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:
*ST中昌( 600242.SH 上证)
板块 :航运_h   
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
2021-01-252.072.071.982.05-1.44%1.89%2.91%5,853,10011,779,00082%2.01-4.28%2.060.19%2.040.39%1.990.05%-1.17%
2021-01-222.102.152.072.080.00%-1.05%4.47%9,543,30020,058,000131%2.102.74%2.062.44%2.032.58%1.990.15%-1.49%
2021-01-211.982.081.972.085.05%1.66%4.63%6,848,50014,012,00088%2.053.28%2.011.57%1.982.38%1.99-0.80%-1.80%
2021-01-202.002.011.961.98-1.00%-0.05%-1.20%4,531,5008,978,00054%1.98-0.10%1.981.33%1.93-0.31%2.00-1.52%-1.88%
2021-01-191.992.011.962.001.01%0.86%-1.72%5,246,30010,402,00058%1.980.66%1.952.04%1.94-0.92%2.04-1.50%-1.87%
2021-01-181.932.011.921.981.54%0.51%-4.16%5,843,70011,511,00062%1.972.98%1.91-0.47%1.96-0.36%2.07-1.10%-1.80%
2021-01-151.881.961.841.953.17%1.93%-6.65%7,162,90013,704,00075%1.911.76%1.92-2.24%1.96-1.56%2.09-1.32%-1.72%
2021-01-141.891.931.861.89-3.57%0.53%-10.72%10,885,00020,462,000117%1.88-6.00%1.97-2.29%1.99-2.92%2.12-2.13%-1.62%
2021-01-132.082.081.961.96-4.85%-2.00%-9.39%6,535,80013,069,00082%2.00-1.87%2.01-1.03%2.05-2.28%2.16-1.86%-1.58%
2021-01-121.942.061.912.065.10%1.08%-6.53%9,530,10019,420,000121%2.042.21%2.03-1.84%2.10-2.51%2.20-1.70%-1.42%
2021-01-112.022.081.961.96-4.85%-1.71%-12.58%10,461,20020,859,000141%1.99-3.25%2.07-4.08%2.16-2.97%2.24-3.15%-1.23%
2021-01-082.102.142.052.06-4.63%-0.05%-11.02%12,202,60025,145,000172%2.06-4.89%2.16-4.72%2.22-3.56%2.32-2.89%-0.95%
2021-01-072.262.262.162.16-4.85%-0.32%-9.40%9,485,00020,558,000147%2.17-4.75%2.27-3.37%2.30-2.87%2.38-1.65%-0.76%
2021-01-062.362.362.252.27-4.22%-0.22%-6.35%9,421,40021,433,000152%2.28-4.57%2.34-3.18%2.37-3.18%2.42-1.42%-0.72%
2021-01-052.442.442.352.37-2.87%-0.59%-3.62%7,111,30016,950,000124%2.38-2.34%2.42-1.83%2.45-1.57%2.46-0.77%-0.73%
2021-01-042.482.482.422.44-2.01%-0.04%-1.53%3,756,7009,170,00069%2.44-2.01%2.47-1.32%2.49-0.60%2.48-0.32%-0.73%
2020-12-312.512.512.482.490.00%-0.04%0.16%2,638,3006,572,00049%2.490.44%2.50-0.24%2.500.81%2.49-0.32%-0.75%
2020-12-302.472.502.462.490.00%0.40%-0.16%2,306,9005,720,00037%2.48-1.24%2.51-0.16%2.480.77%2.49-1.73%-0.82%
2020-12-292.492.552.462.49-1.19%-0.84%-1.89%5,467,40013,730,00073%2.51-0.16%2.511.33%2.470.04%2.54-0.20%-0.67%
2020-12-282.542.542.492.52-1.18%0.20%-0.90%2,912,8007,325,00040%2.520.36%2.481.10%2.46-0.36%2.540.20%-0.71%
2020-12-252.502.572.452.551.59%1.76%0.47%7,543,10018,900,00094%2.512.96%2.450.21%2.47-0.04%2.54-0.43%-0.87%
2020-12-242.382.512.382.515.02%3.12%-1.53%7,859,00019,125,00092%2.430.83%2.44-1.25%2.47-1.12%2.55-0.93%-0.95%
2020-12-232.472.502.362.39-3.63%-0.99%-7.11%8,981,70021,684,000104%2.41-3.29%2.48-2.10%2.50-3.66%2.57-1.30%-0.91%
2020-12-222.542.552.452.48-2.36%-0.64%-4.87%6,683,10016,683,00077%2.50-2.23%2.53-0.67%2.60-0.69%2.61-1.47%-0.88%
2020-12-212.562.582.532.540.00%-0.51%-4.01%5,236,50013,371,00054%2.550.20%2.55-3.16%2.620.77%2.65-0.79%-0.83%
2020-12-182.522.592.522.54-0.78%-0.31%-4.76%3,887,9009,908,00039%2.550.32%2.63-0.30%2.60-0.19%2.67-0.52%-0.75%
2020-12-172.602.602.512.56-3.03%0.79%-4.51%9,854,90025,031,00099%2.54-6.17%2.640.65%2.60-1.03%2.68-0.96%-0.72%
2020-12-162.732.732.632.641.54%-2.48%-2.48%15,099,60040,870,000170%2.714.24%2.622.43%2.630.42%2.71-0.26%-0.62%
2020-12-152.592.602.572.604.84%0.12%-4.20%3,099,0008,047,00038%2.603.76%2.56-1.12%2.62-1.91%2.71-0.59%-0.60%
2020-12-142.602.602.482.480.00%-0.92%-9.16%10,772,90026,967,000123%2.50-3.92%2.59-2.89%2.67-2.24%2.73-1.48%-0.52%