成本价计算(单股)
中远海控( 601919.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 07-01 | 13.84 | 14.00 | 13.78 | 13.88 | -0.14% | 0.24% | -0.81% | 683,210 | 94,603 | 63% | 13.85 | -0.33% | 13.92 | -0.79% | 13.96 | 0.27% | 13.99 | -0.66% | -0.77% | |
| 06-30 | 13.88 | 13.99 | 13.81 | 13.90 | 0.07% | 0.05% | -1.32% | 745,060 | 103,514 | 65% | 13.89 | -0.60% | 14.03 | 0.24% | 13.92 | 0.54% | 14.09 | -1.03% | -0.73% | |
| 06-29 | 14.10 | 14.19 | 13.86 | 13.89 | -2.32% | -0.62% | -2.40% | 1,035,353 | 144,714 | 84% | 13.98 | -1.04% | 13.99 | 0.58% | 13.85 | 0.12% | 14.23 | -1.56% | -0.65% | |
| 06-28 | 13.80 | 14.29 | 13.79 | 14.22 | 2.82% | 0.68% | -1.64% | 1,558,567 | 220,135 | 112% | 14.12 | 2.19% | 13.91 | 1.82% | 13.83 | 0.20% | 14.46 | -0.22% | -0.48% |  |
| 06-27 | 13.67 | 13.93 | 13.63 | 13.83 | 1.17% | 0.07% | -4.55% | 1,066,128 | 147,353 | 76% | 13.82 | 1.25% | 13.67 | -0.11% | 13.80 | -1.57% | 14.49 | -0.42% | -0.51% | |
| 06-24 | 13.70 | 13.77 | 13.55 | 13.67 | -0.44% | 0.15% | -6.05% | 872,384 | 119,083 | 61% | 13.65 | 0.85% | 13.68 | -1.11% | 14.02 | -1.46% | 14.55 | -0.40% | -0.53% | |
| 06-23 | 13.60 | 13.75 | 13.41 | 13.73 | -0.07% | 1.44% | -6.01% | 1,154,931 | 156,319 | 76% | 13.54 | -2.55% | 13.84 | -3.07% | 14.23 | -2.35% | 14.61 | -0.94% | -0.53% | |
| 06-22 | 13.91 | 14.11 | 13.73 | 13.74 | -1.22% | -1.07% | -6.82% | 936,920 | 130,131 | 58% | 13.89 | -1.03% | 14.27 | -1.70% | 14.57 | -2.16% | 14.75 | -0.86% | -0.47% | |
| 06-21 | 14.30 | 14.30 | 13.75 | 13.91 | -1.49% | -0.88% | -6.48% | 1,489,666 | 209,054 | 91% | 14.03 | -0.08% | 14.52 | -2.78% | 14.89 | -0.57% | 14.87 | -1.44% | -0.36% | |
| 除权分界线,2022年06月21日,10股派8.700元(以下数据已经复权) | ||||||||||||||||||||
| 06-20 | 14.13 | 14.18 | 13.85 | 14.12 | 0.00% | 0.53% | -6.43% | 1,118,016 | 166,753 | 69% | 14.05 | 1.21% | 14.94 | -1.28% | 14.98 | 0.31% | 15.09 | -0.21% | -0.13% | |
| 06-17 | 13.72 | 14.17 | 13.54 | 14.12 | 0.36% | 1.75% | -6.63% | 1,253,480 | 184,849 | 77% | 13.88 | -2.45% | 15.13 | 0.53% | 14.93 | 0.31% | 15.12 | -0.26% | -0.03% | |
| 06-16 | 14.55 | 14.62 | 14.02 | 14.07 | -2.83% | -1.10% | -7.20% | 1,602,575 | 241,931 | 103% | 14.23 | -1.67% | 15.05 | 0.81% | 14.89 | 0.09% | 15.16 | -0.17% | 0.06% | |
| 06-15 | 14.00 | 14.92 | 13.98 | 14.48 | 5.23% | 0.09% | -4.66% | 2,532,948 | 388,466 | 172% | 14.47 | 7.12% | 14.93 | 2.88% | 14.88 | 0.16% | 15.19 | 0.11% | 0.13% | |
| 06-14 | 13.52 | 13.78 | 13.34 | 13.76 | 0.00% | 1.89% | -9.29% | 1,191,588 | 171,288 | 85% | 13.51 | -1.52% | 14.51 | -1.68% | 14.85 | -2.26% | 15.17 | -0.54% | 0.16% | |
| 06-13 | 13.66 | 13.88 | 13.63 | 13.76 | -1.15% | 0.34% | -9.79% | 1,088,078 | 158,669 | 79% | 13.71 | 0.15% | 14.76 | -1.74% | 15.20 | -0.67% | 15.25 | -0.57% | 0.26% | |
