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:
中远海能( 600026.SH 上证)
板块 :航运_h   
所属成分指数: 中证500
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
2023-01-1111.8912.5611.8212.253.99%-0.02%1.08%104,970,8001,286,217,000193%12.253.30%12.121.34%12.050.48%12.120.21%-0.78%
2023-01-1012.0412.1211.7311.78-1.83%-0.69%-2.60%45,955,500545,115,00094%11.86-1.73%11.96-0.04%11.99-0.98%12.09-0.23%-1.08%
2023-01-0911.9412.2311.9212.000.00%-0.59%-1.01%41,472,600500,612,00087%12.070.95%11.97-0.36%12.11-0.06%12.120.01%-1.12%
2023-01-0611.8112.1311.6112.000.93%0.35%-1.00%62,017,200741,595,000122%11.960.63%12.01-1.36%12.12-0.24%12.12-0.80%-1.23%
2023-01-0511.8812.0411.8111.89-1.33%0.06%-2.69%48,807,100579,996,00092%11.88-2.13%12.17-0.55%12.15-0.48%12.22-0.75%-1.22%
2023-01-0412.3712.4411.9012.05-4.21%-0.75%-2.12%68,717,000834,310,000135%12.14-2.36%12.24-0.03%12.21-0.13%12.31-0.89%-1.15%
2023-01-0312.0212.6911.8812.584.40%1.17%1.28%62,573,100778,088,000132%12.442.63%12.241.02%12.220.68%12.42-0.96%-1.08%
2022-12-3012.0212.3411.9212.050.33%-0.54%-3.92%43,632,900528,661,00088%12.120.66%12.12-0.16%12.140.12%12.54-1.15%-1.06%
2022-12-2911.9512.1511.9512.01-1.15%-0.22%-5.34%31,420,700378,216,00063%12.04-1.25%12.14-0.31%12.12-1.35%12.69-1.32%-0.97%
2022-12-2812.2212.4312.0412.15-0.90%-0.32%-5.50%39,439,400480,708,00076%12.190.11%12.180.41%12.29-1.00%12.86-1.90%-0.91%
2022-12-2712.2512.3312.0512.260.16%0.69%-6.46%32,160,700391,587,00057%12.180.09%12.13-1.66%12.41-1.31%13.11-2.80%-0.83%
2022-12-2612.1012.3311.8612.241.75%0.62%-9.22%40,940,600498,023,00060%12.170.72%12.33-1.45%12.58-1.77%13.48-0.65%-0.72%
2022-12-2312.3412.5511.7812.03-3.30%-0.40%-11.36%67,962,900820,884,00090%12.08-4.37%12.51-3.08%12.81-2.60%13.57-1.08%-0.80%
2022-12-2213.1913.2612.3912.44-5.61%-1.50%-9.32%80,078,6001,011,388,000106%12.63-3.81%12.91-2.66%13.15-2.64%13.72-0.73%-0.87%
2022-12-2113.1813.3312.9313.18-0.75%0.38%-4.63%32,500,800426,750,00046%13.13-1.09%13.26-1.27%13.50-1.89%13.820.00%-0.99%
2022-12-2013.1313.4212.9613.280.61%0.04%-3.91%41,651,200552,940,00056%13.28-0.35%13.43-1.53%13.76-2.84%13.82-0.17%-1.22%
2022-12-1913.5413.7813.1113.20-4.14%-0.91%-4.65%64,348,600857,211,00082%13.32-3.24%13.64-3.01%14.170.13%13.84-0.83%-1.54%
2022-12-1613.8614.1613.5713.77-1.29%0.02%-1.36%40,932,500563,523,00049%13.77-1.38%14.07-2.69%14.150.60%13.96-0.21%-1.72%
2022-12-1513.9414.2213.7913.95-1.20%-0.06%-0.28%49,068,100684,940,00052%13.96-2.46%14.461.56%14.060.55%13.99-0.76%-2.18%
2022-12-1414.4014.6614.0814.12-4.66%-1.33%0.17%71,048,9001,016,789,00074%14.31-2.87%14.231.51%13.990.93%14.10-1.12%-2.37%
2022-12-1314.3014.9914.3014.816.24%0.52%3.89%123,416,0001,818,471,000123%14.738.91%14.023.77%13.862.12%14.26-1.62%-2.53%
2022-12-1213.7314.0012.8713.942.12%3.04%-3.80%95,824,1001,296,368,00087%13.53-0.41%13.510.07%13.57-1.66%14.49-1.44%-2.44%
2022-12-0913.6013.7713.4213.652.32%0.48%-7.16%92,907,5001,262,122,00089%13.591.66%13.50-0.55%13.80-0.92%14.70-1.81%-2.27%
2022-12-0813.4713.5513.2213.34-1.62%-0.17%-10.91%56,015,800748,527,00054%13.36-1.07%13.58-2.67%13.93-1.85%14.97-1.93%-2.04%
2022-12-0713.5013.7013.3313.56-0.95%0.39%-11.18%69,868,800943,685,00067%13.51-1.88%13.95-0.99%14.19-2.48%15.27-2.35%-1.84%
2022-12-0613.9314.1313.5313.69-3.46%-0.55%-12.43%90,298,1001,243,011,00087%13.77-3.97%14.09-2.28%14.55-3.60%15.63-3.38%-1.60%
2022-12-0513.8914.6113.8914.182.90%-1.08%-12.37%124,416,6001,783,564,000123%14.341.80%14.42-2.60%15.09-2.27%16.18-2.61%-1.21%
2022-12-0215.1015.1013.7313.78-9.64%-2.14%-17.06%153,844,2002,166,349,000157%14.08-6.72%14.80-6.47%15.44-4.70%16.62-4.77%-0.99%
2022-12-0115.0615.3914.6615.25-0.85%1.02%-12.60%92,056,0001,389,644,000103%15.10-2.17%15.83-2.90%16.21-3.30%17.45-2.63%-0.53%
2022-11-3016.4916.4915.0815.380.00%-0.33%-14.17%134,623,7002,077,390,000149%15.43-8.65%16.30-5.62%16.76-5.43%17.92-2.75%-0.24%