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:
中远海发( 601866.SH 上证)
板块 :航运_h   
所属成分指数: 沪深300
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
2019-11-112.482.492.462.46-1.20%-0.36%-2.11%11,656,10028,781,00097%2.47-1.63%2.49-0.48%2.50-0.52%2.51-0.52%-0.29%
2019-11-082.522.532.482.49-0.40%-0.80%-1.43%13,577,20034,073,000110%2.510.20%2.51-0.08%2.510.08%2.53-0.12%-0.36%
2019-11-072.502.522.492.500.00%-0.20%-1.15%6,271,70015,711,00051%2.510.08%2.51-0.28%2.51-0.04%2.53-0.04%-0.38%
2019-11-062.512.522.492.50-0.79%-0.12%-1.19%9,133,30022,858,00072%2.50-0.40%2.520.00%2.51-0.12%2.53-0.08%-0.39%
2019-11-052.522.532.482.520.00%0.28%-0.47%12,869,20032,343,000100%2.51-0.59%2.520.04%2.52-0.40%2.53-0.12%-0.38%
2019-11-042.522.552.512.520.40%-0.32%-0.59%11,093,80028,046,00085%2.530.96%2.510.12%2.53-0.47%2.54-0.04%-0.38%
2019-11-012.492.522.472.510.80%0.24%-1.03%12,034,00030,135,00091%2.50-0.24%2.51-0.75%2.54-0.24%2.54-0.31%-0.37%
2019-10-312.532.542.492.49-1.19%-0.80%-2.12%12,007,90030,141,00091%2.51-0.44%2.53-0.90%2.54-0.12%2.54-0.35%-0.34%
2019-10-302.532.542.512.52-0.40%-0.04%-1.29%9,582,40024,153,00074%2.52-0.98%2.55-0.08%2.55-0.04%2.55-0.58%-0.29%
2019-10-292.592.592.532.53-1.94%-0.63%-1.48%19,183,30048,845,000138%2.55-1.28%2.560.12%2.550.04%2.57-0.70%-0.21%
2019-10-282.562.612.552.580.78%0.04%-0.23%16,694,00043,048,000119%2.581.66%2.550.83%2.550.39%2.59-1.22%-0.12%
2019-10-252.532.572.512.560.79%0.91%-2.22%12,528,40031,782,00074%2.540.48%2.53-0.12%2.54-0.39%2.62-0.34%0.11%
2019-10-242.522.542.512.540.79%0.59%-3.31%10,071,90025,434,00052%2.53-0.24%2.53-0.16%2.55-0.63%2.63-0.11%0.19%
2019-10-232.552.552.512.52-1.18%-0.43%-4.18%11,511,20029,130,00056%2.53-0.47%2.54-0.70%2.56-1.12%2.63-0.04%0.20%
2019-10-222.542.562.522.550.00%0.28%-3.08%15,328,90038,975,00076%2.540.16%2.56-0.97%2.59-1.18%2.63-0.08%0.16%
2019-10-212.562.572.522.55-0.39%0.43%-3.15%11,599,40029,453,00060%2.54-2.01%2.58-1.64%2.62-1.72%2.630.04%0.05%
2019-10-182.612.632.562.56-1.92%-1.20%-2.74%11,494,40029,783,00060%2.59-1.15%2.62-0.94%2.670.08%2.630.00%-0.01%
2019-10-172.642.642.602.61-1.14%-0.42%-0.84%9,581,80025,116,00050%2.62-0.95%2.65-1.30%2.670.26%2.630.15%-0.04%
2019-10-162.662.692.612.64-1.12%-0.23%0.46%18,882,90049,963,00093%2.65-0.68%2.680.34%2.660.23%2.630.19%-0.09%
2019-10-152.672.682.652.67-0.37%0.23%1.79%21,216,20056,524,000109%2.66-1.73%2.680.53%2.650.49%2.620.23%-0.14%
2019-10-142.692.742.672.681.13%-1.14%2.41%41,388,900112,225,000227%2.712.85%2.661.92%2.641.93%2.621.08%-0.20%
2019-10-112.632.682.592.651.53%0.53%2.36%32,542,40085,770,000206%2.641.27%2.611.60%2.590.98%2.590.39%-0.33%
2019-10-102.562.642.552.612.76%0.27%1.20%22,269,10057,976,000154%2.602.72%2.571.46%2.570.00%2.580.08%-0.43%
2019-10-092.502.552.502.540.79%0.24%-1.44%8,145,40020,639,00057%2.530.64%2.53-0.59%2.57-0.20%2.58-0.50%-0.47%
2019-10-082.512.542.502.520.40%0.08%-2.70%9,048,30022,785,00052%2.52-0.94%2.55-1.20%2.57-0.47%2.59-1.18%-0.45%
2019-09-302.562.582.512.51-2.33%-1.26%-4.24%13,869,20035,250,00063%2.54-1.44%2.58-0.35%2.58-0.19%2.62-0.49%-0.33%
2019-09-272.572.602.572.57-0.39%-0.35%-2.43%11,002,40028,380,00046%2.58-0.73%2.59-0.19%2.59-0.12%2.63-0.30%-0.27%
2019-09-262.592.622.572.580.00%-0.69%-2.35%25,848,00067,160,000104%2.600.97%2.590.43%2.590.08%2.64-0.42%-0.21%
2019-09-252.582.592.562.58-0.39%0.27%-2.75%10,737,00027,628,00043%2.57-1.04%2.58-0.27%2.59-0.65%2.65-0.30%-0.15%
2019-09-242.592.622.582.590.00%-0.38%-2.67%13,323,50034,639,00049%2.601.09%2.590.00%2.61-1.40%2.66-0.30%-0.09%