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
2023-01-1110.1910.2810.1410.15-0.39%-0.57%-0.85%49,979,400510,181,00099%10.210.19%10.20-0.20%10.22-0.02%10.24-0.24%-0.58%
2023-01-1010.2510.2610.1610.19-0.39%0.01%-0.70%41,492,200422,745,00083%10.19-0.18%10.22-0.14%10.220.01%10.26-0.39%-0.87%
2023-01-0910.2310.2610.1510.23-0.29%0.23%-0.70%55,633,800567,872,000105%10.21-0.58%10.24-0.04%10.22-0.12%10.30-0.37%-1.11%
2023-01-0610.2610.3410.2310.260.29%-0.07%-0.77%49,993,000513,294,00098%10.270.29%10.240.26%10.240.17%10.34-0.63%-1.27%
2023-01-0510.2610.2810.2010.230.00%-0.07%-1.69%47,590,300487,203,00091%10.240.24%10.21-0.09%10.22-0.31%10.41-0.36%-1.41%
2023-01-0410.2210.2610.1810.23-0.49%0.17%-2.05%45,051,600460,130,00088%10.210.19%10.220.09%10.25-0.47%10.44-0.51%-1.58%
2023-01-0310.2910.3010.1110.28-0.10%0.84%-2.08%52,415,400534,332,000101%10.19-0.63%10.21-0.63%10.30-0.74%10.50-0.85%-1.66%
2022-12-3010.1510.3210.1410.291.48%0.30%-2.81%55,061,400564,889,000102%10.260.67%10.28-0.68%10.38-0.67%10.59-0.94%-1.69%
2022-12-2910.3810.3810.1310.14-2.50%-0.50%-5.13%62,167,100633,533,000104%10.19-2.37%10.35-1.34%10.45-1.50%10.69-0.66%-1.70%
2022-12-2810.5010.5410.3910.40-0.76%-0.36%-3.34%41,191,500429,970,00067%10.44-0.56%10.49-0.61%10.60-0.41%10.76-0.79%-1.74%
2022-12-2710.4610.5910.4010.480.77%-0.16%-3.37%42,144,400442,376,00057%10.50-0.17%10.55-1.12%10.65-0.50%10.85-3.14%-1.82%
2022-12-2610.7010.7510.3510.40-2.71%-1.09%-7.12%72,136,900758,496,00086%10.52-1.83%10.67-0.91%10.70-1.10%11.20-2.79%-1.47%
2022-12-2310.7110.8210.6510.69-0.74%-0.20%-7.19%33,720,300361,165,00038%10.71-1.25%10.77-0.20%10.82-0.55%11.52-1.97%-1.13%
2022-12-2210.7810.9810.7010.770.75%-0.71%-8.34%58,857,700638,427,00060%10.851.29%10.79-0.38%10.880.10%11.75-2.04%-0.88%
2022-12-2110.7410.7910.6510.69-0.37%-0.18%-10.88%37,204,100398,413,00035%10.71-0.77%10.83-0.77%10.87-0.73%12.00-2.08%-0.59%
2022-12-2010.8110.9110.7110.73-1.20%-0.57%-12.41%47,524,600512,895,00038%10.79-1.23%10.920.11%10.95-4.18%12.25-1.30%-0.28%
2022-12-1911.1511.1510.7910.86-2.51%-0.60%-12.50%72,790,100795,270,00054%10.93-0.41%10.91-0.63%11.43-3.34%12.41-1.15%-0.06%
2022-12-1610.7311.1510.6911.143.34%1.54%-11.27%100,921,3001,107,257,00071%10.971.45%10.98-5.83%11.82-3.34%12.56-1.05%0.13%
2022-12-1510.9911.0410.7410.78-1.91%-0.31%-15.04%87,546,300946,735,00062%10.81-2.28%11.66-5.06%12.23-3.27%12.69-1.05%0.27%
2022-12-1411.1911.2010.8810.990.27%-0.69%-14.29%157,842,2001,746,698,000113%11.070.10%12.28-6.77%12.64-4.49%12.82-1.63%0.42%
除权分界线,2022年12月14日,10股派20.100元(以下数据已经复权)
2022-12-1311.1111.2410.9610.96-1.35%-0.86%-15.93%118,024,1001,542,016,000102%11.06-1.04%13.17-0.69%13.24-0.08%13.040.40%0.61%
2022-12-1211.3211.3711.0811.11-1.59%-0.55%-14.43%108,003,4001,423,552,00096%11.17-0.80%13.26-0.38%13.250.49%12.980.55%0.60%
2022-12-0911.2911.4411.1411.290.36%0.26%-12.57%102,786,4001,364,074,00095%11.26-0.47%13.310.35%13.180.56%12.910.60%0.56%
2022-12-0811.4011.4311.2211.25-1.14%-0.57%-12.36%113,380,5001,510,663,000107%11.310.02%13.261.01%13.110.85%12.840.80%0.54%
2022-12-0711.1411.4911.1411.382.71%0.60%-10.63%171,226,4002,281,001,000164%11.311.70%13.131.52%13.001.52%12.731.02%0.49%
2022-12-0610.9911.3210.8911.080.54%-0.39%-12.11%135,235,3001,776,084,000131%11.122.18%12.931.40%12.811.23%12.610.91%0.46%
2022-12-0510.6011.0910.6011.024.55%1.23%-11.78%143,170,5001,846,300,000132%10.893.25%12.751.28%12.651.21%12.490.76%0.43%
2022-12-0210.5510.6110.5110.54-0.66%-0.03%-14.99%58,401,800733,121,00057%10.54-0.99%12.590.33%12.500.16%12.400.33%0.36%
2022-12-0110.6910.7310.5810.61-0.09%-0.36%-14.14%91,062,6001,152,645,00090%10.650.94%12.550.92%12.480.58%12.360.42%0.38%
2022-11-3010.4010.6610.3810.620.00%0.67%-13.69%115,844,6001,454,924,000117%10.551.19%12.440.42%12.410.06%12.310.34%0.39%