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:
中船防务( 600685.SH 上证)
所属成分指数: 中证500
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
2019-10-1816.6016.8016.1216.20-2.47%-1.32%-4.26%5,144,70084,463,00084%16.42-1.85%16.62-1.23%16.89-0.43%16.92-0.42%-1.03%
2019-10-1716.4816.9516.4016.610.61%-0.70%-2.25%4,454,40074,509,00071%16.730.02%16.82-1.31%16.96-0.23%16.99-0.57%-1.07%
2019-10-1616.9017.0516.5016.51-2.31%-1.28%-3.40%4,892,50081,821,00064%16.72-1.51%17.05-0.13%17.00-0.01%17.09-1.80%-1.15%
2019-10-1517.3017.3016.8216.90-2.54%-0.48%-2.90%5,645,80095,871,00065%16.98-1.53%17.07-0.02%17.000.14%17.40-1.01%-1.10%
2019-10-1416.9517.5316.8517.343.34%0.55%-1.38%9,677,500166,884,000106%17.252.42%17.071.21%16.980.14%17.58-1.16%-1.05%
2019-10-1116.9917.1616.6716.78-1.12%-0.34%-5.67%5,344,00089,975,00056%16.84-0.93%16.87-0.04%16.96-0.40%17.79-1.03%-1.00%
2019-10-1016.9717.1616.8116.970.47%-0.15%-5.59%5,743,90097,619,00056%17.001.35%16.87-0.61%17.02-0.78%17.97-0.78%-0.95%
2019-10-0916.5816.9316.5816.890.54%0.73%-6.77%5,775,10096,835,00051%16.77-0.53%16.98-0.75%17.16-2.82%18.12-0.83%-0.90%
2019-10-0816.8217.0916.6016.80-1.23%-0.34%-8.04%6,023,900101,550,00049%16.86-2.52%17.11-1.04%17.65-1.53%18.27-2.07%-0.81%
2019-09-3017.1217.7016.9817.01-0.41%-1.64%-8.81%6,094,600105,392,00042%17.290.83%17.29-3.06%17.93-1.42%18.65-0.66%-0.55%
2019-09-2716.9017.3516.7217.081.01%-0.41%-9.04%7,760,600133,098,00050%17.15-1.11%17.83-1.82%18.19-1.35%18.78-0.78%-0.36%
2019-09-2618.1518.3216.9016.91-8.59%-2.50%-10.65%17,469,000302,957,000109%17.34-7.63%18.16-3.56%18.44-1.98%18.93-1.41%-0.25%
2019-09-2518.4319.1018.2518.500.27%-1.46%-3.63%14,588,000273,890,00095%18.780.65%18.83-0.21%18.810.05%19.20-1.24%-0.04%
2019-09-2418.8418.9818.4318.45-2.74%-1.09%-5.08%10,773,000200,950,00062%18.65-2.34%18.870.00%18.80-2.03%19.44-0.57%0.19%
2019-09-2319.0019.3818.8418.97-1.71%-0.68%-2.96%10,111,800193,135,00054%19.101.21%18.870.58%19.19-0.20%19.55-0.63%0.33%
2019-09-2018.8819.3018.5419.301.74%2.27%-1.90%11,749,300221,727,00056%18.871.01%18.76-2.66%19.23-0.44%19.67-0.57%0.54%
2019-09-1918.8118.9818.3318.971.61%1.53%-4.12%12,570,800234,869,00053%18.68-0.30%19.27-0.79%19.31-0.73%19.79-0.22%0.78%
2019-09-1819.2019.2818.5018.67-3.26%-0.37%-5.84%14,923,000279,657,00058%18.74-5.53%19.43-0.95%19.46-1.75%19.830.07%0.97%
2019-09-1719.5120.2919.2619.30-1.03%-2.70%-2.60%27,357,700542,677,000103%19.842.48%19.610.79%19.80-0.08%19.820.56%1.23%
2019-09-1619.7219.8219.1119.50-0.61%0.74%-1.04%12,982,600251,305,00044%19.36-0.33%19.46-2.09%19.82-0.76%19.701.16%1.58%
2019-09-1219.5619.7319.0419.621.29%1.02%0.73%14,154,000274,889,00046%19.42-0.67%19.88-0.47%19.97-0.45%19.480.37%1.53%
2019-09-1119.8319.9619.2519.37-2.32%-0.93%-0.19%20,578,200402,315,00069%19.55-3.70%19.97-0.94%20.060.04%19.410.71%1.48%
2019-09-1020.1820.9519.7819.83-0.60%-2.33%2.91%30,626,900621,820,000110%20.302.01%20.160.34%20.051.15%19.270.96%1.45%
2019-09-0920.2020.2619.5419.950.20%0.24%4.53%24,693,600491,472,00096%19.90-1.59%20.090.42%19.820.93%19.090.85%1.41%
2019-09-0620.3520.7819.8319.91-2.69%-1.55%5.20%29,925,000605,192,000128%20.220.57%20.011.61%19.642.49%18.931.49%1.34%
2019-09-0519.7420.7819.4920.464.12%1.74%9.72%35,639,100716,712,000168%20.112.27%19.691.79%19.161.81%18.651.87%1.23%
2019-09-0419.6020.2819.3119.65-1.31%-0.07%7.35%29,271,100575,560,000155%19.661.65%19.353.10%18.822.05%18.311.63%1.07%
2019-09-0319.1820.5018.6219.913.81%2.93%10.54%40,353,700780,621,000237%19.341.03%18.762.50%18.452.55%18.012.66%0.94%
2019-09-0218.5019.9018.4419.185.73%0.17%9.32%46,354,100887,565,000316%19.158.97%18.316.43%17.995.83%17.554.09%0.73%
2019-08-3016.7418.1416.6018.140.00%3.24%7.62%34,567,400607,384,000279%17.576.18%17.204.29%17.003.75%16.860.71%0.34%