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
2020-05-252.932.952.902.92-0.34%0.00%0.00%3,864,20011,299,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-222.972.982.922.93-1.68%-0.58%-3.33%4,748,60013,994,000106%2.95-1.57%2.98-1.19%3.00-0.73%3.03-0.53%-0.39%
2020-05-213.013.022.972.98-1.00%-0.47%-2.20%4,252,20012,731,00097%2.99-0.53%3.02-0.17%3.02-0.26%3.05-0.36%-0.39%
2020-05-203.043.043.003.01-0.66%0.00%-1.57%3,157,7009,506,00071%3.01-0.95%3.02-0.40%3.03-0.20%3.06-0.26%-0.37%
2020-05-193.013.053.013.030.66%-0.30%-1.17%4,541,20013,802,00096%3.040.90%3.030.07%3.04-0.23%3.07-0.29%-0.37%
2020-05-183.033.042.993.01-0.99%-0.07%-2.11%5,676,90017,096,000113%3.01-1.31%3.03-0.49%3.04-0.69%3.08-0.23%-0.36%
2020-05-153.043.083.033.040.66%-0.39%-1.36%4,477,10013,666,00093%3.050.56%3.05-0.30%3.06-0.33%3.08-0.10%-0.36%
2020-05-143.053.053.023.02-1.31%-0.49%-2.11%3,561,20010,809,00069%3.04-0.46%3.06-0.65%3.07-0.36%3.09-0.36%-0.39%
2020-05-133.063.073.043.060.00%0.36%-1.16%3,596,40010,967,00067%3.05-0.78%3.08-0.49%3.09-0.29%3.10-0.51%-0.36%
2020-05-123.103.103.053.06-0.97%-0.42%-1.67%4,961,00015,245,00085%3.07-0.84%3.09-0.29%3.09-0.26%3.11-0.92%-0.32%
2020-05-113.093.123.083.09-0.32%-0.29%-1.62%4,387,60013,599,00066%3.10-0.06%3.100.00%3.100.16%3.14-0.32%-0.20%
2020-05-083.103.113.083.100.32%-0.03%-1.62%4,033,50012,509,00058%3.100.13%3.10-0.13%3.100.13%3.15-0.54%-0.18%
2020-05-073.113.123.083.09-0.64%-0.23%-2.46%5,016,30015,535,00065%3.10-0.03%3.100.23%3.09-0.35%3.17-0.22%-0.09%
2020-05-063.073.123.063.110.00%0.39%-2.05%6,199,20019,208,00080%3.10-0.42%3.100.19%3.10-0.70%3.18-0.22%-0.06%
2020-04-303.073.143.063.111.63%-0.03%-2.26%6,954,60021,635,00092%3.111.47%3.09-0.45%3.13-1.36%3.18-0.19%-0.03%
2020-04-293.083.103.043.06-0.33%-0.20%-4.02%3,996,30012,254,00053%3.07-0.55%3.10-1.18%3.17-0.53%3.19-0.22%-0.01%
2020-04-283.163.163.023.07-2.54%-0.42%-3.91%7,781,80023,993,000103%3.08-2.47%3.14-2.12%3.19-1.03%3.20-0.37%0.02%
2020-04-273.163.183.153.15-0.63%-0.35%-1.78%5,418,20017,125,00076%3.16-0.63%3.21-0.31%3.22-0.12%3.21-0.06%0.07%
2020-04-243.223.233.163.17-2.46%-0.35%-1.22%8,713,10027,719,000123%3.18-2.12%3.22-0.65%3.22-0.16%3.21-0.09%0.07%
2020-04-233.193.293.183.250.93%0.00%1.18%12,362,80040,184,000182%3.251.22%3.240.53%3.230.56%3.210.19%0.06%
2020-04-223.223.253.183.220.00%0.28%0.44%7,177,10023,044,000113%3.21-1.17%3.220.09%3.210.09%3.21-0.06%0.04%
2020-04-213.253.303.203.220.94%-0.89%0.37%10,910,50035,444,000165%3.251.82%3.221.16%3.210.66%3.210.31%0.06%
2020-04-203.173.213.153.190.63%-0.03%-0.25%5,832,50018,610,00092%3.190.03%3.180.03%3.190.09%3.200.13%0.04%
2020-04-173.173.233.163.170.00%-0.63%-0.75%4,718,30015,052,00074%3.190.73%3.180.00%3.18-0.19%3.190.09%0.00%
2020-04-163.173.193.143.17-0.31%0.09%-0.66%4,806,40015,221,00074%3.17-0.72%3.18-0.13%3.19-0.41%3.190.03%-0.02%
2020-04-153.203.213.173.18-0.31%-0.31%-0.31%4,638,30014,795,00070%3.190.03%3.19-0.25%3.20-0.19%3.190.00%-0.06%
2020-04-143.173.203.173.190.63%0.03%0.00%5,125,60016,346,00071%3.190.25%3.19-0.44%3.210.03%3.190.19%-0.09%
2020-04-133.173.203.163.17-0.63%-0.35%-0.44%5,422,20017,249,00072%3.18-0.81%3.21-0.31%3.210.19%3.18-0.13%-0.22%
2020-04-103.243.253.173.19-1.24%-0.53%0.06%7,713,30024,736,00099%3.21-0.71%3.220.16%3.200.28%3.19-0.16%-0.32%
2020-04-093.233.253.213.230.00%0.00%1.16%7,050,70022,771,00090%3.230.37%3.210.72%3.190.38%3.190.00%-0.48%