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
2021-04-142.813.032.812.984.93%1.92%4.20%138,135,900403,938,000115%2.922.38%2.88-0.31%2.92-0.07%2.860.49%0.48%
2021-04-132.832.962.782.84-0.35%-0.56%-0.21%106,841,500305,142,00086%2.860.11%2.89-1.13%2.920.31%2.850.35%0.50%
2021-04-122.902.912.822.85-3.06%-0.11%0.49%105,823,900301,903,00087%2.85-2.76%2.92-0.68%2.910.35%2.840.25%0.48%
2021-04-092.803.042.802.942.80%0.20%3.92%181,402,800532,264,000161%2.93-0.48%2.941.10%2.901.44%2.831.00%0.47%
2021-04-082.993.082.842.86-3.38%-2.99%2.11%248,791,100733,340,000253%2.95-0.41%2.914.22%2.863.37%2.802.15%0.40%
2021-04-072.962.962.962.9610.04%0.00%7.95%66,902,200198,031,00084%2.969.59%2.793.14%2.760.51%2.740.85%0.20%
2021-04-062.712.732.682.69-0.37%-0.41%-1.07%57,688,100155,798,00067%2.700.07%2.71-0.91%2.75-0.07%2.72-0.07%0.13%
2021-04-022.712.732.672.70-1.46%0.04%-0.77%60,013,400161,980,00070%2.70-0.88%2.73-1.12%2.750.00%2.720.00%0.18%
2021-04-012.732.762.692.74-1.08%0.62%0.70%82,853,900225,578,00096%2.72-1.02%2.770.00%2.750.26%2.72-0.07%0.22%
2021-03-312.802.822.702.77-3.15%0.69%1.73%174,703,100480,681,000207%2.75-1.86%2.770.18%2.750.99%2.72-0.15%0.27%
2021-03-302.752.882.712.863.62%2.03%4.88%152,036,800426,165,000186%2.802.79%2.762.49%2.721.87%2.730.70%0.40%
2021-03-292.722.782.652.762.60%1.21%1.92%91,145,800248,521,000121%2.731.26%2.692.28%2.670.26%2.710.11%0.38%
2021-03-262.692.722.662.691.51%-0.11%-0.55%50,185,800135,145,00063%2.692.47%2.630.15%2.66-0.15%2.710.22%0.41%
2021-03-252.592.662.572.651.92%0.84%-1.82%48,110,000126,416,00057%2.631.35%2.63-1.20%2.67-0.86%2.700.22%0.40%
2021-03-242.652.662.552.60-2.26%0.27%-3.45%66,195,500171,615,00073%2.59-2.96%2.66-1.44%2.69-1.75%2.690.15%0.36%
2021-03-232.742.742.642.66-2.56%-0.45%-1.08%59,774,900159,695,00065%2.67-2.02%2.70-0.85%2.74-0.04%2.690.15%0.29%
2021-03-222.682.762.682.731.49%0.11%1.68%58,574,700159,719,00058%2.730.96%2.72-0.95%2.740.29%2.690.45%0.30%
2021-03-192.722.762.662.69-2.18%-0.41%0.64%72,266,700195,196,00069%2.70-1.46%2.750.07%2.730.37%2.670.38%0.19%
2021-03-182.762.792.712.75-0.72%0.33%3.27%77,647,500212,800,00074%2.74-1.23%2.750.51%2.720.85%2.660.45%0.14%
2021-03-172.692.862.652.772.97%-0.18%4.49%161,657,900448,643,000159%2.783.28%2.732.02%2.701.89%2.651.15%0.08%
2021-03-162.682.722.662.690.00%0.11%2.63%68,149,100183,094,00071%2.69-0.56%2.680.83%2.650.00%2.620.50%0.00%
2021-03-152.642.772.622.691.89%-0.44%3.14%119,661,100323,286,000121%2.702.31%2.661.68%2.650.92%2.610.42%0.00%
2021-03-122.622.682.592.640.00%-0.04%1.66%85,219,000225,040,00091%2.640.88%2.61-0.65%2.620.42%2.600.15%0.03%
2021-03-112.562.672.542.643.13%0.84%1.81%101,784,200266,449,000110%2.621.28%2.630.42%2.610.27%2.59-0.19%0.08%
2021-03-102.602.662.542.56-3.40%-0.97%-1.46%100,641,500260,204,000110%2.59-2.89%2.620.08%2.600.27%2.60-0.54%0.21%
2021-03-092.572.762.552.653.11%-0.45%1.45%179,776,200478,644,000196%2.663.58%2.621.91%2.601.64%2.610.23%0.32%
2021-03-082.602.632.522.57-0.77%0.00%-1.38%87,897,800225,929,000102%2.57-0.04%2.570.43%2.56-0.20%2.61-0.69%0.29%
2021-03-052.532.632.502.591.57%0.74%-1.30%88,548,700227,658,00098%2.570.39%2.560.55%2.56-0.20%2.62-0.11%0.34%
2021-03-042.562.602.532.55-0.39%-0.43%-2.93%66,868,900171,279,00072%2.560.99%2.54-0.47%2.57-1.00%2.63-0.15%0.18%
2021-03-032.522.572.502.560.00%0.95%-2.70%77,052,100195,372,00076%2.54-0.08%2.56-0.85%2.59-1.48%2.630.34%-0.18%