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
2021-12-035.355.505.345.422.85%-0.11%3.59%69,841,200378,985,000129%5.431.19%5.390.73%5.320.87%5.230.91%0.63%
2021-12-025.345.485.265.27-1.68%-1.72%1.64%61,765,000331,210,000122%5.36-0.22%5.351.36%5.270.75%5.190.82%0.49%
2021-12-015.355.555.275.36-1.83%-0.26%4.22%70,568,300379,267,000150%5.370.86%5.281.23%5.231.14%5.141.18%0.30%
2021-11-305.225.605.105.463.21%2.48%7.42%117,330,700625,152,000269%5.333.86%5.212.78%5.172.15%5.081.86%0.11%
2021-11-294.905.354.865.297.30%3.12%6.01%85,498,600438,644,000229%5.133.95%5.071.62%5.061.06%4.990.91%-0.17%
2021-11-264.995.004.914.93-1.79%-0.10%-0.30%22,688,100111,977,00069%4.94-1.34%4.99-0.85%5.010.28%4.950.02%-0.34%
2021-11-255.015.064.955.020.20%0.36%1.54%25,452,400127,317,00077%5.00-0.44%5.040.12%5.000.46%4.940.06%-0.42%
2021-11-245.115.114.995.01-1.96%-0.28%1.40%31,919,500160,353,00097%5.02-0.83%5.030.82%4.970.79%4.940.24%-0.47%
2021-11-235.035.154.975.111.79%0.87%3.67%39,262,100198,893,000119%5.071.44%4.991.36%4.940.59%4.930.29%-0.58%
2021-11-224.965.054.925.021.83%0.52%2.14%35,622,000177,902,000112%4.992.29%4.921.21%4.910.43%4.920.02%-0.69%
2021-11-194.834.944.804.931.86%0.98%0.33%31,135,800152,000,00099%4.880.06%4.86-0.45%4.89-0.14%4.91-0.51%-0.77%
2021-11-184.824.944.824.84-0.41%-0.80%-2.00%31,654,700154,428,00096%4.881.04%4.88-0.06%4.89-0.31%4.94-1.08%-0.85%
2021-11-174.884.924.764.86-0.82%0.64%-2.66%35,061,800169,308,000100%4.83-2.07%4.89-0.63%4.91-0.33%4.99-0.72%-0.84%
2021-11-164.885.034.844.900.41%-0.63%-2.57%44,326,700218,591,000130%4.930.82%4.92-0.18%4.92-0.06%5.03-0.93%-0.90%
2021-11-154.924.954.854.88-0.81%-0.22%-3.86%27,087,700132,493,00079%4.89-0.65%4.930.00%4.93-0.47%5.08-0.82%-0.97%
2021-11-125.005.004.884.92-1.80%-0.06%-3.87%29,769,800146,563,00085%4.92-0.83%4.93-0.20%4.95-0.80%5.12-0.72%-1.03%
2021-11-114.975.024.925.010.00%0.93%-2.81%28,645,800142,185,00078%4.961.27%4.94-0.32%4.99-1.68%5.16-0.46%-1.14%
2021-11-104.945.024.825.011.01%2.20%-3.26%35,662,200174,820,00095%4.90-1.19%4.95-1.55%5.07-1.17%5.18-0.88%-1.24%
2021-11-095.015.024.924.96-1.00%-0.02%-5.07%21,776,500108,033,00060%4.96-1.16%5.03-2.27%5.13-1.12%5.23-0.76%-1.30%
2021-11-085.005.074.975.010.40%-0.18%-4.84%25,479,300127,871,00070%5.02-1.08%5.15-0.81%5.19-0.92%5.27-0.83%-1.40%
2021-11-055.255.274.994.99-5.31%-1.66%-6.01%43,875,100222,603,000121%5.07-4.05%5.19-1.59%5.24-0.87%5.31-1.27%-1.52%
2021-11-045.195.415.175.271.35%-0.34%-1.99%47,147,800249,312,000137%5.291.52%5.27-0.28%5.290.08%5.38-1.05%-1.64%
2021-11-035.145.385.135.20-0.19%-0.17%-4.31%29,005,600151,085,00087%5.21-1.79%5.29-0.28%5.28-0.57%5.43-1.29%-1.78%
2021-11-025.395.495.115.21-2.62%-1.77%-5.36%40,631,600215,518,000122%5.30-0.64%5.300.21%5.31-0.75%5.51-1.61%-1.83%
2021-11-015.275.435.255.351.13%0.22%-4.38%34,273,500182,954,000102%5.341.14%5.29-0.25%5.35-0.85%5.60-1.43%-1.89%
2021-10-295.225.445.195.291.34%0.23%-6.80%45,599,100240,662,000132%5.280.27%5.31-1.76%5.40-1.94%5.68-1.78%-1.98%
2021-10-285.385.425.185.22-2.97%-0.84%-9.67%28,247,900148,697,00082%5.26-2.48%5.40-2.10%5.51-2.19%5.78-1.50%-2.05%
2021-10-275.535.565.345.38-2.89%-0.33%-8.30%26,729,000144,293,00078%5.40-2.98%5.52-1.83%5.63-1.92%5.87-1.45%-2.19%
2021-10-265.625.675.465.54-1.60%-0.43%-6.94%24,025,400133,671,00071%5.56-0.50%5.62-1.65%5.74-1.71%5.95-1.77%-2.21%
2021-10-255.585.665.465.630.00%0.68%-7.10%26,887,900150,362,00075%5.59-1.57%5.71-1.87%5.84-1.49%6.06-2.05%-2.19%