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:
中国船舶( 600150.SH 上证)
板块 :专用设备制造_h   上证50   上证180   
所属成分指数: 上证180上证50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
2019-08-2023.6824.5023.4524.181.55%0.89%2.00%30,185,300723,406,000121%23.971.37%24.14-0.10%23.922.06%23.71-0.14%-0.21%
2019-08-1923.6423.9723.3023.810.63%0.71%0.30%25,218,700596,212,000106%23.64-3.56%24.170.76%23.430.28%23.74-0.34%-0.23%
2019-08-1625.0025.5423.5823.66-1.29%-3.48%-0.66%48,614,8001,191,739,000217%24.512.37%23.996.83%23.372.56%23.820.71%-0.19%
2019-08-1523.9723.9723.5023.9710.00%0.10%1.35%15,852,200379,593,00082%23.958.50%22.450.62%22.79-0.75%23.650.08%-0.24%
2019-08-0722.3422.4821.7321.79-1.71%-1.27%-7.79%13,018,300287,325,00062%22.071.11%22.32-1.51%22.96-2.17%23.63-0.51%-0.24%
2019-08-0622.0022.7821.0522.17-3.52%1.56%-6.66%29,989,400654,653,000138%21.83-6.22%22.66-4.47%23.47-2.74%23.75-1.12%-0.20%
2019-08-0523.0123.6822.9022.98-1.25%-1.28%-4.33%18,407,500428,474,00097%23.280.06%23.72-2.09%24.13-0.96%24.020.10%-0.12%
2019-08-0223.4023.7022.9223.27-3.96%0.03%-3.03%21,977,800511,289,000112%23.26-5.65%24.22-1.82%24.36-0.74%24.00-0.55%-0.16%
2019-08-0124.6025.0424.1724.23-3.35%-1.73%0.41%19,209,600473,629,000108%24.66-0.09%24.670.07%24.540.62%24.130.02%-0.20%
2019-07-3124.5525.1024.0325.072.08%1.59%3.91%28,068,900692,667,000156%24.68-0.03%24.660.95%24.390.93%24.13-0.34%-0.53%
2019-07-3024.7724.9624.5124.56-0.77%-0.51%1.46%16,138,400398,379,00091%24.690.37%24.421.24%24.171.20%24.21-0.33%-0.57%
2019-07-2924.2224.8624.2224.752.74%0.63%1.90%18,633,400458,269,000100%24.592.94%24.121.26%23.881.38%24.290.06%-0.56%
2019-07-2623.6024.1023.4624.091.47%0.83%-0.76%14,026,000335,090,00065%23.890.68%23.820.95%23.56-0.46%24.270.22%-0.56%
2019-07-2523.8024.0523.4523.740.17%0.05%-1.99%14,104,800334,697,00064%23.73-0.46%23.600.71%23.67-0.83%24.220.02%-0.55%
2019-07-2423.5024.2023.4623.702.16%-0.58%-2.13%18,800,300448,189,00083%23.842.97%23.43-0.65%23.86-1.55%24.22-0.10%-0.48%
2019-07-2322.8823.4722.8123.201.53%0.21%-4.29%14,228,100329,393,00060%23.15-0.56%23.59-1.89%24.24-1.41%24.24-0.30%-0.39%
2019-07-2224.2424.2922.8122.85-6.28%-1.86%-6.01%24,250,500564,612,00099%23.28-5.13%24.04-3.42%24.59-0.73%24.31-0.31%-0.29%
2019-07-1924.4724.8624.3024.38-0.33%-0.66%-0.02%14,210,400348,744,00054%24.54-0.13%24.89-0.62%24.770.71%24.39-0.99%-0.23%
2019-07-1824.6525.1524.2024.46-2.67%-0.46%-0.69%21,222,400521,507,00069%24.57-3.20%25.050.80%24.590.49%24.63-3.19%0.03%
2019-07-1725.4325.8624.9625.130.88%-1.00%-1.22%23,903,900606,770,00064%25.381.03%24.851.97%24.470.97%25.44-0.78%0.78%
2019-07-1624.8225.5424.6124.91-0.76%-0.86%-2.85%24,888,400625,317,00059%25.133.15%24.371.58%24.240.68%25.64-0.22%1.18%
2019-07-1523.2325.3623.2325.107.96%3.05%-2.33%40,325,000982,229,00083%24.364.36%23.990.81%24.070.14%25.700.02%1.58%
2019-07-1223.3423.6923.0023.25-1.73%-0.39%-9.51%17,916,900418,194,00035%23.34-2.08%23.80-1.25%24.04-2.50%25.690.36%1.81%
2019-07-1124.1024.3523.3323.66-0.42%-0.74%-7.58%20,684,700493,060,00040%23.84-1.20%24.10-0.46%24.66-5.01%25.600.68%2.00%
2019-07-1024.2824.6623.6623.76-1.37%-1.52%-6.56%22,565,300544,416,00041%24.13-0.71%24.21-2.67%25.96-1.20%25.430.85%2.34%
2019-07-0924.0324.9423.9124.09-2.71%-0.86%-4.46%23,930,500581,495,00042%24.300.38%24.87-5.70%26.27-0.17%25.220.73%2.45%
2019-07-0825.0025.4223.0824.76-1.71%2.29%-1.09%51,419,0001,244,649,00091%24.21-5.82%26.38-2.36%26.32-0.35%25.030.29%2.54%
2019-07-0526.3126.8425.1025.19-6.22%-1.99%0.93%57,946,7001,489,341,000117%25.70-8.75%27.010.16%26.410.94%24.961.59%2.61%
2019-07-0427.3229.5526.2626.86-3.17%-4.64%9.33%84,094,9002,368,610,000200%28.175.54%26.974.56%26.164.75%24.574.30%2.63%
2019-07-0325.8228.2724.7127.740.00%3.95%17.77%64,904,3001,732,133,000173%26.693.37%25.794.03%24.983.88%23.563.19%2.28%