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:
中国卫星( 600118.SH 上证)
板块 :港口   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
2020-01-2327.1830.3327.1829.486.93%-0.76%12.27%78,846,7002,342,228,000260%29.719.46%28.265.59%27.256.35%26.264.64%1.75%
2020-01-2226.8127.7426.4827.570.99%1.59%9.87%41,726,4001,132,430,000162%27.140.74%26.763.38%25.621.81%25.092.07%1.33%
2020-01-2126.9927.5726.3727.302.32%1.33%11.04%51,215,1001,379,771,000218%26.942.63%25.894.87%25.172.88%24.592.84%1.23%
2020-01-2024.6026.6824.5226.6810.02%1.64%11.60%48,524,3001,273,775,000243%26.259.11%24.694.10%24.463.91%23.913.21%1.01%
2020-01-1723.6124.6023.4824.253.06%0.79%4.70%39,179,700942,616,000212%24.061.53%23.711.40%23.541.61%23.161.44%0.82%
2020-01-1622.0124.2122.0023.536.91%-0.70%3.05%51,939,5001,230,799,000315%23.707.50%23.395.07%23.173.53%22.831.98%0.75%
2020-01-1522.2922.3221.9022.01-1.43%-0.15%-1.70%7,622,500168,020,00058%22.04-1.76%22.26-0.55%22.38-1.05%22.390.19%0.55%
2020-01-1422.4522.6022.2822.33-0.45%-0.48%-0.09%6,305,500141,476,00049%22.440.54%22.38-0.32%22.620.08%22.350.37%0.53%
2020-01-1322.3622.4522.1522.430.54%0.51%0.73%8,104,500180,859,00061%22.32-0.35%22.45-1.09%22.60-0.07%22.270.47%0.54%
2020-01-1022.5722.7922.2122.31-1.59%-0.38%0.66%9,318,100208,669,00067%22.39-0.77%22.700.05%22.620.45%22.160.29%0.54%
2020-01-0922.5022.6922.3922.67-1.65%0.46%2.58%13,895,400313,577,000104%22.57-1.55%22.690.10%22.510.52%22.100.45%0.53%
2020-01-0822.7723.3122.4623.052.35%0.55%4.77%20,820,200477,256,000171%22.922.12%22.671.46%22.401.24%22.001.02%0.50%
2020-01-0722.2322.7722.0522.520.90%0.32%3.40%13,323,000299,069,000124%22.45-0.46%22.340.82%22.120.81%21.780.71%0.41%
2020-01-0622.6922.9022.2522.320.72%-1.02%3.21%21,171,100477,427,000211%22.552.44%22.161.94%21.951.64%21.631.25%0.34%
2020-01-0321.6422.3621.5922.162.78%0.67%3.75%18,215,700400,989,000206%22.012.17%21.741.35%21.591.12%21.360.76%0.23%
2020-01-0221.5121.6321.4121.560.89%0.07%1.70%9,245,400199,188,000116%21.551.18%21.450.31%21.350.46%21.20-0.04%0.18%
2019-12-3121.3021.4821.1921.37-0.60%0.36%0.77%7,351,100156,524,00085%21.29-0.81%21.380.32%21.260.29%21.210.05%0.27%
2019-12-3021.2521.7621.0821.501.22%0.15%1.43%11,674,300250,609,000129%21.470.51%21.310.78%21.190.75%21.200.42%0.34%
2019-12-2720.9921.7020.9621.241.77%-0.55%0.63%15,489,800330,828,000171%21.362.67%21.151.82%21.040.83%21.110.51%0.34%
2019-12-2620.7720.9520.6820.870.53%0.32%-0.62%4,921,500102,381,00058%20.800.00%20.77-0.16%20.86-0.49%21.000.17%0.30%
2019-12-2520.8020.9220.6620.76-0.24%-0.21%-0.98%4,554,30094,745,00054%20.800.53%20.80-0.43%20.97-0.89%20.970.15%0.28%
2019-12-2420.5820.8220.5620.810.97%0.57%-0.59%4,033,60083,468,00047%20.69-0.81%20.89-0.71%21.15-0.21%20.930.12%0.26%
2019-12-2321.0121.1420.5920.61-1.25%-1.20%-1.43%7,677,300160,158,00089%20.86-0.79%21.04-1.17%21.200.21%20.910.06%0.24%
2019-12-2021.2121.3020.8020.87-1.42%-0.74%-0.13%7,729,600162,519,00094%21.03-0.94%21.29-0.08%21.150.37%20.900.13%0.25%
2019-12-1921.3421.4121.1121.17-0.70%-0.26%1.44%8,230,100174,694,000107%21.23-1.15%21.310.69%21.080.52%20.870.27%0.25%
2019-12-1821.2821.7621.2421.320.28%-0.71%2.44%14,220,600305,347,000197%21.471.37%21.161.47%20.971.22%20.810.83%0.24%
2019-12-1720.8821.3320.8821.261.97%0.37%3.00%13,120,500277,909,000210%21.182.03%20.861.49%20.721.13%20.640.77%0.16%
2019-12-1620.5520.9520.5220.851.81%0.44%1.79%11,538,500239,533,000215%20.761.79%20.551.03%20.480.47%20.480.44%0.08%
2019-12-1320.4320.4820.3220.480.84%0.42%0.42%6,810,500138,897,000146%20.400.47%20.340.08%20.39-0.10%20.390.04%0.04%
2019-12-1220.2620.4120.2220.310.00%0.05%-0.37%5,550,800112,677,000131%20.30-0.05%20.32-0.47%20.41-0.29%20.39-0.04%0.05%