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   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-03-1712893.9802.707%1
2021-03-1812893.9802.707%1
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
2021-01-157.217.247.017.06-2.75%-0.70%0.73%43,352,200308,214,00085%7.11-3.21%7.250.64%7.150.37%7.010.42%0.62%
2021-01-147.407.617.197.26-1.09%-1.17%4.01%77,577,500569,856,000163%7.351.48%7.212.03%7.121.45%6.981.17%0.56%
2021-01-136.887.456.887.345.92%1.40%6.39%90,259,800653,411,000210%7.245.16%7.062.39%7.021.93%6.901.56%0.47%
2021-01-126.707.036.696.933.43%0.67%2.02%42,931,500295,548,000107%6.880.61%6.90-0.33%6.880.58%6.790.37%0.32%
2021-01-117.017.056.666.70-4.15%-2.08%-1.00%37,647,400257,595,00098%6.84-1.63%6.920.36%6.840.22%6.770.37%0.30%
2021-01-086.827.126.806.990.87%0.50%3.66%47,991,200333,772,000129%6.960.20%6.901.34%6.830.75%6.740.70%0.28%
2021-01-076.677.186.626.933.90%-0.16%3.49%63,481,000440,616,000184%6.944.22%6.811.43%6.781.16%6.701.01%0.20%
2021-01-066.706.756.626.67-1.48%0.15%0.62%24,299,900161,849,00078%6.66-0.49%6.71-0.07%6.700.18%6.630.18%0.07%
2021-01-056.726.906.566.770.15%1.15%2.31%45,622,800305,334,000147%6.69-0.95%6.710.00%6.690.32%6.620.14%0.03%
2021-01-046.676.856.636.761.20%0.04%2.30%39,659,100267,979,000138%6.761.00%6.710.84%6.670.65%6.610.26%-0.03%
2020-12-316.676.766.626.680.45%-0.15%1.35%31,217,600208,838,000113%6.690.17%6.660.54%6.620.56%6.59-0.12%-0.12%
2020-12-306.626.816.616.65-0.60%-0.43%0.77%27,578,000184,193,00096%6.680.88%6.620.52%6.590.64%6.600.20%-0.16%
2020-12-296.526.756.426.692.76%1.04%1.58%42,630,800282,272,000154%6.620.91%6.590.77%6.550.51%6.590.14%-0.29%
2020-12-286.606.696.476.51-1.66%-0.78%-1.02%25,345,200166,295,000100%6.56-0.09%6.540.65%6.51-0.26%6.580.12%-0.38%
2020-12-256.456.686.336.623.12%0.81%0.78%33,170,800217,831,000137%6.571.50%6.500.43%6.53-0.28%6.570.17%-0.52%
2020-12-246.376.546.336.420.47%-0.77%-2.10%23,199,800150,101,00099%6.471.14%6.47-0.97%6.55-0.98%6.56-0.11%-0.62%
2020-12-236.396.456.366.39-0.31%-0.11%-2.67%17,685,400113,129,00077%6.40-1.77%6.53-1.11%6.61-0.26%6.57-0.26%-0.68%
2020-12-226.666.666.406.41-4.47%-1.57%-2.61%27,814,500181,126,000121%6.51-2.09%6.60-1.18%6.63-0.21%6.58-0.27%-0.76%
2020-12-216.626.766.526.711.05%0.89%1.67%24,463,500162,703,000112%6.65-0.12%6.680.32%6.640.45%6.60-0.45%-0.87%
2020-12-186.706.726.626.64-1.78%-0.29%0.15%25,481,500169,674,000109%6.66-0.85%6.660.41%6.610.67%6.63-0.62%-0.90%
2020-12-176.526.826.466.762.42%0.66%1.33%43,109,800289,510,000184%6.723.32%6.642.22%6.571.25%6.67-0.55%-0.81%
2020-12-166.556.606.456.600.92%1.54%-1.61%13,891,20090,292,00060%6.50-0.67%6.490.31%6.49-0.37%6.71-1.08%-0.73%
2020-12-156.456.626.446.540.62%-0.06%-3.55%17,619,700115,297,00069%6.541.98%6.470.08%6.51-0.47%6.78-0.79%-0.57%
2020-12-146.426.506.316.501.56%1.29%-4.90%14,263,40091,530,00050%6.42-0.48%6.47-0.90%6.54-1.57%6.84-1.20%-0.42%
2020-12-116.536.566.376.40-1.99%-0.74%-7.49%22,521,600145,219,00069%6.45-1.32%6.53-1.30%6.65-1.72%6.92-0.90%-0.25%
2020-12-106.506.626.476.530.00%-0.06%-6.46%16,316,400106,604,00049%6.53-1.09%6.61-1.70%6.76-1.18%6.98-0.68%-0.11%
2020-12-096.696.726.516.53-2.54%-1.15%-7.10%20,086,700132,689,00058%6.61-0.97%6.73-1.70%6.84-1.37%7.03-1.10%0.01%
2020-12-086.716.746.606.70-0.45%0.43%-5.73%22,311,000148,837,00058%6.67-2.16%6.84-1.37%6.94-0.83%7.11-1.35%0.24%
2020-12-077.027.066.726.73-3.99%-1.29%-6.58%38,733,300264,077,00086%6.82-2.79%6.94-1.66%7.00-1.42%7.20-0.76%0.52%
2020-12-046.967.126.937.010.00%-0.06%-3.43%26,989,900189,311,00054%7.01-0.13%7.05-0.06%7.10-0.42%7.260.30%0.75%