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:
中远海能( 600026.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
2021-04-146.466.496.376.470.31%0.61%-3.32%12,142,70078,095,00039%6.43-0.22%6.46-1.25%6.59-2.40%6.69-0.05%0.23%
2021-04-136.486.536.416.45-0.46%0.08%-3.66%13,305,20085,757,00043%6.45-0.71%6.55-1.18%6.75-0.06%6.70-0.02%0.22%
2021-04-126.596.596.456.48-2.26%-0.17%-3.23%21,168,600137,409,00070%6.49-2.01%6.62-2.63%6.76-0.15%6.70-0.13%0.19%
2021-04-096.536.746.516.630.15%0.09%-1.12%31,314,600207,417,000111%6.62-0.63%6.80-0.18%6.77-0.15%6.710.02%0.18%
2021-04-086.836.836.606.62-5.43%-0.69%-1.25%63,293,300421,929,000247%6.67-4.07%6.81-0.61%6.78-0.13%6.700.16%0.18%
2021-04-076.877.076.807.008.86%0.73%4.59%97,066,000674,489,000491%6.957.89%6.865.40%6.794.39%6.693.46%0.16%
2021-04-066.426.506.406.43-0.46%-0.17%-0.60%10,119,80065,177,00079%6.44-0.59%6.51-0.34%6.500.00%6.47-0.31%-0.22%
2021-04-026.566.586.446.46-1.82%-0.29%-0.45%12,657,80082,014,00096%6.48-1.52%6.530.11%6.500.08%6.49-0.26%-0.17%
2021-04-016.646.646.556.58-0.90%0.02%1.14%13,167,90086,637,000100%6.580.84%6.520.60%6.500.56%6.51-0.09%-0.13%
2021-03-316.516.656.416.642.63%1.78%1.97%22,070,200143,979,000164%6.521.59%6.480.75%6.460.84%6.51-0.47%-0.10%
2021-03-306.426.496.376.470.15%0.75%-1.12%8,910,30057,220,00063%6.42-0.36%6.430.22%6.41-0.44%6.54-0.20%-0.02%
2021-03-296.516.516.416.460.78%0.23%-1.46%11,382,70073,361,00078%6.450.26%6.420.55%6.43-0.68%6.56-0.32%0.04%
2021-03-266.386.466.386.410.63%-0.28%-2.54%7,577,90048,710,00048%6.430.88%6.38-0.73%6.48-0.60%6.58-0.15%0.11%
2021-03-256.346.426.316.370.63%-0.03%-3.29%7,839,60049,952,00046%6.370.06%6.43-1.09%6.52-0.55%6.590.00%0.16%
2021-03-246.476.486.286.33-2.31%-0.60%-3.90%14,278,10090,927,00074%6.37-2.12%6.50-1.25%6.55-1.06%6.59-0.08%0.16%
2021-03-236.656.656.456.48-2.26%-0.40%-1.70%18,273,300118,880,00091%6.51-1.89%6.58-0.69%6.62-0.33%6.59-0.32%0.17%
2021-03-226.566.696.566.630.45%-0.02%0.26%14,361,70095,237,00064%6.63-0.06%6.63-0.42%6.64-0.03%6.610.15%0.28%
2021-03-196.646.716.576.60-0.75%-0.53%-0.05%14,621,70097,020,00064%6.640.17%6.660.12%6.650.09%6.600.14%0.23%
2021-03-186.656.686.596.65-0.60%0.39%0.85%15,230,400100,890,00066%6.62-1.00%6.65-0.06%6.640.42%6.590.21%0.23%
2021-03-176.626.796.556.691.21%-0.01%1.67%25,197,800168,597,000107%6.691.36%6.650.50%6.610.67%6.580.41%0.23%
2021-03-166.656.666.556.61-0.45%0.14%0.87%13,478,40088,965,00060%6.60-0.66%6.620.53%6.57-0.41%6.550.35%0.21%
2021-03-156.596.746.556.640.45%-0.08%1.68%20,830,500138,416,00093%6.650.55%6.590.69%6.600.29%6.530.35%0.18%
2021-03-126.646.696.536.61-1.05%0.02%1.58%20,092,200132,794,00092%6.611.23%6.54-0.61%6.580.21%6.510.32%0.17%
2021-03-116.426.706.356.683.57%2.31%2.99%29,447,800192,265,000136%6.530.42%6.58-0.05%6.560.14%6.490.05%0.16%
2021-03-106.626.646.436.45-3.30%-0.80%-0.51%26,309,500171,076,000129%6.50-2.39%6.58-0.17%6.550.20%6.480.05%0.23%
2021-03-096.486.776.486.673.41%0.14%2.93%45,378,600302,277,000239%6.662.54%6.601.59%6.541.81%6.480.72%0.27%
2021-03-086.526.616.446.45-1.07%-0.71%0.25%15,776,600102,487,00095%6.50-0.17%6.490.64%6.420.47%6.43-0.31%0.23%
2021-03-056.456.556.436.520.62%0.20%1.02%16,866,700109,755,00093%6.510.43%6.451.18%6.390.47%6.450.12%0.35%
2021-03-046.356.546.326.482.05%0.02%0.53%26,079,500168,972,000140%6.482.83%6.381.30%6.360.08%6.450.19%0.34%
2021-03-036.236.356.226.350.00%0.78%-1.31%11,332,60071,409,00059%6.300.66%6.29-0.33%6.36-0.55%6.430.23%0.22%