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
2020-06-0432.8033.2632.3932.80-0.55%-0.09%1.21%18,780,700616,582,00079%32.83-0.88%33.060.32%32.710.83%32.410.03%-0.57%
2020-06-0332.6333.6332.5432.980.00%-0.43%1.79%28,455,600942,488,000119%33.12-0.06%32.961.22%32.440.50%32.40-0.27%-0.57%
2020-06-0232.4133.8332.2632.981.13%-0.49%1.51%33,375,4001,106,112,000139%33.141.69%32.561.94%32.280.95%32.49-0.32%-0.52%
2020-06-0132.9033.0032.1032.611.24%0.06%0.06%29,703,300968,102,000128%32.592.02%31.940.50%31.970.71%32.59-0.98%-0.44%
2020-05-2931.4333.1830.8032.213.94%0.82%-2.14%33,325,4001,064,660,000137%31.952.81%31.780.35%31.75-0.68%32.91-0.92%-0.26%
2020-05-2831.5532.0830.4030.99-2.46%-0.27%-6.71%22,795,500708,351,00095%31.07-3.74%31.67-0.77%31.97-1.16%33.22-1.21%-0.06%
2020-05-2731.9832.8031.6831.77-0.35%-1.59%-5.51%21,099,200681,123,00088%32.281.79%31.92-0.94%32.34-1.33%33.62-0.64%0.16%
2020-05-2631.4531.9331.4531.881.72%0.52%-5.79%13,537,900429,348,00056%31.720.27%32.22-0.86%32.77-1.47%33.84-0.68%0.25%
2020-05-2532.1932.2231.0831.34-3.51%-0.92%-8.02%17,559,300555,412,00066%31.63-4.13%32.50-2.25%33.26-1.91%34.07-0.46%0.33%
2020-05-2232.8233.6632.2032.48-0.43%-1.56%-5.11%22,188,500732,102,00082%33.000.91%33.25-1.49%33.91-0.82%34.23-0.24%0.35%
2020-05-2133.0933.3732.0032.62-1.39%-0.24%-4.93%20,973,100685,805,00070%32.70-3.31%33.75-2.06%34.19-1.02%34.31-0.02%0.28%
2020-05-2034.9734.9733.0333.08-4.94%-2.18%-3.61%29,827,6001,008,670,000103%33.82-2.58%34.46-0.87%34.54-0.58%34.320.26%0.21%
2020-05-1934.6035.1234.2534.800.87%0.25%1.66%20,616,300715,629,00073%34.71-0.48%34.76-0.01%34.75-0.01%34.230.46%0.17%
2020-05-1834.5035.6433.8534.500.29%-1.09%1.24%32,908,9001,147,866,000117%34.880.75%34.760.21%34.750.61%34.080.83%0.10%
2020-05-1535.1435.1434.4034.40-1.74%-0.63%1.78%20,864,300722,302,00077%34.62-0.33%34.69-0.10%34.540.38%33.801.15%-0.05%
2020-05-1434.4935.3634.0035.010.95%0.79%4.78%28,859,5001,002,397,000106%34.730.07%34.730.81%34.410.83%33.410.93%-0.26%
2020-05-1334.5035.1534.2434.68-0.43%-0.08%4.75%18,848,800654,221,00069%34.71-0.06%34.450.52%34.120.82%33.110.26%-0.40%
2020-05-1234.3035.5533.9934.831.31%0.29%5.48%31,552,4001,095,815,000110%34.732.10%34.271.33%33.851.05%33.020.11%-0.42%
2020-05-1134.4034.4033.6034.38-0.49%1.07%4.23%31,836,6001,082,915,000111%34.02-0.37%33.820.92%33.491.16%32.98-0.26%-0.38%
2020-05-0832.9135.2632.6434.556.41%1.20%4.48%48,962,9001,671,694,000175%34.144.41%33.512.07%33.113.09%33.07-0.90%-0.27%
2020-05-0732.6133.1732.4332.47-1.49%-0.71%-2.69%19,622,900641,698,00066%32.70-0.98%32.830.91%32.120.49%33.37-0.70%-0.01%
2020-05-0633.2533.8032.3832.960.24%-0.20%-1.92%30,963,2001,022,548,00099%33.031.05%32.543.06%31.96-0.26%33.61-0.20%0.19%
2020-04-3031.7633.1031.7632.883.53%0.61%-2.35%22,324,800729,597,00072%32.683.27%31.570.67%32.05-1.17%33.67-0.23%0.29%
2020-04-2930.5832.0930.5831.763.62%0.36%-5.90%20,590,500651,619,00064%31.653.20%31.36-1.95%32.43-1.82%33.75-0.63%0.40%
2020-04-2831.1231.5029.7930.65-2.14%-0.05%-9.76%29,067,300891,355,00086%30.67-3.63%31.99-3.55%33.03-3.71%33.96-1.02%0.57%
2020-04-2732.7132.8031.1231.32-5.09%-1.57%-8.73%31,294,900995,777,00094%31.82-4.28%33.16-3.24%34.30-1.67%34.31-0.44%0.84%
2020-04-2434.3334.8132.2633.00-4.32%-0.73%-4.26%34,711,3001,153,849,000109%33.24-4.24%34.27-3.35%34.88-0.55%34.470.04%1.00%
2020-04-2335.5835.5834.2134.49-2.29%-0.65%0.11%25,355,800880,198,00084%34.71-1.50%35.460.11%35.080.40%34.450.50%1.10%
2020-04-2234.8035.7834.7035.30-0.79%0.16%2.97%25,521,200899,430,00085%35.24-2.05%35.420.87%34.930.30%34.280.86%1.16%
2020-04-2136.3037.1734.8835.580.00%-1.11%4.68%47,597,0001,712,427,000161%35.983.16%35.122.53%34.831.45%33.991.70%1.20%