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:
中集集团( 000039.SZ 深证)
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
2019-11-159.509.549.459.47-0.32%-0.23%-1.80%2,188,70020,776,00064%9.490.29%9.470.01%9.51-0.64%9.64-0.14%-0.09%
2019-11-149.459.559.339.500.32%0.37%-1.63%2,935,50027,784,00084%9.470.00%9.47-0.56%9.57-0.55%9.66-0.20%-0.10%
2019-11-139.549.559.409.47-0.53%0.05%-2.13%2,808,90026,586,00080%9.47-0.19%9.52-1.03%9.62-0.49%9.68-0.18%-0.10%
2019-11-129.479.559.449.520.21%0.39%-1.78%2,932,60027,809,00083%9.48-1.04%9.62-0.74%9.67-0.58%9.69-0.24%-0.12%
2019-11-119.739.749.459.50-2.76%-0.87%-2.22%4,872,30046,692,000137%9.58-2.17%9.70-0.75%9.73-0.40%9.72-0.28%-0.17%
2019-11-089.829.839.759.770.31%-0.27%0.28%3,520,20034,485,000100%9.800.46%9.77-0.02%9.770.22%9.740.11%-0.30%
2019-11-079.749.819.709.740.10%-0.11%0.08%3,368,80032,849,00092%9.75-0.04%9.770.11%9.740.11%9.730.02%-0.34%
2019-11-069.829.849.719.73-0.82%-0.26%0.00%3,098,40030,224,00085%9.76-0.45%9.760.21%9.730.15%9.73-0.02%-0.35%
2019-11-059.759.849.729.810.62%0.11%0.80%3,788,70037,126,000106%9.800.78%9.740.39%9.720.13%9.730.03%-0.35%
2019-11-049.679.779.679.750.62%0.28%0.22%3,762,80036,587,000107%9.720.40%9.700.21%9.71-0.17%9.73-0.02%-0.37%
2019-11-019.709.719.639.69-0.10%0.06%-0.42%3,085,40029,879,00088%9.68-0.05%9.68-0.24%9.720.01%9.73-0.19%-0.40%
2019-10-319.729.749.659.70-0.21%0.11%-0.50%2,922,30028,315,00080%9.690.21%9.70-0.36%9.72-0.07%9.75-0.21%-0.38%
2019-10-309.659.739.649.720.21%0.53%-0.50%2,994,10028,950,00076%9.67-0.81%9.740.00%9.73-0.17%9.77-0.38%-0.35%
2019-10-299.729.829.709.70-1.02%-0.49%-1.08%3,410,40033,246,00061%9.75-0.26%9.740.05%9.74-0.06%9.81-0.80%-0.35%
2019-10-289.769.839.729.800.72%0.28%-0.86%5,384,80052,623,00088%9.770.84%9.730.06%9.750.10%9.89-1.52%-0.24%
2019-10-259.819.819.639.73-0.10%0.39%-3.07%4,630,50044,880,00061%9.69-0.40%9.73-0.39%9.74-0.42%10.04-0.33%0.01%
2019-10-249.789.799.689.74-0.41%0.09%-3.29%3,163,40030,782,00039%9.73-0.52%9.77-0.02%9.78-0.33%10.07-0.08%0.07%
2019-10-239.839.869.759.78-0.41%-0.02%-2.97%2,820,30027,588,00034%9.78-0.06%9.77-0.29%9.81-0.27%10.080.00%0.07%
2019-10-229.759.859.739.820.72%0.33%-2.57%2,825,80027,660,00032%9.790.50%9.80-0.29%9.84-1.07%10.08-0.22%0.07%
2019-10-219.809.829.699.75-0.71%0.11%-3.47%3,350,10032,628,00035%9.74-1.05%9.82-0.34%9.95-1.80%10.10-0.28%0.12%
2019-10-189.899.919.809.82-0.20%-0.22%-3.05%4,553,40044,813,00039%9.84-0.20%9.86-1.24%10.13-0.23%10.130.01%0.21%
2019-10-179.889.909.799.84-0.20%-0.22%-2.84%5,384,10053,100,00047%9.860.03%9.98-2.02%10.15-0.12%10.130.05%0.18%
2019-10-1610.1410.209.739.86-4.27%0.01%-2.60%19,712,000194,335,000174%9.86-4.64%10.19-1.65%10.16-0.89%10.12-0.37%0.13%
2019-10-1510.4510.4910.2710.30-1.25%-0.38%1.37%8,531,00088,201,00091%10.34-1.30%10.360.52%10.250.24%10.160.34%0.14%
2019-10-1410.3310.5810.3310.432.25%-0.43%2.99%17,912,500187,640,000202%10.483.32%10.302.60%10.230.98%10.131.02%0.06%
2019-10-1110.0310.249.9810.201.69%0.61%1.75%8,747,30088,682,000111%10.141.41%10.04-0.32%10.130.31%10.030.19%-0.08%
2019-10-1010.0110.069.9510.030.30%0.33%0.24%5,320,80053,191,00068%10.000.25%10.08-0.71%10.100.26%10.010.00%-0.13%
2019-10-0910.1510.159.9010.00-1.19%0.28%-0.06%8,236,70082,135,000108%9.97-2.29%10.150.03%10.070.11%10.01-0.03%-0.12%
2019-10-0810.1810.3610.1010.12-0.59%-0.84%1.11%9,712,80099,126,000138%10.210.20%10.140.83%10.060.59%10.010.27%-0.11%
2019-09-3010.1310.4210.0310.180.00%-0.06%1.98%22,501,300229,193,000334%10.194.08%10.063.06%10.002.17%9.980.67%-0.14%