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
2019-11-115.855.865.635.66-3.74%-0.77%-3.99%26,086,900148,792,000119%5.70-3.80%5.81-1.16%5.82-0.77%5.90-0.86%-1.08%
2019-11-085.866.015.855.881.38%-0.83%-1.11%21,655,800128,398,000106%5.932.14%5.870.58%5.870.15%5.95-0.35%-1.43%
2019-11-075.805.865.755.80-0.17%-0.09%-2.80%11,698,20067,907,00056%5.81-0.77%5.84-0.31%5.86-0.43%5.97-0.50%-1.44%
2019-11-065.895.925.775.81-1.19%-0.68%-3.12%15,335,40089,709,00073%5.85-0.07%5.86-0.22%5.88-0.49%6.00-0.47%-1.36%
2019-11-055.825.915.755.881.03%0.44%-2.41%18,502,300108,310,00087%5.85-0.22%5.87-0.44%5.91-0.66%6.03-0.56%-1.27%
2019-11-045.945.985.795.82-1.52%-0.80%-3.94%24,621,700144,450,000115%5.87-0.39%5.90-0.76%5.95-0.97%6.06-0.74%-1.12%
2019-11-015.805.975.725.911.03%0.34%-3.18%21,723,100127,958,00097%5.89-0.47%5.94-0.98%6.01-0.81%6.10-0.99%-1.09%
2019-10-316.136.145.815.85-4.41%-1.15%-5.11%41,604,900246,219,000168%5.92-2.71%6.00-2.38%6.06-1.69%6.17-1.99%-1.11%
2019-10-306.126.156.036.12-1.29%0.61%-2.70%15,012,20091,316,00059%6.08-1.11%6.15-0.31%6.16-0.39%6.29-1.77%-0.96%
2019-10-296.256.266.096.20-0.64%0.80%-3.17%14,700,80090,424,00050%6.15-0.81%6.17-0.37%6.19-0.23%6.40-2.57%-0.82%
2019-10-286.146.256.136.240.65%0.63%-5.05%17,306,800107,313,00048%6.200.88%6.19-0.07%6.20-0.03%6.57-4.35%-0.52%
2019-10-256.126.236.036.200.00%0.86%-9.77%19,292,100118,593,00039%6.15-1.24%6.19-0.45%6.20-0.82%6.87-0.51%0.27%
2019-10-246.286.326.166.20-0.16%-0.39%-10.22%16,640,500103,567,00031%6.220.16%6.220.13%6.25-1.61%6.910.33%0.25%
2019-10-236.306.336.166.21-1.11%-0.06%-9.78%16,347,100101,588,00029%6.21-0.16%6.21-0.85%6.36-2.17%6.880.41%-0.06%
2019-10-226.236.306.146.280.80%0.90%-8.39%18,438,100114,759,00032%6.220.29%6.27-2.00%6.50-3.06%6.861.02%-0.19%
2019-10-216.236.356.086.23-0.16%0.39%-8.19%33,619,500208,651,00054%6.21-1.93%6.39-3.14%6.70-5.39%6.79-0.51%-0.55%
2019-10-186.526.596.176.24-4.44%-1.39%-8.52%44,146,400279,374,00076%6.33-3.99%6.60-4.26%7.08-0.92%6.82-1.12%-0.51%
2019-10-176.706.906.456.53-2.68%-0.93%-5.33%46,934,600309,339,00084%6.59-3.68%6.90-5.86%7.150.35%6.90-0.55%-0.36%
2019-10-166.887.126.686.71-3.87%-1.94%-3.26%51,596,600353,083,000101%6.84-3.94%7.320.07%7.130.76%6.94-0.30%-0.32%
2019-10-157.207.396.886.98-5.03%-2.02%0.33%73,789,400525,678,000154%7.12-7.24%7.321.77%7.073.20%6.960.42%-0.30%
2019-10-147.707.877.277.352.80%-4.30%6.09%110,739,200850,517,000283%7.6811.06%7.199.68%6.856.86%6.933.51%-0.36%
2019-10-116.777.156.557.1510.00%3.40%6.83%63,253,000437,381,000180%6.927.91%6.566.17%6.41-0.17%6.69-0.68%-0.78%
2019-10-106.066.646.056.507.44%1.44%-3.55%46,742,000299,515,000125%6.416.62%6.181.31%6.42-1.47%6.74-2.81%-0.70%
2019-10-095.886.075.886.050.00%0.67%-12.75%28,623,900172,028,00064%6.01-1.23%6.10-6.79%6.52-3.16%6.93-0.92%-0.26%
2019-10-086.116.356.056.05-9.97%-0.58%-13.55%66,466,100404,443,000147%6.09-9.45%6.54-9.36%6.73-5.64%7.00-2.56%-0.24%
2019-09-306.726.726.726.72-10.04%0.00%-6.43%5,045,90033,909,00013%6.72-8.57%7.220.31%7.130.73%7.18-0.06%0.01%
2019-09-257.107.527.047.475.06%1.63%3.95%36,155,900265,745,000107%7.353.48%7.191.90%7.080.07%7.190.31%0.01%
2019-09-247.017.227.017.111.14%0.10%-0.75%21,127,000150,060,00064%7.100.21%7.061.20%7.08-2.05%7.16-0.08%-0.02%
2019-09-236.907.306.897.031.30%-0.82%-1.95%36,351,900257,665,000112%7.091.93%6.98-1.32%7.230.46%7.17-0.13%0.02%
2019-09-206.907.056.846.940.00%-0.20%-3.33%18,669,900129,822,00061%6.951.05%7.07-2.97%7.19-0.22%7.18-0.20%0.06%