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
2021-04-144.174.324.154.260.71%0.71%1.69%37,999,000160,749,00092%4.23-0.40%4.23-0.63%4.24-0.09%4.190.36%0.22%
2021-04-134.224.414.114.23-1.17%-0.40%1.34%47,955,700203,674,000123%4.250.81%4.260.28%4.250.33%4.170.46%0.13%
2021-04-124.214.284.174.28-1.83%1.59%3.01%49,321,300207,791,000137%4.21-1.77%4.25-0.26%4.230.38%4.160.46%0.03%
2021-04-094.034.504.024.366.34%1.66%5.42%83,433,600357,805,000262%4.291.71%4.261.19%4.221.57%4.141.52%-0.06%
2021-04-084.294.364.104.10-4.21%-2.77%0.64%76,273,200321,669,000302%4.22-1.01%4.211.72%4.152.42%4.071.80%-0.25%
2021-04-074.194.284.144.2810.03%0.47%6.95%48,770,100207,748,000244%4.269.43%4.145.92%4.053.47%4.001.45%-0.46%
2021-04-063.873.933.863.890.52%-0.08%-1.39%11,002,00042,827,00057%3.890.10%3.90-0.26%3.92-0.33%3.95-0.68%-0.63%
2021-04-023.933.933.873.87-1.53%-0.49%-2.57%13,831,80053,798,00067%3.89-0.89%3.91-0.38%3.93-0.23%3.97-0.75%-0.55%
2021-04-013.933.973.903.93-0.51%0.15%-1.80%16,571,40065,032,00075%3.920.10%3.93-0.33%3.940.08%4.00-0.87%-0.44%
2021-03-313.954.003.863.95-1.25%0.77%-2.16%29,073,700113,971,000125%3.92-0.73%3.94-0.35%3.940.03%4.04-1.56%-0.30%
2021-03-303.924.023.894.001.27%1.29%-2.46%17,428,20068,828,00069%3.95-0.60%3.960.36%3.94-0.81%4.10-0.51%-0.06%
2021-03-294.054.063.913.950.25%-0.58%-4.17%16,839,20066,909,00064%3.970.68%3.940.51%3.97-1.00%4.12-0.60%0.06%
2021-03-263.903.983.903.941.03%-0.15%-4.99%16,547,80065,294,00057%3.951.15%3.92-1.26%4.01-1.11%4.15-0.38%0.17%
2021-03-253.863.943.853.900.52%-0.03%-6.32%14,350,00055,983,00046%3.90-0.43%3.97-1.73%4.05-1.36%4.16-0.38%0.26%
2021-03-244.014.023.873.88-3.96%-0.97%-7.15%27,596,200108,127,00079%3.92-3.74%4.04-2.15%4.11-2.24%4.18-0.31%0.33%
2021-03-234.204.204.014.04-3.12%-0.74%-3.63%25,868,200105,275,00075%4.07-2.16%4.13-1.41%4.20-0.54%4.19-0.29%0.37%
2021-03-224.114.224.104.171.46%0.24%-0.81%22,714,40094,497,00058%4.16-0.10%4.19-1.37%4.23-0.21%4.200.19%0.48%
2021-03-194.184.284.104.11-2.84%-1.30%-2.05%27,361,300113,930,00069%4.16-1.77%4.25-0.26%4.24-0.05%4.200.36%0.42%
2021-03-184.274.314.204.23-1.17%-0.21%1.17%27,946,500118,461,00069%4.24-1.53%4.260.19%4.240.24%4.180.46%0.39%
2021-03-174.184.394.184.281.66%-0.58%2.84%44,676,500192,331,000113%4.312.45%4.251.07%4.231.03%4.160.85%0.35%
2021-03-164.184.264.154.21-0.24%0.19%2.01%26,004,100109,261,00067%4.20-0.54%4.210.07%4.18-0.14%4.130.71%0.30%
2021-03-154.134.364.094.221.20%-0.12%2.98%42,582,000179,928,000108%4.230.93%4.200.94%4.190.58%4.100.54%0.25%
2021-03-124.224.274.154.17-2.57%-0.38%2.31%32,992,300138,090,00088%4.19-0.24%4.16-0.41%4.170.63%4.080.44%0.24%
2021-03-114.174.294.084.283.38%2.00%5.47%47,672,200200,036,000129%4.202.22%4.180.70%4.140.88%4.060.37%0.24%
2021-03-104.134.174.064.14-1.66%0.85%2.40%36,842,500151,230,000103%4.11-2.47%4.150.53%4.100.69%4.040.07%0.31%
2021-03-094.034.314.034.214.47%0.02%4.21%73,042,600307,461,000217%4.213.31%4.132.48%4.082.59%4.040.85%0.30%
2021-03-084.104.144.024.03-1.71%-1.08%0.60%31,489,800128,300,000103%4.070.72%4.031.21%3.970.51%4.01-0.50%0.16%
2021-03-053.904.173.874.104.33%1.36%1.84%46,857,000189,545,000145%4.052.48%3.982.08%3.950.74%4.030.08%0.14%
2021-03-043.964.023.903.93-0.76%-0.43%-2.31%26,132,100103,156,00080%3.950.87%3.90-0.10%3.92-0.78%4.020.08%-0.10%
2021-03-033.833.983.823.960.00%1.20%-1.49%29,494,900115,402,00084%3.911.37%3.91-0.41%3.96-0.80%4.020.38%-0.45%