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
2021-01-133.173.443.153.449.90%1.84%8.31%398,079,6001,344,843,000183%3.385.86%3.282.47%3.252.23%3.181.70%0.81%
2021-01-123.183.353.103.131.62%-1.91%0.22%248,437,000792,873,000121%3.190.03%3.20-0.25%3.180.63%3.120.42%0.71%
2021-01-113.213.323.063.08-4.05%-3.45%-0.96%242,582,200773,834,000122%3.19-0.44%3.201.10%3.160.70%3.110.81%0.81%
2021-01-083.263.283.123.21-1.53%0.19%4.05%333,888,2001,069,656,000173%3.20-0.44%3.171.67%3.141.33%3.091.18%0.85%
2021-01-073.013.262.973.2610.14%1.31%6.92%269,212,500866,388,000160%3.228.42%3.121.96%3.101.71%3.051.33%0.74%
2021-01-063.073.072.942.96-2.63%-0.27%-1.63%123,136,600365,523,00077%2.97-3.17%3.06-0.20%3.04-0.10%3.010.20%0.56%
2021-01-053.103.133.013.04-2.25%-0.82%1.23%168,804,500517,307,000112%3.07-0.87%3.060.30%3.05-0.07%3.000.57%0.50%
2021-01-042.983.192.983.114.71%0.58%4.15%278,300,600860,497,000197%3.093.24%3.051.53%3.051.20%2.991.12%0.38%
2020-12-313.033.062.952.97-0.67%-0.83%0.58%119,278,600357,200,00094%3.00-0.93%3.01-0.92%3.010.57%2.950.34%0.18%
2020-12-302.983.112.952.99-1.64%-1.09%1.60%120,180,400363,334,00094%3.020.53%3.040.73%3.000.71%2.940.44%0.13%
2020-12-293.073.092.923.04-0.98%1.10%3.75%182,141,500547,668,000152%3.01-2.08%3.011.01%2.970.95%2.930.65%0.00%
2020-12-282.973.132.963.072.33%-0.03%5.46%193,598,300594,537,000184%3.073.51%2.982.58%2.951.97%2.911.43%-0.10%
2020-12-252.813.082.783.005.26%1.11%4.53%208,759,300619,317,000222%2.973.52%2.912.61%2.891.55%2.871.24%-0.33%
2020-12-242.782.902.752.852.89%-0.56%0.53%111,332,600319,030,000129%2.872.36%2.840.07%2.85-0.46%2.840.07%-0.55%
2020-12-232.752.852.752.770.00%-1.07%-2.22%66,052,700184,929,00078%2.80-0.78%2.83-0.53%2.86-0.07%2.83-0.46%-0.61%
2020-12-222.872.892.772.77-4.48%-1.84%-2.67%80,755,100227,905,00095%2.82-1.50%2.85-1.01%2.860.07%2.85-0.46%-0.60%
2020-12-212.812.942.802.902.47%1.22%1.43%98,646,700282,658,000118%2.870.46%2.880.31%2.860.53%2.86-0.56%-0.63%
2020-12-182.902.912.822.83-3.08%-0.77%-1.57%92,539,500263,955,000109%2.85-1.66%2.870.35%2.840.71%2.88-0.90%-0.71%
2020-12-172.792.962.742.925.42%0.69%0.65%153,116,600444,046,000171%2.904.13%2.862.70%2.820.86%2.90-0.17%-0.65%
2020-12-162.812.842.762.77-1.77%-0.54%-4.68%41,761,300116,311,00047%2.79-0.57%2.780.18%2.80-1.06%2.91-0.82%-0.62%
2020-12-152.772.832.752.821.08%0.68%-3.75%59,258,100165,977,00059%2.801.38%2.78-0.79%2.83-1.05%2.93-0.41%-0.59%
2020-12-142.752.802.732.791.82%0.98%-5.17%58,541,800161,725,00053%2.76-0.36%2.80-1.75%2.86-1.58%2.94-0.84%-0.50%
2020-12-112.852.892.722.74-4.20%-1.19%-7.65%107,056,700296,888,00088%2.77-3.25%2.85-2.60%2.91-2.19%2.97-0.97%-0.33%
2020-12-102.882.922.812.86-1.38%-0.21%-4.54%78,768,200225,729,00065%2.87-2.85%2.93-1.68%2.97-0.37%3.00-0.50%-0.11%
2020-12-092.983.022.902.90-2.68%-1.69%-3.69%70,552,600208,097,00052%2.95-0.61%2.98-0.80%2.98-0.50%3.01-0.36%0.10%
2020-12-082.953.002.922.980.00%0.40%-1.39%72,163,600214,213,00047%2.97-1.07%3.000.33%3.000.17%3.02-0.82%0.11%
2020-12-073.073.092.962.98-1.97%-0.67%-2.20%101,868,500305,564,00059%3.00-0.56%2.99-0.30%2.99-0.47%3.05-1.26%0.20%
2020-12-042.943.082.933.043.75%0.76%-1.49%147,367,500444,576,00073%3.022.55%3.000.67%3.01-0.27%3.09-0.32%0.45%
2020-12-032.983.012.922.93-2.33%-0.41%-5.36%102,822,300302,475,00044%2.94-2.62%2.98-1.23%3.01-0.53%3.100.10%0.67%
2020-12-022.953.112.933.000.00%-0.70%-3.01%153,904,800464,956,00063%3.022.03%3.02-0.40%3.03-0.33%3.09-0.48%0.77%