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
2020-02-198.658.658.538.53-1.27%-0.65%1.72%6,596,60056,640,00098%8.59-0.43%8.590.43%8.540.44%8.390.64%-0.65%
2020-02-188.658.718.568.640.00%0.20%3.68%7,389,70063,724,000108%8.620.64%8.560.85%8.500.72%8.331.35%-0.92%
2020-02-178.478.658.418.642.49%0.84%5.08%8,509,50072,909,000111%8.571.73%8.480.95%8.441.04%8.220.46%-1.49%
2020-02-148.388.468.368.430.24%0.09%3.01%4,698,30039,571,00064%8.420.23%8.400.22%8.350.69%8.18-1.42%-1.65%
2020-02-138.438.458.368.41-0.24%0.08%1.30%5,575,50046,852,00070%8.400.19%8.390.77%8.290.56%8.30-0.98%-1.58%
2020-02-128.458.478.348.43-0.12%0.51%0.55%5,751,00048,232,00071%8.390.18%8.320.97%8.250.62%8.38-1.42%-1.51%
2020-02-118.278.478.218.442.30%0.81%-0.76%8,644,10072,372,000102%8.372.01%8.241.02%8.201.57%8.51-1.02%-1.41%
2020-02-108.128.298.068.251.60%0.52%-3.99%7,288,90059,820,00088%8.211.35%8.160.41%8.070.10%8.59-1.17%-1.32%
2020-02-078.168.178.068.12-0.98%0.27%-6.61%6,187,90050,111,00075%8.10-0.75%8.131.15%8.06-2.97%8.70-1.36%-1.20%
2020-02-068.198.248.078.201.11%0.50%-6.98%7,589,20061,921,00093%8.160.57%8.030.06%8.31-2.18%8.82-1.60%-1.07%
2020-02-058.188.197.938.111.12%-0.04%-9.47%8,767,80071,137,000108%8.112.28%8.03-4.46%8.49-3.18%8.96-2.00%-0.91%
2020-02-047.448.147.448.02-2.79%1.11%-12.26%16,623,900131,868,000205%7.93-3.86%8.40-8.12%8.77-6.07%9.14-4.42%-0.73%
2020-02-038.258.258.258.25-10.03%0.00%-13.74%3,830,90031,605,00053%8.25-11.23%9.15-3.08%9.34-1.87%9.56-1.10%-0.30%
2020-01-239.459.499.129.17-3.47%-1.33%-5.17%9,446,40087,798,000140%9.29-1.95%9.44-1.45%9.52-1.17%9.67-0.73%-0.20%
2020-01-229.469.569.409.50-0.11%0.22%-2.47%6,095,00057,776,00098%9.48-0.90%9.58-0.77%9.63-0.65%9.74-0.31%-0.14%
2020-01-219.709.769.509.51-2.16%-0.58%-2.67%8,463,30080,949,000133%9.57-1.60%9.65-0.86%9.69-0.87%9.77-0.39%-0.12%
2020-01-209.709.759.709.72-0.10%0.00%-0.91%4,808,30046,737,00078%9.72-0.18%9.73-0.23%9.78-0.39%9.81-0.08%-0.09%
2020-01-179.739.779.709.730.10%-0.07%-0.89%4,330,10042,162,00065%9.74-0.07%9.76-0.50%9.82-0.15%9.820.01%-0.10%
2020-01-169.839.859.719.72-0.72%-0.25%-0.98%5,040,10049,112,00070%9.74-0.38%9.81-0.48%9.83-0.10%9.82-0.13%-0.13%
2020-01-159.859.859.759.79-0.71%0.09%-0.40%5,637,60055,143,00069%9.78-0.99%9.85-0.13%9.840.05%9.830.08%-0.15%
2020-01-149.969.969.839.86-0.70%-0.19%0.40%5,950,30058,781,00061%9.88-0.03%9.870.18%9.840.03%9.82-0.18%-0.25%
2020-01-139.879.949.779.930.61%0.49%0.92%8,109,10080,134,00083%9.880.48%9.850.44%9.830.15%9.84-0.20%-0.22%
2020-01-109.829.909.769.870.51%0.36%0.11%6,847,10067,338,00070%9.840.27%9.80-0.08%9.820.14%9.86-0.07%-0.18%
2020-01-099.809.859.779.821.03%0.11%-0.47%4,981,20048,860,00053%9.810.36%9.81-0.03%9.80-0.17%9.87-0.09%-0.17%
2020-01-089.849.869.719.72-1.42%-0.55%-1.57%7,998,40078,179,00085%9.77-0.83%9.820.02%9.820.07%9.88-0.13%-0.16%
2020-01-079.839.939.819.860.41%0.04%-0.28%7,366,90072,609,00083%9.860.39%9.81-0.11%9.81-0.30%9.89-0.07%-0.14%
2020-01-069.709.879.709.820.31%0.02%-0.76%9,509,90093,372,000109%9.820.45%9.820.18%9.84-0.42%9.90-0.23%-0.13%
2020-01-039.839.869.699.79-0.71%0.16%-1.29%9,842,30096,203,000116%9.77-0.87%9.81-0.59%9.88-0.28%9.92-0.29%-0.08%
2020-01-029.809.949.809.860.41%0.00%-0.87%15,004,200147,946,000191%9.860.79%9.86-0.61%9.91-0.27%9.95-0.31%-0.03%
2019-12-319.719.949.699.820.00%0.38%-1.58%21,564,800210,959,000310%9.78-3.62%9.92-1.95%9.94-1.42%9.98-0.90%0.04%