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
2019-12-0620.2220.8120.1520.692.32%0.73%2.11%12,308,400252,819,000147%20.541.72%20.331.66%20.190.86%20.260.55%0.15%
2019-12-0520.1920.2720.0620.220.40%0.14%0.34%5,597,100113,015,00067%20.191.01%20.000.35%20.020.03%20.15-0.07%0.05%
2019-12-0419.7920.1419.7020.140.90%0.75%-0.13%5,382,900107,610,00059%19.990.90%19.93-0.19%20.01-1.05%20.170.04%0.04%
2019-12-0319.9520.0019.6519.960.45%0.75%-0.99%5,506,700109,099,00060%19.81-0.89%19.97-0.59%20.23-0.67%20.16-0.05%-0.08%
2019-12-0220.0520.1819.8119.87-1.29%-0.60%-1.48%5,332,200106,584,00059%19.99-0.69%20.09-1.37%20.360.28%20.170.05%-0.11%
2019-11-2920.4220.4220.0120.13-0.84%0.01%-0.14%4,601,80092,623,00052%20.13-0.02%20.36-0.38%20.310.47%20.160.22%-0.13%
2019-11-2820.1420.3020.0520.30-0.20%0.84%0.92%7,233,400145,617,00076%20.13-2.09%20.440.38%20.21-0.12%20.110.08%-0.20%
2019-11-2720.8620.9520.2720.340.00%-1.07%1.20%14,157,300291,070,000157%20.560.44%20.361.35%20.240.63%20.100.46%-0.24%
2019-11-2619.9821.0019.9720.344.04%-0.64%1.67%18,894,600386,776,000226%20.474.90%20.090.86%20.110.99%20.010.56%-0.34%
2019-11-2519.6519.6619.3419.55-0.96%0.19%-1.73%5,665,800110,556,00077%19.51-1.12%19.92-0.36%19.92-0.22%19.90-0.30%-0.49%
2019-11-2219.6220.1319.3519.74-2.03%0.03%-1.08%10,751,600212,170,000147%19.73-2.73%19.99-0.57%19.96-0.03%19.96-0.50%-0.62%
2019-11-2119.8020.5719.8020.151.87%-0.68%0.47%11,771,200238,800,000178%20.292.14%20.111.23%19.960.72%20.06-0.12%-0.64%
2019-11-2019.9220.0919.6419.78-1.05%-0.41%-1.49%5,381,900106,894,00086%19.86-0.41%19.860.30%19.82-0.07%20.08-1.23%-0.67%
2019-11-1919.8020.0419.7019.990.81%0.23%-1.66%4,990,10099,524,00070%19.940.86%19.800.11%19.84-0.18%20.33-0.30%-0.55%
2019-11-1820.0620.0619.5519.83-1.20%0.28%-2.74%4,808,40095,087,00065%19.780.16%19.78-0.22%19.87-0.42%20.39-0.22%-0.54%
2019-11-1519.7520.1819.4120.071.01%1.65%-1.78%10,380,400204,947,000138%19.74-0.56%19.82-0.74%19.95-1.09%20.43-0.40%-0.52%
2019-11-1419.8820.0219.7319.870.40%0.07%-3.14%5,206,200103,375,00071%19.86-0.30%19.97-0.62%20.17-0.83%20.52-0.33%-0.51%
2019-11-1320.2420.3019.7119.79-2.22%-0.63%-3.85%7,377,600146,926,00094%19.92-1.26%20.10-1.42%20.34-2.06%20.58-0.60%-0.52%
2019-11-1220.0220.3920.0220.240.40%0.35%-2.26%5,066,300102,188,00063%20.17-0.36%20.38-0.86%20.77-0.30%20.71-0.87%-0.49%
2019-11-1120.6220.6220.0420.16-3.12%-0.41%-3.49%6,374,900129,041,00072%20.24-2.51%20.56-2.19%20.83-0.18%20.89-1.62%-0.41%
2019-11-0821.0021.0020.5420.810.77%0.23%-1.99%5,233,700108,668,00053%20.760.25%21.020.18%20.870.54%21.23-0.74%-0.21%
2019-11-0720.8020.9720.6120.65-1.90%-0.30%-3.47%6,427,300133,124,00058%20.71-2.61%20.980.27%20.760.04%21.39-0.39%-0.10%
2019-11-0620.7321.6720.7321.051.69%-1.02%-1.98%13,619,300289,624,000113%21.272.84%20.932.36%20.750.46%21.48-0.04%-0.06%
2019-11-0520.4720.9420.3920.701.12%0.10%-3.65%6,848,700141,626,00059%20.681.16%20.45-0.16%20.65-1.36%21.48-0.18%-0.05%
2019-11-0420.5220.6320.3020.47-0.24%0.14%-4.89%5,981,600122,276,00052%20.440.91%20.48-1.04%20.94-2.48%21.52-0.06%-0.05%
2019-11-0120.3020.5819.9220.520.39%1.29%-4.71%8,430,400170,786,00071%20.26-2.08%20.69-2.44%21.47-1.48%21.54-0.30%-0.11%
2019-10-3121.0021.1520.4320.44-2.62%-1.20%-5.37%9,780,900202,351,00084%20.69-1.85%21.21-3.22%21.79-0.55%21.60-0.39%-0.14%
2019-10-3021.4221.6920.5120.99-1.92%-0.41%-3.20%9,681,100204,046,00087%21.08-3.01%21.92-1.20%21.92-0.26%21.69-0.30%-0.21%
2019-10-2922.3322.3421.4021.40-4.12%-1.52%-1.61%12,369,600268,792,000118%21.73-3.38%22.180.30%21.970.05%21.75-0.11%-0.42%
2019-10-2822.9022.9822.0822.320.00%-0.76%2.51%18,123,900407,612,000190%22.491.38%22.121.42%21.961.65%21.770.38%-0.54%