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:
中远海控( 601919.SH 上证)
板块 :航运_h   上证180   国家队救市概念   
所属成分指数: 上证180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
2019-06-174.674.694.604.660.00%0.00%-2.41%9,603,40044,752,00069%4.66-1.02%4.72-1.05%4.78-0.19%4.78-0.23%-0.26%
2019-06-144.794.854.634.66-2.92%-1.02%-2.63%20,738,30097,628,000151%4.71-1.86%4.77-1.26%4.78-0.29%4.79-0.27%-0.31%
2019-06-134.884.884.754.80-1.44%0.06%0.02%12,648,70060,675,000101%4.80-1.48%4.830.25%4.80-0.15%4.80-0.13%-0.35%
2019-06-124.904.914.834.87-0.61%0.02%1.35%11,059,00053,841,00089%4.870.62%4.820.94%4.810.59%4.81-0.15%-0.40%
2019-06-114.744.914.724.903.81%1.26%1.83%18,308,90088,603,000138%4.842.39%4.780.21%4.780.06%4.810.27%-0.46%
2019-06-104.644.774.644.721.07%-0.13%-1.65%8,505,90040,196,00061%4.730.30%4.770.15%4.77-0.29%4.80-0.13%-0.62%
2019-06-064.764.784.664.67-2.51%-0.89%-2.81%10,666,70050,266,00073%4.71-2.40%4.76-0.81%4.79-0.27%4.81-0.19%-0.68%
2019-06-054.774.924.764.791.70%-0.79%-0.50%15,003,60072,439,00098%4.832.27%4.800.10%4.80-0.10%4.81-0.48%-0.74%
2019-06-044.794.824.684.71-2.28%-0.23%-2.63%13,602,20064,222,00083%4.72-2.56%4.79-0.54%4.81-0.81%4.84-0.84%-0.76%
2019-06-034.784.944.764.820.84%-0.52%-1.19%13,863,40067,168,00083%4.850.50%4.82-0.08%4.850.52%4.88-0.45%-0.70%
2019-05-314.834.884.774.78-0.83%-0.85%-2.45%10,315,60049,732,00060%4.820.69%4.82-0.56%4.820.04%4.90-0.71%-0.71%
2019-05-304.804.834.754.82-0.21%0.67%-2.33%10,749,80051,468,00058%4.79-1.42%4.850.52%4.82-0.12%4.94-0.74%-0.76%
2019-05-294.854.924.814.83-1.83%-0.56%-2.86%12,422,10060,333,00067%4.86-0.49%4.830.23%4.82-0.68%4.97-0.60%-0.72%
2019-05-284.834.954.804.921.86%0.80%-1.64%19,845,80096,877,000106%4.882.56%4.820.38%4.86-0.88%5.00-0.75%-0.71%
2019-05-274.744.894.664.831.26%1.49%-4.17%22,107,000105,202,000113%4.76-1.02%4.80-1.84%4.90-1.31%5.04-1.29%-0.73%
2019-05-244.794.884.754.77-1.04%-0.79%-6.58%14,074,60067,668,00071%4.81-0.44%4.89-1.71%4.97-1.29%5.11-0.74%-0.70%
2019-05-234.934.934.754.82-2.63%-0.19%-6.30%21,452,600103,600,000105%4.83-3.46%4.97-1.62%5.03-1.74%5.14-0.77%-0.71%
2019-05-225.085.114.934.95-3.13%-1.04%-4.51%20,258,900101,341,000103%5.00-1.75%5.05-1.23%5.12-1.01%5.18-0.65%-0.74%
2019-05-215.105.175.035.110.59%0.37%-2.07%20,406,400103,895,000103%5.090.39%5.12-1.20%5.17-0.58%5.22-0.31%-0.79%
2019-05-205.105.194.965.08-0.59%0.18%-2.94%17,330,10087,874,00086%5.07-2.29%5.18-1.20%5.20-0.93%5.23-0.57%-0.89%
2019-05-175.325.345.075.11-3.95%-1.54%-2.93%18,320,30095,082,00082%5.19-2.11%5.24-0.17%5.25-0.23%5.26-1.15%-0.99%
2019-05-165.325.335.265.321.33%0.34%-0.09%13,665,20072,454,00059%5.300.95%5.25-0.11%5.260.38%5.33-0.37%-0.92%
2019-05-155.175.305.175.251.94%-0.04%-1.78%14,752,60077,484,00060%5.250.65%5.260.02%5.24-0.25%5.35-0.48%-0.99%
2019-05-145.185.385.125.15-3.74%-1.30%-4.11%21,312,600111,211,00085%5.22-1.47%5.260.15%5.26-0.08%5.37-0.96%-0.98%
2019-05-135.235.425.165.351.33%1.02%-1.35%22,615,000119,765,00089%5.300.86%5.25-0.10%5.26-0.30%5.42-0.97%-0.93%
2019-05-105.185.375.075.282.92%0.55%-3.58%21,689,800113,887,00085%5.251.18%5.250.08%5.28-1.73%5.48-0.91%-0.83%
2019-05-095.205.305.125.13-2.66%-1.16%-7.17%19,393,400100,648,00075%5.19-2.28%5.25-0.96%5.37-0.94%5.53-1.07%-0.75%
2019-05-085.205.425.125.27-0.38%-0.77%-5.66%22,108,700117,413,00086%5.311.36%5.30-2.18%5.42-0.81%5.59-1.12%-0.70%
2019-05-075.265.335.125.290.95%0.95%-6.36%22,419,200117,486,00086%5.24-1.62%5.42-1.24%5.46-1.60%5.65-1.35%-0.73%
2019-05-065.315.575.185.240.00%-1.61%-8.49%41,809,900222,674,000158%5.33-6.27%5.49-2.32%5.55-2.53%5.73-1.56%-0.54%