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:
中远海特( 600428.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
2022-05-174.704.754.604.751.28%1.63%3.78%29,678,600138,721,00072%4.67-0.32%4.690.67%4.650.58%4.580.95%0.97%
2022-05-164.704.784.634.69-0.42%0.02%3.44%27,118,900127,158,00069%4.69-0.19%4.660.56%4.62-0.15%4.531.32%0.74%
2022-05-134.624.784.594.712.17%0.26%5.25%33,955,400159,517,00088%4.702.58%4.631.07%4.630.28%4.481.77%0.39%
2022-05-124.504.644.484.611.32%0.66%4.84%29,996,000137,382,00078%4.58-0.61%4.58-0.89%4.620.63%4.401.01%0.05%
2022-05-114.614.724.534.55-0.66%-1.26%4.53%37,970,200174,962,00099%4.611.14%4.620.00%4.591.15%4.350.69%-0.16%
2022-05-104.664.704.494.58-2.55%0.53%5.94%41,488,300189,035,000110%4.56-2.71%4.620.74%4.531.39%4.320.58%-0.26%
2022-05-094.594.754.594.702.62%0.36%9.35%52,769,100247,098,000150%4.681.41%4.592.41%4.473.35%4.300.63%-0.36%
2022-05-064.504.724.444.581.78%-0.82%7.23%92,244,900425,955,000268%4.624.24%4.486.67%4.337.93%4.272.57%-0.42%
2022-05-054.304.504.264.5010.02%1.58%8.07%49,196,000217,956,000179%4.439.33%4.209.80%4.013.65%4.160.99%-0.73%
2022-04-294.004.093.874.099.95%0.94%-0.80%23,778,00096,351,00089%4.057.80%3.833.35%3.87-1.43%4.12-0.82%-0.85%
2022-04-283.733.863.643.72-1.06%-1.04%-10.51%17,648,20066,335,00061%3.763.44%3.70-3.65%3.92-2.34%4.16-1.40%-0.75%
2022-04-273.583.773.503.763.01%3.47%-10.82%22,042,20080,096,00071%3.63-2.21%3.84-4.43%4.02-4.38%4.22-2.14%-0.58%
2022-04-263.793.843.613.65-6.65%-1.78%-15.27%30,799,600114,445,00094%3.72-8.63%4.02-4.51%4.20-2.57%4.31-1.67%-0.32%
2022-04-254.264.293.903.91-9.49%-3.86%-10.75%37,262,600151,533,000122%4.07-5.00%4.21-4.47%4.31-1.60%4.38-1.02%-0.14%
2022-04-224.184.404.114.322.13%0.91%-2.39%28,993,800124,124,000103%4.28-1.04%4.41-0.68%4.38-0.77%4.43-0.38%-0.04%
2022-04-214.444.484.184.23-5.37%-2.22%-4.79%27,083,100117,170,000101%4.33-4.82%4.44-0.18%4.42-0.96%4.44-0.38%0.02%
2022-04-204.374.744.354.473.00%-1.65%0.22%41,978,500190,780,000166%4.555.31%4.441.86%4.460.00%4.460.09%0.08%
2022-04-194.304.374.284.341.40%0.56%-2.60%13,497,70058,255,00051%4.320.26%4.36-1.60%4.460.05%4.46-0.58%0.13%
2022-04-184.374.374.264.28-2.73%-0.58%-4.51%17,826,80076,738,00058%4.31-3.02%4.43-1.84%4.46-0.18%4.48-0.16%0.31%
2022-04-154.514.554.374.40-3.08%-0.88%-1.98%22,350,70099,217,00073%4.44-2.01%4.520.56%4.470.02%4.490.13%0.38%
2022-04-144.534.574.494.540.22%0.22%1.27%22,669,400102,683,00076%4.53-0.53%4.490.79%4.470.09%4.480.27%0.43%
2022-04-134.484.644.444.530.67%-0.53%1.32%38,629,100175,936,000129%4.553.85%4.461.27%4.460.18%4.470.54%0.46%
2022-04-124.254.534.224.504.17%2.62%1.19%31,061,800136,219,000107%4.39-0.30%4.40-0.95%4.45-1.11%4.450.07%0.35%
2022-04-114.434.514.264.32-2.48%-1.77%-2.79%25,675,900112,934,00094%4.40-0.70%4.44-1.18%4.50-0.11%4.440.05%0.30%
2022-04-084.464.534.364.43-0.45%0.02%-0.27%19,716,70087,327,00077%4.43-1.62%4.50-0.95%4.510.20%4.440.14%0.23%
2022-04-074.544.574.444.45-2.84%-1.16%0.32%23,589,200106,202,00097%4.50-0.55%4.540.35%4.500.42%4.440.29%0.16%
2022-04-064.534.584.484.58-0.22%1.17%3.55%38,195,800172,913,000164%4.53-0.83%4.520.80%4.480.90%4.420.55%0.02%
2022-04-014.434.704.374.593.15%0.55%4.34%51,560,100235,386,000248%4.572.82%4.492.05%4.441.84%4.401.27%-0.17%
2022-03-314.364.514.354.451.60%0.23%2.44%28,828,800128,012,000164%4.442.21%4.401.22%4.360.83%4.340.51%-0.50%
2022-03-304.344.404.294.380.00%0.83%1.34%18,951,00082,318,000111%4.34-0.98%4.340.39%4.320.14%4.320.65%-0.82%