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
2020-02-185.875.915.825.870.51%0.24%1.36%21,440,500125,557,000102%5.861.26%5.780.66%5.780.09%5.790.02%-0.64%
2020-02-175.685.865.665.842.64%0.99%0.86%24,661,300142,617,000115%5.781.65%5.75-0.02%5.770.10%5.79-0.21%-0.72%
2020-02-145.675.755.605.69-0.35%0.02%-1.93%16,811,70095,644,00069%5.69-0.96%5.75-0.83%5.77-0.12%5.80-0.36%-0.89%
2020-02-135.785.835.695.71-2.06%-0.59%-1.94%17,674,400101,528,00072%5.74-0.98%5.79-0.02%5.78-0.16%5.82-0.34%-0.93%
2020-02-125.835.885.765.830.00%0.50%-0.22%17,842,200103,500,00074%5.80-0.34%5.800.33%5.78-0.29%5.84-0.43%-0.95%
2020-02-115.775.895.695.831.04%0.15%-0.65%26,674,800155,280,000111%5.821.16%5.780.26%5.80-0.07%5.87-0.53%-0.96%
2020-02-105.745.845.685.770.52%0.28%-2.19%19,153,300110,217,00083%5.750.35%5.76-0.79%5.81-0.36%5.90-0.79%-0.97%
2020-02-075.795.795.705.74-2.05%0.10%-3.46%18,195,800104,335,00079%5.73-1.00%5.81-0.50%5.83-0.55%5.95-1.21%-0.96%
2020-02-065.855.915.715.860.34%1.17%-2.64%20,493,900118,706,00088%5.79-1.23%5.84-0.22%5.86-0.51%6.02-1.00%-0.93%
2020-02-055.885.945.805.84-0.68%-0.41%-3.95%28,094,300164,755,000122%5.860.39%5.85-0.36%5.89-0.69%6.08-1.51%-0.80%
2020-02-045.665.925.665.884.26%0.67%-4.75%22,779,600133,063,00096%5.84-0.05%5.87-0.64%5.93-1.00%6.17-0.80%-0.60%
2020-02-035.486.235.485.64-4.73%-3.49%-9.37%50,511,400295,211,000220%5.84-2.21%5.91-2.38%5.99-2.73%6.22-1.94%-0.49%
2020-01-236.006.125.835.92-3.58%-0.94%-6.71%18,540,400110,794,00099%5.98-0.86%6.05-1.74%6.16-2.11%6.35-0.70%-0.25%
2020-01-226.096.195.946.140.66%1.86%-3.93%16,164,90097,447,00088%6.03-2.21%6.16-1.91%6.29-1.52%6.39-0.56%-0.15%
2020-01-216.306.306.106.10-3.33%-1.04%-5.09%15,927,80098,171,00082%6.16-2.44%6.28-2.07%6.39-1.42%6.43-0.53%-0.07%
2020-01-206.286.376.256.310.48%-0.13%-2.34%12,674,00080,080,00063%6.32-0.65%6.41-0.84%6.48-0.09%6.46-0.62%0.04%
2020-01-176.456.456.276.28-2.64%-1.24%-3.40%16,460,200104,671,00076%6.36-2.26%6.47-1.09%6.49-0.26%6.50-0.73%0.15%
2020-01-166.606.646.426.45-1.23%-0.86%-1.51%22,013,200143,220,00091%6.51-0.11%6.540.42%6.500.25%6.55-0.86%0.33%
2020-01-156.616.616.456.53-1.51%0.26%-1.15%18,122,800118,040,00062%6.51-0.91%6.510.22%6.490.39%6.610.27%0.64%
2020-01-146.456.806.426.632.95%0.87%0.64%29,954,900196,905,000100%6.573.03%6.501.34%6.460.28%6.590.44%0.65%
2020-01-136.466.466.326.44-0.31%0.94%-1.81%14,979,40095,564,00049%6.38-1.06%6.41-0.16%6.44-1.11%6.560.31%0.63%
2020-01-106.476.506.406.460.31%0.19%-1.21%11,444,60073,790,00037%6.450.55%6.42-0.54%6.52-1.00%6.540.46%0.61%
2020-01-096.416.456.366.441.42%0.42%-1.06%14,777,10094,761,00046%6.410.00%6.46-1.35%6.58-1.19%6.510.34%0.58%
2020-01-086.556.556.326.35-3.50%-0.98%-2.11%27,868,800178,731,00088%6.41-1.73%6.54-1.64%6.660.12%6.490.26%0.56%
2020-01-076.646.646.476.58-1.05%0.83%1.70%25,737,400167,953,00086%6.53-2.35%6.65-1.19%6.650.56%6.470.50%0.54%
2020-01-066.576.826.576.650.00%-0.49%3.29%29,122,100194,609,000101%6.68-0.33%6.730.96%6.620.95%6.440.53%0.52%
2020-01-036.726.826.646.65-4.04%-0.82%3.84%45,399,500304,381,000159%6.71-0.96%6.671.55%6.551.63%6.401.01%0.56%
2020-01-026.427.026.396.938.62%2.36%9.31%69,564,800470,964,000257%6.776.43%6.574.91%6.454.20%6.342.24%0.54%
2019-12-316.296.426.266.381.43%0.30%2.89%28,435,700180,889,000120%6.362.17%6.261.51%6.191.24%6.200.39%0.38%
2019-12-306.046.316.036.290.00%1.03%1.83%24,516,800152,632,000102%6.230.99%6.171.20%6.110.38%6.180.21%0.40%