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
2020-09-282.082.092.052.05-1.44%-0.73%-6.01%22,058,90045,544,00047%2.07-0.82%2.09-1.09%2.12-1.30%2.18-0.91%-0.40%
2020-09-252.112.112.062.08-0.95%-0.10%-5.50%27,991,00058,276,00051%2.08-1.05%2.11-1.40%2.15-1.01%2.20-0.81%-0.29%
2020-09-242.132.142.092.10-2.33%-0.19%-5.36%41,829,70088,022,00065%2.10-2.05%2.14-1.79%2.17-0.82%2.22-1.55%-0.18%
2020-09-232.142.172.142.150.47%0.09%-4.61%30,229,40064,939,00036%2.15-0.83%2.18-0.77%2.19-0.73%2.25-1.18%0.11%
2020-09-222.192.202.142.14-3.17%-1.20%-6.18%51,842,400112,276,00047%2.17-2.30%2.20-0.50%2.21-0.63%2.280.13%0.76%
2020-09-212.232.272.192.21-1.34%-0.32%-2.99%44,736,40099,201,00040%2.220.32%2.21-0.41%2.22-0.58%2.280.13%0.78%
2020-09-182.192.252.172.241.82%1.36%-1.54%49,329,300109,019,00045%2.210.59%2.22-0.32%2.23-0.54%2.280.09%0.75%
2020-09-172.212.222.182.20-0.90%0.14%-3.21%41,212,00090,525,00038%2.20-1.79%2.22-0.94%2.25-1.45%2.270.00%0.71%
2020-09-162.242.272.202.22-1.77%-0.76%-2.33%60,925,000136,259,00058%2.240.36%2.25-0.40%2.28-1.13%2.270.13%0.67%
2020-09-152.242.272.202.260.44%1.39%-0.44%68,797,700153,342,00068%2.23-1.42%2.25-1.66%2.300.35%2.270.00%0.59%
2020-09-142.272.322.222.25-0.44%-0.49%-0.88%94,983,000214,776,000100%2.26-0.04%2.29-1.16%2.300.13%2.270.18%0.54%
2020-09-112.312.352.212.26-2.16%-0.09%-0.26%120,808,500273,289,000138%2.26-2.46%2.320.43%2.290.13%2.270.27%0.48%
2020-09-102.402.422.242.31-3.75%-0.39%2.21%232,630,200539,549,000305%2.32-1.02%2.311.01%2.291.10%2.261.39%0.44%
2020-09-092.162.402.162.4010.09%2.43%7.67%281,389,200659,155,000517%2.348.93%2.297.37%2.276.59%2.235.24%0.27%
2020-09-082.092.182.092.184.31%1.35%2.93%74,458,400160,185,000235%2.151.94%2.131.14%2.130.71%2.120.38%-0.27%
2020-09-072.102.152.092.09-0.48%-0.95%-0.95%32,643,80068,890,000119%2.110.96%2.11-0.10%2.11-0.19%2.11-0.19%-0.35%
2020-09-042.102.112.072.10-0.94%0.48%-0.66%26,504,10055,392,00097%2.09-1.14%2.11-0.43%2.11-0.05%2.11-0.33%-0.32%
2020-09-032.122.132.102.120.47%0.28%-0.05%23,401,10049,468,00084%2.11-0.10%2.12-0.24%2.120.14%2.12-0.33%-0.27%
2020-09-022.122.142.102.11-0.94%-0.28%-0.85%29,026,10061,411,00095%2.12-0.19%2.120.24%2.110.24%2.13-0.70%-0.24%
2020-09-012.112.142.102.130.47%0.47%-0.61%21,619,80045,828,00065%2.12-0.38%2.120.38%2.11-0.14%2.14-0.46%-0.14%
2020-08-312.132.152.102.120.00%-0.38%-1.53%29,789,30063,399,00083%2.131.33%2.110.57%2.11-0.19%2.15-0.46%-0.07%
2020-08-282.092.132.072.120.95%0.95%-1.99%29,351,40061,647,00073%2.100.38%2.10-0.52%2.11-0.56%2.16-0.09%0.01%
2020-08-272.092.112.072.100.48%0.38%-3.00%23,225,90048,581,00053%2.09-0.19%2.11-0.80%2.13-0.70%2.17-0.32%0.05%
2020-08-262.132.132.072.09-1.42%-0.29%-3.78%30,629,20064,201,00066%2.10-1.74%2.12-0.98%2.14-1.29%2.17-0.14%0.13%
2020-08-252.152.162.112.12-0.93%-0.61%-2.53%27,859,40059,412,00056%2.13-0.70%2.15-0.46%2.17-0.60%2.18-0.46%0.18%
2020-08-242.162.172.142.14-0.47%-0.37%-2.06%26,886,20057,760,00048%2.15-0.28%2.16-1.15%2.18-0.37%2.190.09%0.34%
2020-08-212.152.182.132.150.00%-0.19%-1.51%33,364,70071,854,00056%2.15-0.28%2.18-0.64%2.190.23%2.180.14%0.38%
2020-08-202.182.182.132.15-1.83%-0.46%-1.38%48,901,700105,644,00082%2.16-2.48%2.19-0.54%2.19-0.23%2.180.05%0.38%
2020-08-192.222.252.192.19-0.45%-1.13%0.50%53,353,500118,170,00094%2.220.50%2.211.05%2.190.46%2.180.28%0.39%
2020-08-182.212.222.182.200.00%-0.18%1.24%49,787,000109,747,00090%2.200.14%2.180.18%2.18-0.32%2.170.23%0.37%