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
2019-08-2322.4522.6522.3022.30-1.06%-0.56%1.93%5,262,900118,025,00093%22.43-0.29%22.410.22%22.290.62%21.880.60%-0.19%
2019-08-2222.3522.7022.2422.541.35%0.21%3.65%7,970,200179,264,000138%22.490.94%22.360.85%22.151.15%21.750.56%-0.36%
2019-08-2122.1322.4822.1022.240.00%-0.19%2.83%5,254,600117,085,00096%22.280.00%22.170.85%21.900.64%21.630.33%-0.46%
2019-08-2022.1822.5022.0822.240.23%-0.18%3.17%7,439,100165,750,000138%22.281.25%21.991.61%21.761.08%21.560.47%-0.54%
2019-08-1921.6122.3121.6022.193.16%0.83%3.43%8,183,800180,102,000144%22.012.10%21.641.31%21.531.18%21.46-0.17%-0.67%
2019-08-1621.4521.7021.3021.510.56%-0.20%0.09%5,404,800116,494,00096%21.552.06%21.360.61%21.280.37%21.49-0.42%-0.64%
2019-08-1520.8221.4020.7121.390.38%1.28%-0.89%4,957,200104,693,00085%21.12-1.25%21.230.03%21.20-0.40%21.58-0.93%-0.64%
2019-08-1421.4021.4921.2821.310.61%-0.36%-2.17%4,314,00092,263,00072%21.390.92%21.220.23%21.28-0.14%21.78-0.72%-0.56%
2019-08-1321.2021.3921.0221.18-0.56%-0.06%-3.46%4,377,60092,775,00070%21.190.52%21.17-0.50%21.31-0.37%21.94-0.84%-0.54%
2019-08-1220.9521.3020.8721.301.87%1.03%-3.73%4,259,50089,805,00066%21.08-0.61%21.28-0.57%21.39-1.16%22.13-0.83%-0.50%
2019-08-0921.6121.6520.9020.91-2.70%-1.43%-6.28%7,304,600154,955,000110%21.21-1.66%21.40-0.59%21.64-1.12%22.31-1.07%-0.44%
2019-08-0821.3721.8521.3721.490.89%-0.37%-4.71%4,512,40097,331,00066%21.570.19%21.53-1.30%21.89-1.18%22.55-0.41%-0.34%
2019-08-0721.6021.7721.2721.30-0.75%-1.07%-5.94%4,791,000103,150,00070%21.530.11%21.81-0.99%22.15-1.14%22.65-0.46%-0.30%
2019-08-0621.9021.9021.0021.46-3.77%-0.22%-5.67%10,040,800215,945,000144%21.51-4.57%22.03-2.70%22.40-2.09%22.75-0.83%-0.27%
2019-08-0522.3722.8122.2922.30-0.40%-1.06%-2.79%6,007,500135,400,00098%22.540.67%22.64-0.92%22.88-0.65%22.940.05%-0.19%
2019-08-0222.3022.5622.1422.39-1.88%0.01%-2.34%6,112,300136,841,00093%22.39-2.44%22.85-1.36%23.03-0.66%22.93-0.34%-0.22%
2019-08-0123.2523.2522.7722.82-2.10%-0.55%-0.81%7,004,000160,724,000109%22.95-1.35%23.16-0.56%23.18-0.07%23.01-0.18%-0.20%
2019-07-3123.2123.3823.0623.310.13%0.21%1.14%5,189,000120,697,00076%23.26-0.35%23.290.22%23.200.29%23.05-0.46%-0.21%
2019-07-3023.3523.4123.2323.28-0.34%-0.26%0.54%5,757,200134,379,00078%23.340.28%23.240.45%23.130.59%23.15-0.44%-0.14%
2019-07-2923.3223.4423.1323.360.30%0.36%0.45%6,247,500145,426,00078%23.280.51%23.140.53%23.000.72%23.26-0.31%-0.06%
2019-07-2622.7423.3822.7323.291.66%0.57%-0.16%8,908,600206,309,00098%23.161.11%23.021.06%22.830.08%23.33-0.02%0.00%
2019-07-2522.8022.9922.8022.910.09%0.02%-1.81%4,272,40097,861,00048%22.910.04%22.780.46%22.82-0.48%23.33-0.03%0.02%
2019-07-2422.7523.1022.6222.891.37%-0.03%-1.93%5,970,200136,691,00064%22.901.78%22.67-0.44%22.93-1.06%23.34-0.14%0.03%
2019-07-2322.2722.7822.2322.581.16%0.38%-3.39%4,402,70099,037,00044%22.50-0.55%22.77-0.99%23.17-1.03%23.37-0.07%0.06%
2019-07-2223.2223.2822.2822.32-3.71%-1.33%-4.57%9,894,800223,817,00098%22.62-2.51%23.00-1.99%23.41-0.89%23.39-0.19%0.08%
2019-07-1923.0923.3523.0223.180.35%-0.10%-1.09%6,357,100147,503,00063%23.20-0.10%23.47-0.91%23.620.02%23.44-0.12%0.11%
2019-07-1823.5523.6923.0523.10-2.61%-0.54%-1.55%11,091,600257,605,000103%23.23-2.69%23.68-0.50%23.62-0.09%23.46-0.32%0.16%
2019-07-1724.0124.1823.6123.72-1.50%-0.61%0.76%10,916,000260,520,00089%23.87-0.34%23.800.58%23.640.44%23.540.30%0.30%
2019-07-1623.8924.1623.7024.080.75%0.56%2.60%11,660,600279,241,00096%23.951.23%23.660.98%23.540.72%23.470.30%0.30%
2019-07-1523.2523.9423.1823.900.00%1.03%2.14%16,396,700387,878,000137%23.662.11%23.440.71%23.370.78%23.400.32%0.31%