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
2019-08-234.584.594.534.560.00%0.09%1.81%7,416,50033,789,00070%4.56-0.15%4.580.11%4.550.53%4.480.18%-0.17%
2019-08-224.584.634.524.56-0.44%-0.07%1.99%9,749,40044,488,00090%4.56-0.74%4.570.55%4.530.80%4.470.27%-0.26%
2019-08-214.534.654.514.580.88%-0.37%2.71%14,214,50065,345,000130%4.601.12%4.551.25%4.490.83%4.460.45%-0.38%
2019-08-204.514.594.514.54-0.22%-0.13%2.28%10,495,00047,707,00098%4.550.93%4.491.26%4.450.70%4.440.52%-0.54%
2019-08-194.474.554.454.552.25%1.02%3.03%15,851,50071,394,000133%4.501.88%4.440.82%4.420.61%4.420.18%-0.71%
2019-08-164.404.464.374.451.37%0.66%0.95%11,154,60049,309,00092%4.421.75%4.400.41%4.40-0.09%4.41-0.27%-0.84%
2019-08-154.284.414.264.39-0.45%1.04%-0.68%10,150,30044,100,00069%4.35-1.87%4.38-0.52%4.40-0.45%4.42-0.65%-1.02%
2019-08-144.424.464.394.411.15%-0.41%-0.88%10,701,90047,390,00071%4.431.40%4.40-0.11%4.42-0.07%4.45-0.85%-0.99%
2019-08-134.404.404.354.36-2.02%-0.16%-2.83%8,808,40038,466,00053%4.37-1.04%4.41-0.52%4.420.32%4.49-0.93%-0.96%
2019-08-124.444.464.394.450.23%0.84%-1.74%8,717,30038,466,00049%4.41-0.68%4.43-0.18%4.41-0.18%4.53-0.59%-0.89%
2019-08-094.484.504.404.44-0.89%-0.07%-2.55%9,902,00043,994,00053%4.440.14%4.440.89%4.42-0.29%4.56-0.72%-0.84%
2019-08-084.454.494.414.480.90%0.97%-2.38%12,026,10053,361,00061%4.44-0.07%4.40-0.14%4.43-0.76%4.59-0.97%-0.78%
2019-08-074.444.474.414.440.68%0.00%-4.19%11,464,70050,909,00052%4.441.79%4.41-0.45%4.46-1.17%4.63-1.11%-0.70%
2019-08-064.314.454.304.41-0.45%1.10%-5.89%22,278,50097,176,00090%4.36-1.91%4.43-1.71%4.52-1.83%4.69-1.22%-0.56%
2019-08-054.474.504.414.43-1.77%-0.38%-6.62%15,133,10067,291,00062%4.45-0.34%4.50-1.64%4.60-0.99%4.74-1.13%-0.41%
2019-08-024.544.544.354.51-3.01%1.08%-6.00%33,427,200149,151,000129%4.46-4.06%4.58-2.93%4.65-2.11%4.80-2.02%-0.27%
2019-08-014.644.694.634.65-0.85%-0.02%-5.04%15,569,90072,419,00058%4.65-1.02%4.72-0.72%4.75-0.73%4.90-0.35%-0.07%
2019-07-314.764.784.674.69-1.88%-0.19%-4.56%23,275,400109,363,00087%4.70-1.86%4.75-0.88%4.78-1.24%4.91-0.55%-0.14%
2019-07-304.764.824.754.780.21%-0.17%-3.26%20,770,00099,451,00081%4.790.19%4.79-0.33%4.84-0.70%4.94-0.28%-0.10%
2019-07-294.834.834.754.77-1.24%-0.19%-3.73%15,291,40073,083,00060%4.78-0.60%4.81-1.21%4.88-0.94%4.96-0.04%-0.11%
2019-07-264.794.884.764.830.21%0.46%-2.56%20,220,30097,221,00079%4.81-0.33%4.87-0.88%4.92-1.30%4.96-0.08%-0.17%
2019-07-254.874.894.754.82-1.83%-0.08%-2.84%32,614,100157,328,000132%4.82-2.68%4.91-1.62%4.99-0.64%4.96-0.20%-0.19%
2019-07-244.985.024.894.91-1.21%-0.95%-1.23%29,712,300147,273,000136%4.96-0.58%4.99-1.19%5.02-0.24%4.970.24%-0.20%
2019-07-234.995.044.944.97-0.80%-0.32%0.22%19,633,80097,899,00097%4.99-0.93%5.050.12%5.030.04%4.960.28%-0.26%
2019-07-225.105.154.975.01-1.57%-0.46%1.31%28,797,700144,946,000148%5.03-1.10%5.050.08%5.030.64%4.950.28%-0.32%
2019-07-194.925.224.915.094.30%0.02%3.22%48,138,500244,995,000249%5.093.18%5.041.53%5.001.81%4.930.04%-0.38%
2019-07-184.985.014.884.88-2.79%-1.05%-0.99%15,413,20076,014,00085%4.93-1.50%4.970.71%4.910.51%4.93-1.08%-0.34%
2019-07-174.995.054.965.020.80%0.26%0.74%16,728,20083,750,00082%5.011.05%4.931.32%4.881.06%4.98-0.14%-0.13%
2019-07-164.944.994.914.980.61%0.50%-0.20%15,533,30076,972,00075%4.962.17%4.871.19%4.830.63%4.99-0.44%-0.07%
2019-07-154.814.964.714.950.00%2.06%-1.24%20,105,20097,507,00093%4.851.40%4.810.78%4.80-0.74%5.01-0.60%0.06%