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:
中远海发( 601866.SH 上证)
板块 :航运_h   
所属成分指数: 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
2022-05-173.033.042.973.00-0.99%0.27%0.54%34,241,100102,461,00059%2.99-0.60%3.000.61%2.980.68%2.980.10%-0.35%
2022-05-163.043.052.973.030.33%0.66%1.64%58,515,100176,156,00099%3.010.87%2.980.37%2.960.44%2.980.44%-0.46%
2022-05-132.933.032.923.023.07%1.21%1.75%72,481,200216,254,000122%2.981.98%2.971.16%2.950.14%2.970.20%-0.66%
2022-05-122.952.962.882.93-1.01%0.14%-1.08%46,290,100135,447,00078%2.93-1.65%2.93-0.14%2.94-1.18%2.96-0.44%-0.78%
2022-05-112.953.002.952.960.34%-0.50%-0.50%60,424,700179,738,00097%2.982.69%2.940.03%2.98-0.40%2.98-0.67%-0.82%
2022-05-102.922.972.842.950.00%1.83%-1.50%66,776,100193,435,000102%2.90-1.56%2.94-2.39%2.99-0.53%3.00-0.76%-0.80%
2022-05-092.962.972.922.950.00%0.24%-2.25%45,292,400133,318,00069%2.94-0.94%3.01-0.83%3.010.54%3.02-0.92%-0.80%
2022-05-063.013.012.932.95-3.59%-0.71%-3.15%58,995,500175,252,00088%2.97-3.29%3.030.03%2.990.30%3.05-0.52%-0.75%
2022-05-053.083.113.043.06-0.97%-0.39%-0.07%76,446,400234,879,000121%3.071.05%3.032.47%2.980.24%3.06-0.29%-0.81%
2022-04-292.993.112.973.094.04%1.64%0.62%59,573,400181,109,00098%3.042.95%2.961.41%2.97-0.93%3.07-0.65%-0.75%
2022-04-282.953.012.902.970.68%0.58%-3.91%48,037,600141,871,00078%2.952.54%2.92-1.39%3.00-0.92%3.09-0.96%-0.65%
2022-04-272.872.962.802.951.72%2.43%-5.48%60,296,100173,628,00094%2.88-1.57%2.96-2.86%3.03-2.16%3.12-1.55%-0.52%
2022-04-262.952.992.862.90-2.36%-0.89%-8.52%61,311,100179,413,00092%2.93-3.75%3.05-1.71%3.10-1.37%3.17-1.03%-0.31%
2022-04-253.183.182.972.97-6.90%-2.30%-7.27%81,320,700247,228,000124%3.04-3.49%3.10-2.21%3.14-1.17%3.20-0.84%-0.17%
2022-04-223.043.223.033.193.91%1.27%-1.24%72,724,600229,096,000117%3.151.22%3.17-0.44%3.18-0.78%3.23-0.43%-0.06%
2022-04-213.183.193.053.07-4.06%-1.35%-5.36%69,340,800215,770,000111%3.11-4.13%3.18-1.21%3.20-1.51%3.24-0.86%0.02%
2022-04-203.223.323.193.200.00%-1.42%-2.20%65,376,100212,237,000105%3.251.53%3.22-0.19%3.25-0.64%3.27-0.37%0.17%
2022-04-193.213.233.173.200.00%0.09%-2.56%38,656,600123,585,00055%3.20-0.16%3.23-1.22%3.27-0.09%3.28-1.11%0.31%
2022-04-183.243.253.173.20-1.23%-0.06%-3.64%39,774,500127,372,00043%3.20-2.02%3.27-1.03%3.27-0.12%3.320.27%0.82%
2022-04-153.293.323.233.24-2.11%-0.86%-2.17%51,454,800168,144,00049%3.27-1.48%3.300.33%3.280.00%3.310.33%1.12%
2022-04-143.313.343.293.310.00%-0.21%0.27%50,455,700167,347,00049%3.320.15%3.290.58%3.28-0.24%3.300.40%1.16%
2022-04-133.303.363.253.310.00%-0.06%0.67%80,428,000266,399,00079%3.312.03%3.270.52%3.29-0.21%3.290.58%1.14%
2022-04-123.203.323.173.313.12%1.97%1.25%72,118,100234,060,00072%3.250.00%3.25-1.09%3.29-1.53%3.270.34%1.02%
2022-04-113.313.333.203.21-2.43%-1.11%-1.47%62,386,600202,526,00065%3.25-0.73%3.29-0.75%3.340.48%3.260.25%0.95%
2022-04-083.323.343.213.290.00%0.61%1.23%66,301,700216,799,00072%3.27-2.01%3.32-1.54%3.330.45%3.250.34%0.88%
2022-04-073.363.403.293.29-2.08%-1.41%1.57%85,229,400284,396,00099%3.340.36%3.371.02%3.310.70%3.240.72%0.79%
2022-04-063.363.393.283.36-2.33%1.05%4.48%125,348,400416,778,000156%3.33-2.15%3.330.85%3.291.17%3.220.97%0.63%
2022-04-013.303.553.263.444.24%1.24%8.01%257,756,500875,775,000369%3.404.65%3.314.29%3.254.47%3.194.05%0.41%
2022-03-313.163.333.113.308.91%1.63%7.81%179,964,000584,279,000353%3.257.77%3.176.16%3.114.74%3.063.24%-0.14%
2022-03-303.023.042.973.030.00%0.56%2.19%45,198,800136,193,000110%3.010.13%2.990.78%2.970.37%2.970.71%-0.69%