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   
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
2020-07-035.996.225.956.173.35%1.10%4.97%119,759,000730,918,000189%6.102.55%5.992.50%5.911.83%5.881.00%-0.02%
2020-07-025.886.035.865.972.05%0.32%2.58%89,604,900533,223,000158%5.951.69%5.851.74%5.801.10%5.820.50%-0.15%
2020-07-015.755.945.755.850.34%-0.03%1.02%71,754,800419,918,000137%5.852.76%5.751.18%5.740.11%5.790.21%-0.24%
2020-06-305.645.835.575.834.11%2.37%0.88%66,225,400377,162,000126%5.701.35%5.68-0.23%5.73-1.33%5.78-0.31%-0.30%
2020-06-295.635.695.585.60-1.41%-0.34%-3.40%35,430,900199,081,00067%5.62-1.46%5.69-1.39%5.81-0.57%5.80-0.53%-0.27%
2020-06-245.695.805.635.680.53%-0.39%-2.54%42,002,100239,503,00078%5.701.21%5.77-1.67%5.84-0.05%5.83-0.48%-0.21%
除权分界线,2020年06月24日,10股派1.000元(以下数据已经复权)
2020-06-235.715.715.605.65-1.40%0.28%-3.52%49,656,000284,732,00092%5.63-2.03%5.87-0.54%5.84-0.05%5.86-0.81%-0.12%
2020-06-225.845.855.705.73-2.22%-0.37%-2.95%58,694,500343,445,000101%5.75-2.18%5.900.48%5.850.36%5.90-0.07%0.05%
2020-06-195.835.985.805.861.21%-0.32%-0.81%70,670,700422,555,000130%5.882.24%5.871.72%5.830.66%5.910.27%0.07%
2020-06-185.665.825.625.792.12%0.70%-1.73%52,403,900306,562,000102%5.752.42%5.770.63%5.79-0.48%5.890.02%0.03%
2020-06-175.635.685.565.670.18%1.00%-3.75%40,020,800228,678,00077%5.61-0.41%5.74-0.81%5.82-0.95%5.89-0.32%0.01%
2020-06-165.655.685.605.660.89%0.41%-4.23%42,264,900242,475,00081%5.64-0.34%5.79-1.26%5.87-1.38%5.91-0.34%0.02%
2020-06-155.745.745.605.61-2.77%-0.81%-5.40%57,208,100329,299,000109%5.66-1.62%5.86-1.51%5.95-0.50%5.93-0.45%0.04%
2020-06-125.705.845.685.77-1.03%0.37%-3.14%57,335,100335,326,000110%5.75-2.21%5.95-1.52%5.98-0.17%5.960.00%0.07%
2020-06-115.955.965.815.83-2.51%-0.83%-2.13%53,418,600319,398,000108%5.88-1.04%6.040.22%5.990.45%5.960.13%0.01%
2020-06-105.975.995.905.98-0.83%0.66%0.52%45,697,900276,067,00088%5.94-0.59%6.030.72%5.970.27%5.950.42%-0.08%
2020-06-095.826.095.806.034.69%0.90%1.79%95,865,900582,491,000191%5.983.48%5.992.52%5.950.95%5.920.80%-0.22%
2020-06-085.785.845.735.760.17%-0.26%-1.99%33,452,700196,528,00073%5.780.89%5.84-0.53%5.89-0.49%5.880.21%-0.42%
2020-06-055.705.785.665.750.88%0.45%-1.96%31,721,200184,746,00066%5.720.07%5.87-0.81%5.920.12%5.87-0.22%-0.58%
2020-06-045.845.875.655.70-1.72%-0.35%-3.03%44,300,600257,849,00087%5.72-2.24%5.92-0.99%5.92-0.30%5.88-0.14%-0.65%
2020-06-035.905.915.785.80-1.53%-0.87%-1.46%42,879,000255,180,00085%5.85-0.51%5.980.69%5.930.58%5.89-0.17%-0.73%
2020-06-025.905.955.835.89-0.17%0.15%-0.10%43,005,500257,219,00082%5.88-0.17%5.940.27%5.900.63%5.90-0.20%-0.79%
2020-06-015.795.955.785.901.37%0.15%-0.14%59,455,900356,218,000112%5.893.08%5.921.27%5.860.86%5.91-0.15%-0.88%
2020-05-295.725.825.625.820.69%1.84%-1.64%44,573,200259,178,00083%5.72-1.87%5.850.29%5.81-0.55%5.92-0.61%-0.97%
2020-05-285.705.955.705.783.21%-0.76%-2.91%81,886,300485,109,000149%5.823.96%5.831.53%5.850.24%5.95-0.78%-1.05%
2020-05-275.705.705.545.60-2.10%-0.04%-6.67%35,613,000203,067,00062%5.60-0.73%5.74-1.65%5.83-1.02%6.00-0.94%-1.09%
2020-05-265.635.735.595.721.96%1.36%-5.56%39,013,700224,037,00065%5.64-0.39%5.84-0.77%5.89-1.01%6.06-1.19%-1.14%
2020-05-255.775.825.575.61-4.10%-0.97%-8.48%51,803,600298,648,00079%5.67-3.28%5.88-1.38%5.95-1.03%6.13-1.43%-1.23%
2020-05-225.735.935.735.851.21%-0.12%-5.93%60,428,000359,942,00087%5.860.83%5.96-0.75%6.01-0.76%6.22-0.85%-1.16%
2020-05-215.885.935.755.780.00%-0.50%-7.84%49,756,200294,019,00068%5.81-1.73%6.01-0.94%6.06-1.16%6.27-0.96%-1.16%