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
2022-05-1714.2814.3114.0514.260.42%0.54%-0.98%66,482,500942,913,00058%14.18-0.85%14.310.25%14.280.32%14.400.20%0.01%
2022-05-1614.5214.5514.1714.20-1.53%-0.73%-1.20%85,523,5001,223,289,00072%14.30-0.50%14.27-0.12%14.23-0.13%14.370.69%-0.10%
2022-05-1314.2114.5114.1814.422.05%0.31%1.02%119,731,5001,721,250,00096%14.381.96%14.290.89%14.25-0.43%14.270.56%-0.32%
2022-05-1213.9814.4213.9214.13-0.14%0.21%-0.46%91,325,1001,287,656,00070%14.10-1.68%14.16-0.59%14.31-1.57%14.200.01%-0.53%
2022-05-1114.2814.5214.1014.15-0.70%-1.33%-0.31%121,354,8001,740,376,00091%14.342.25%14.25-0.84%14.540.29%14.19-0.21%-0.62%
2022-05-1014.0114.3413.7314.25-1.45%1.60%0.18%120,842,6001,694,871,00090%14.03-3.16%14.37-2.80%14.500.06%14.22-0.40%-0.65%
2022-05-0914.4614.6114.3914.46-0.55%-0.16%1.25%62,856,800910,339,00049%14.48-1.23%14.781.03%14.491.39%14.28-0.40%-0.69%
2022-05-0614.5714.8714.5014.54-3.13%-0.84%1.41%113,269,4001,660,857,00087%14.66-1.91%14.631.24%14.291.23%14.34-0.11%-0.80%
2022-05-0514.8815.1614.7015.014.02%0.41%4.58%185,668,0002,775,371,000150%14.955.31%14.453.82%14.121.47%14.350.41%-0.97%
2022-04-2914.0514.4513.8514.432.63%1.66%0.95%146,101,9002,073,986,000121%14.201.13%13.921.30%13.91-0.45%14.29-0.62%-1.02%
2022-04-2813.9014.2513.7714.060.93%0.16%-2.25%135,218,0001,898,056,000116%14.043.56%13.74-0.34%13.98-0.69%14.38-0.91%-0.98%
2022-04-2713.2813.9413.1213.932.73%2.77%-4.03%156,331,3002,118,893,000133%13.55-0.78%13.79-2.36%14.07-2.24%14.52-1.55%-0.91%
2022-04-2613.5913.9213.4013.56-0.07%-0.73%-8.02%145,275,1001,984,472,000129%13.66-3.33%14.12-2.49%14.40-2.10%14.74-1.49%-0.75%
2022-04-2514.4214.5513.5513.57-8.12%-3.97%-9.33%158,758,9002,243,428,000144%14.13-4.40%14.48-2.96%14.70-1.49%14.97-0.95%-0.63%
2022-04-2214.5115.0414.2614.770.89%-0.08%-2.25%97,788,1001,445,547,00092%14.780.10%14.92-0.65%14.93-0.65%15.11-0.49%-0.59%
2022-04-2114.9015.0214.6114.64-2.66%-0.87%-3.59%89,851,7001,326,897,00081%14.77-2.90%15.02-0.10%15.02-0.86%15.19-0.79%-0.58%
2022-04-2015.2015.4715.0015.040.13%-1.11%-1.74%95,176,3001,447,559,00081%15.210.87%15.03-0.07%15.15-0.26%15.31-1.52%-0.54%
2022-04-1914.9915.3014.9015.020.87%-0.38%-3.36%76,992,9001,160,919,00052%15.081.83%15.04-0.75%15.19-0.24%15.54-1.76%-0.38%
2022-04-1815.0115.0214.5914.89-1.46%0.56%-5.88%88,339,8001,308,041,00047%14.81-2.89%15.16-1.20%15.23-0.14%15.82-0.08%-0.14%
2022-04-1515.3115.4215.0715.11-2.33%-0.90%-4.57%90,524,7001,380,243,00046%15.25-0.95%15.340.05%15.25-0.30%15.83-0.26%-0.18%
2022-04-1415.4715.5215.2115.470.91%0.50%-2.55%96,296,1001,482,263,00049%15.390.10%15.330.76%15.30-0.68%15.87-0.21%-0.11%
2022-04-1315.3215.6315.1215.33-0.71%-0.31%-3.63%101,448,4001,559,942,00051%15.380.75%15.22-0.26%15.40-1.94%15.910.05%-0.03%
2022-04-1214.9015.6414.8615.442.93%1.17%-2.89%144,312,8002,202,560,00071%15.261.26%15.26-1.24%15.71-2.27%15.90-0.32%-0.10%
2022-04-1115.3915.4014.9715.00-3.72%-0.48%-5.96%154,397,5002,327,023,00074%15.07-2.48%15.45-3.15%16.07-0.20%15.95-0.57%-0.10%
2022-04-0815.5615.6715.1815.580.19%0.80%-2.87%140,048,5002,164,620,00071%15.46-2.00%15.95-2.32%16.10-0.40%16.04-0.36%-0.06%
2022-04-0715.8516.0015.5515.55-3.36%-1.41%-3.41%176,382,7002,781,839,00094%15.77-2.88%16.330.43%16.17-0.28%16.10-0.33%-0.03%
2022-04-0616.4816.6515.9616.09-5.63%-0.92%-0.38%348,757,5005,663,343,000198%16.24-2.47%16.260.19%16.210.78%16.150.03%-0.05%
2022-04-0115.9117.0515.7217.0510.00%2.40%5.59%405,160,0006,746,032,000267%16.657.44%16.232.82%16.092.17%16.150.67%-0.13%
2022-03-3115.5015.7315.3115.50-3.67%0.02%-3.37%198,935,5003,082,895,000142%15.50-3.33%15.78-0.09%15.75-1.07%16.04-0.54%-0.30%
2022-03-3016.1616.1915.9116.090.00%0.37%-0.23%126,037,8002,020,368,00094%16.030.06%15.800.12%15.92-0.23%16.130.44%-0.41%