719.7619.0519.100.00%-1.13%5.52%259,643,3005,016,115,00082%19.32-0.21%19.201.44%18.941.33%18.102.10%1.67%