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:
中远海特( 600428.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
2019-11-113.583.593.513.51-2.23%-0.82%-1.96%5,543,20019,616,000102%3.54-1.56%3.57-0.47%3.58-0.39%3.58-0.28%-0.39%
2019-11-083.583.613.573.590.84%-0.14%0.00%6,015,00021,624,000109%3.600.98%3.58-0.08%3.590.17%3.590.03%-0.53%
2019-11-073.583.583.543.56-0.84%0.00%-0.81%4,294,70015,289,00076%3.56-0.81%3.59-0.36%3.590.06%3.59-0.11%-0.54%
2019-11-063.603.623.563.59-0.55%0.03%-0.08%4,493,90016,130,00076%3.59-0.33%3.600.20%3.580.14%3.59-0.03%-0.53%
2019-11-053.623.623.573.610.00%0.25%0.45%6,444,30023,206,000105%3.60-0.08%3.590.45%3.58-0.08%3.59-0.03%-0.53%
2019-11-043.593.633.583.610.84%0.17%0.42%5,891,20021,230,00091%3.601.15%3.580.45%3.58-0.17%3.60-0.03%-0.54%
2019-11-013.533.593.523.581.13%0.48%-0.44%4,469,60015,924,00067%3.560.31%3.56-0.53%3.59-0.08%3.60-0.53%-0.54%
2019-10-313.573.583.533.54-0.56%-0.34%-2.07%4,579,10016,266,00060%3.55-0.37%3.58-0.64%3.59-0.22%3.62-0.77%-0.49%
2019-10-303.583.603.543.56-1.11%-0.14%-2.28%5,884,60020,978,00071%3.57-1.33%3.60-0.17%3.60-0.17%3.64-0.93%-0.40%
2019-10-293.643.643.593.60-0.83%-0.36%-2.09%5,904,90021,336,00064%3.61-0.28%3.610.08%3.610.00%3.68-1.18%-0.28%
2019-10-283.593.643.593.630.55%0.19%-2.45%7,284,70026,390,00066%3.621.00%3.610.22%3.610.06%3.72-1.72%-0.10%
2019-10-253.603.623.563.610.28%0.64%-4.65%6,662,80023,902,00045%3.59-0.44%3.60-0.19%3.60-0.77%3.79-0.08%0.33%
2019-10-243.603.643.573.600.28%-0.08%-4.99%6,725,90024,234,00043%3.600.08%3.60-0.08%3.63-1.14%3.790.03%0.37%
2019-10-233.623.643.573.59-1.37%-0.28%-5.23%7,357,40026,484,00045%3.60-0.25%3.61-1.07%3.67-1.29%3.79-0.11%0.38%
2019-10-223.613.653.573.640.55%0.86%-4.01%9,530,80034,398,00060%3.61-0.06%3.65-1.70%3.72-1.69%3.79-0.13%0.35%
2019-10-213.653.653.593.62-0.82%0.25%-4.66%7,536,30027,214,00049%3.61-2.25%3.71-1.62%3.79-1.84%3.800.03%0.25%
2019-10-183.743.773.643.65-3.18%-1.19%-3.85%12,681,40046,843,00086%3.69-2.69%3.77-1.72%3.860.00%3.80-0.08%0.20%
2019-10-173.803.873.753.770.27%-0.68%-0.76%10,875,40041,281,00080%3.80-0.47%3.84-1.41%3.860.39%3.800.21%0.18%
2019-10-163.863.903.763.76-2.08%-1.42%-0.82%15,225,00058,064,000113%3.81-1.50%3.890.47%3.840.18%3.790.26%0.13%
2019-10-153.823.953.823.84-0.26%-0.83%1.56%21,971,40085,079,000178%3.87-1.53%3.870.91%3.830.71%3.780.61%0.08%
2019-10-143.844.033.843.852.12%-2.09%2.45%38,808,300152,610,000368%3.935.33%3.843.95%3.814.02%3.762.51%-0.01%
2019-10-113.733.783.683.771.62%0.99%2.84%16,219,60060,550,000211%3.731.41%3.691.68%3.661.16%3.670.41%-0.29%
2019-10-103.583.733.583.713.63%0.79%1.62%12,663,70046,610,000192%3.683.81%3.631.97%3.620.14%3.650.11%-0.37%
2019-10-093.533.583.523.580.85%0.96%-1.84%3,635,50012,890,00056%3.55-0.51%3.56-0.64%3.61-0.44%3.65-0.46%-0.43%
2019-10-083.553.593.533.550.00%-0.39%-3.11%4,585,30016,340,00057%3.56-0.11%3.58-1.40%3.63-0.60%3.66-1.13%-0.42%
2019-09-303.593.613.553.55-1.93%-0.50%-4.21%6,219,80022,195,00060%3.57-1.46%3.64-0.71%3.65-0.57%3.71-0.40%-0.31%
2019-09-273.623.643.603.620.00%-0.03%-2.71%5,348,00019,365,00051%3.62-1.71%3.66-0.52%3.67-0.30%3.72-0.32%-0.25%
2019-09-263.673.733.623.62-1.36%-1.74%-3.03%10,005,20036,855,00093%3.680.71%3.680.00%3.680.14%3.73-0.24%-0.22%
2019-09-253.683.693.643.67-0.54%0.33%-1.92%6,442,00023,567,00061%3.66-1.08%3.68-0.30%3.68-0.33%3.74-0.27%-0.19%
2019-09-243.703.723.683.690.00%-0.22%-1.65%6,238,30023,069,00058%3.700.38%3.690.35%3.69-1.23%3.75-0.27%-0.16%