| 06-10 | 13.46 | 13.97 | 13.45 | 13.92 | -0.64% | 1.67% | -9.26% | 1,612,644 | 234,833 | 110% | 13.69 | -3.00% | 15.02 | -3.10% | 15.30 | -1.04% | 15.34 | -0.47% | 0.42% | |
| 06-09 | 14.24 | 14.33 | 13.88 | 14.01 | -5.66% | -0.74% | -9.10% | 2,236,171 | 335,091 | 163% | 14.12 | -4.65% | 15.50 | -1.50% | 15.46 | -1.08% | 15.41 | -0.34% | 0.51% | |
| 06-08 | 15.06 | 15.08 | 14.58 | 14.85 | -1.39% | 0.31% | -3.98% | 1,244,634 | 195,089 | 101% | 14.80 | -1.85% | 15.74 | 0.45% | 15.63 | 0.35% | 15.47 | 0.25% | 0.61% | |
| 06-07 | 14.63 | 15.29 | 14.63 | 15.06 | 3.36% | -0.15% | -2.37% | 2,058,745 | 328,440 | 162% | 15.08 | 4.04% | 15.67 | 1.91% | 15.57 | 1.45% | 15.43 | 0.91% | 0.71% | |
| 06-06 | 14.48 | 14.61 | 14.31 | 14.57 | 1.04% | 0.50% | -4.69% | 1,006,834 | 154,732 | 78% | 14.50 | 0.55% | 15.37 | 0.03% | 15.35 | -0.31% | 15.29 | 0.80% | 0.70% | |
| 06-02 | 14.52 | 14.61 | 14.31 | 14.42 | -0.69% | 0.01% | -4.92% | 788,011 | 120,482 | 57% | 14.42 | -1.00% | 15.37 | 0.03% | 15.40 | 0.29% | 15.17 | 0.62% | 0.62% | |
| 06-01 | 14.36 | 14.76 | 14.31 | 14.52 | 0.28% | -0.31% | -3.67% | 1,031,705 | 159,241 | 75% | 14.57 | 0.56% | 15.36 | -0.33% | 15.35 | 0.32% | 15.07 | 0.52% | 0.45% | |
| 05-31 | 14.47 | 14.62 | 14.35 | 14.48 | 0.14% | -0.03% | -3.43% | 926,323 | 142,229 | 69% | 14.48 | 0.40% | 15.41 | 0.52% | 15.31 | -0.01% | 15.00 | 0.43% | 0.41% | |
| 05-30 | 14.61 | 14.67 | 14.28 | 14.46 | -1.03% | 0.23% | -3.15% | 1,107,770 | 169,456 | 84% | 14.43 | -1.44% | 15.33 | 0.24% | 15.31 | 0.39% | 14.93 | 0.49% | 0.38% | |
| 05-27 | 14.48 | 14.86 | 14.41 | 14.61 | 2.53% | -0.18% | -1.68% | 1,878,430 | 291,293 | 148% | 14.64 | 3.25% | 15.30 | 0.48% | 15.25 | 1.64% | 14.86 | 0.97% | 0.41% | |
| 05-26 | 14.22 | 14.36 | 14.00 | 14.25 | -0.49% | 0.51% | -3.17% | 1,001,858 | 150,748 | 81% | 14.18 | -0.97% | 15.22 | 0.20% | 15.00 | 0.92% | 14.72 | 0.49% | 0.36% | |
| 05-25 | 14.37 | 14.51 | 14.16 | 14.32 | 1.70% | 0.03% | -2.21% | 1,325,875 | 201,352 | 110% | 14.32 | -1.04% | 15.19 | 1.61% | 14.87 | 0.88% | 14.64 | 0.61% | 0.32% | |
| 05-24 | 14.27 | 14.81 | 14.07 | 14.08 | -1.33% | -2.68% | -3.27% | 1,974,949 | 302,888 | 168% | 14.47 | 2.07% | 14.95 | 2.54% | 14.74 | 1.73% | 14.56 | 1.31% | 0.23% | |
| 05-23 | 14.15 | 14.35 | 13.95 | 14.27 | 4.16% | 0.68% | -0.68% | 1,851,579 | 278,536 | 167% | 14.17 | 4.18% | 14.58 | 2.25% | 14.49 | 1.61% | 14.37 | 0.80% | 0.06% | |
| 05-20 | 13.20 | 13.91 | 13.19 | 13.70 | 0.00% | 0.70% | -3.89% | 1,951,449 | 282,463 | 191% | 13.61 | 4.38% | 14.26 | 1.40% | 14.26 | 0.44% | 14.25 | -0.02% | -0.06% | |