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:
招商轮船( 601872.SH 上证)
板块 :航运_h   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-01-0830037.3104.456%1
2021-01-1130037.3104.456%1
2021-07-1976715.45012.646%1
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
2021-01-185.845.955.795.911.37%0.63%1.46%65,497,100384,646,00097%5.870.36%5.87-0.61%5.870.36%5.830.22%0.39%
2021-01-155.855.935.795.83-0.17%-0.38%0.31%48,138,100281,707,00074%5.85-0.31%5.900.48%5.850.03%5.810.19%0.37%
2021-01-145.915.995.815.84-2.67%-0.51%0.67%74,688,500438,419,000119%5.87-1.23%5.870.53%5.850.26%5.800.28%0.34%
2021-01-135.796.055.776.003.63%0.96%3.72%118,584,900704,789,000209%5.944.14%5.841.02%5.831.09%5.790.91%0.32%
2021-01-125.605.815.565.792.48%1.45%0.99%47,698,100272,194,00094%5.71-1.14%5.78-0.26%5.77-0.09%5.730.07%0.21%
2021-01-115.906.005.635.65-4.24%-2.13%-1.38%75,941,600438,392,000159%5.77-1.18%5.800.21%5.780.21%5.730.32%0.19%
2021-01-085.685.925.685.902.79%0.99%3.31%77,707,700453,985,000181%5.841.21%5.790.73%5.760.73%5.710.67%0.13%
2021-01-075.665.885.635.740.70%-0.55%1.18%51,489,200297,205,000134%5.771.23%5.750.44%5.720.40%5.670.48%0.03%
2021-01-065.785.805.655.70-2.56%-0.04%0.96%41,052,000234,092,000114%5.70-0.85%5.720.21%5.700.32%5.650.28%-0.06%
2021-01-055.675.995.555.852.63%1.72%3.91%73,991,200425,493,000209%5.751.23%5.710.92%5.680.78%5.630.46%-0.14%
2021-01-045.635.755.605.700.88%0.33%1.71%40,248,200228,631,000130%5.680.73%5.660.57%5.640.36%5.600.07%-0.24%
2020-12-315.655.685.615.650.89%0.18%0.89%29,109,700164,177,00099%5.640.09%5.620.16%5.620.30%5.60-0.14%-0.29%
2020-12-305.615.715.595.60-0.88%-0.62%-0.14%25,321,700142,696,00083%5.640.54%5.620.20%5.600.45%5.610.04%-0.34%
2020-12-295.555.715.495.651.44%0.80%0.78%39,947,000223,892,000129%5.61-0.11%5.600.32%5.570.22%5.61-0.13%-0.45%
2020-12-285.585.675.565.57-0.89%-0.73%-0.77%24,887,000139,642,00084%5.610.21%5.590.65%5.56-0.14%5.61-0.14%-0.49%
2020-12-255.505.685.435.621.63%0.38%-0.02%34,346,300192,317,000118%5.600.88%5.550.27%5.57-0.22%5.62-0.30%-0.52%
2020-12-245.475.625.435.531.10%-0.36%-1.92%29,489,500163,668,00099%5.551.22%5.54-0.54%5.58-0.62%5.64-0.32%-0.52%
2020-12-235.515.555.455.47-0.18%-0.24%-3.29%25,237,900138,392,00085%5.48-1.35%5.57-0.98%5.62-0.36%5.66-0.44%-0.52%
2020-12-225.695.695.475.48-3.86%-1.40%-3.54%38,994,900216,718,000133%5.56-1.75%5.62-1.11%5.64-0.56%5.68-0.49%-0.54%
2020-12-215.665.715.585.700.71%0.76%-0.16%25,295,100143,085,00092%5.66-0.51%5.680.30%5.67-0.19%5.71-0.52%-0.58%
2020-12-185.715.765.655.66-1.57%-0.46%-1.38%23,256,700132,248,00077%5.69-0.21%5.67-0.05%5.68-0.21%5.74-0.47%-0.62%
2020-12-175.595.785.555.753.23%0.91%-0.28%38,654,700220,259,000126%5.701.62%5.670.02%5.69-0.12%5.77-0.62%-0.60%
2020-12-165.725.735.555.57-1.94%-0.66%-4.00%29,204,000163,756,00094%5.61-1.56%5.67-0.89%5.70-0.61%5.80-1.07%-0.53%
2020-12-155.705.765.675.68-0.87%-0.28%-3.15%23,356,600133,049,00071%5.70-0.45%5.72-0.23%5.73-0.30%5.87-0.48%-0.40%
2020-12-145.725.755.685.730.53%0.14%-2.77%20,081,900114,918,00058%5.72-0.17%5.73-0.26%5.75-0.64%5.89-0.44%-0.34%
2020-12-115.745.775.685.70-0.52%-0.56%-3.70%37,016,300212,164,00099%5.73-0.16%5.75-0.35%5.79-0.84%5.92-0.39%-0.28%
2020-12-105.715.825.685.73-0.17%-0.19%-3.57%24,299,600139,492,00064%5.74-0.61%5.77-0.91%5.84-0.85%5.94-0.29%-0.22%
2020-12-095.785.845.715.74-0.86%-0.62%-3.68%24,587,400142,022,00062%5.78-0.14%5.82-0.92%5.89-1.13%5.96-0.63%-0.18%
2020-12-085.805.835.755.79-0.34%0.10%-3.45%26,597,000153,828,00058%5.78-1.31%5.87-1.04%5.95-0.55%6.00-0.84%-0.08%
2020-12-075.996.025.805.810.00%-0.87%-3.94%49,883,200292,357,00097%5.86-2.06%5.94-1.66%5.99-0.65%6.05-1.02%0.02%