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   下月解禁   
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
2019-07-1957853.6309.536%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
2019-06-174.014.053.954.01-0.25%0.25%0.30%13,147,00052,590,000101%4.00-0.84%4.02-0.40%4.010.78%4.00-0.03%0.02%
2019-06-144.034.094.004.02-0.25%-0.35%0.53%7,474,60030,152,00057%4.030.12%4.030.65%3.980.15%4.000.33%-0.01%
2019-06-134.044.064.004.03-0.25%0.02%1.10%7,662,40030,869,00053%4.03-0.12%4.011.14%3.97-0.08%3.99-0.05%-0.12%
2019-06-124.004.074.004.040.00%0.15%1.30%11,537,10046,544,00076%4.031.38%3.960.38%3.980.03%3.990.08%-0.18%
2019-06-113.924.043.894.043.32%1.53%1.38%17,582,40069,965,000115%3.982.00%3.95-0.28%3.97-0.38%3.990.00%-0.24%
2019-06-103.973.993.873.91-1.51%0.23%-1.88%18,972,50074,018,000123%3.90-1.94%3.96-1.25%3.99-0.70%3.99-0.15%-0.32%
2019-06-063.984.023.943.97-0.25%-0.20%-0.53%10,409,10041,406,00071%3.98-1.19%4.01-0.60%4.020.45%3.990.03%-0.35%
2019-06-054.064.083.983.98-1.73%-1.14%-0.25%12,385,20049,869,00084%4.030.30%4.030.20%4.00-0.03%3.990.03%-0.38%
2019-06-044.054.083.974.05-0.25%0.90%1.53%14,482,60058,128,00096%4.01-0.99%4.020.90%4.000.10%3.99-0.15%-0.43%
2019-06-034.034.094.024.061.50%0.15%1.63%15,311,00062,064,000104%4.051.25%3.990.20%4.000.38%4.000.10%-0.48%
2019-05-313.944.043.934.001.52%-0.10%0.23%16,024,70064,165,000110%4.001.94%3.980.13%3.980.33%3.99-0.30%-0.58%
2019-05-303.974.013.903.94-1.75%0.31%-1.57%21,156,10083,098,000145%3.93-2.48%3.98-0.63%3.97-0.33%4.00-0.79%-0.70%
2019-05-293.974.093.964.011.01%-0.45%-0.62%14,945,60060,206,000110%4.030.83%4.000.83%3.980.10%4.04-0.59%-0.72%
2019-05-284.014.023.963.97-0.50%-0.63%-2.19%11,300,00045,138,00081%4.000.48%3.970.15%3.98-0.38%4.06-0.59%-0.74%
2019-05-273.954.023.923.991.27%0.35%-2.28%15,020,30059,719,000100%3.981.02%3.96-0.30%3.99-0.23%4.08-0.73%-0.83%
2019-05-243.943.993.893.940.00%0.10%-4.21%14,557,20057,302,00091%3.94-0.86%3.97-1.15%4.00-1.04%4.11-0.53%-0.91%
2019-05-234.024.053.923.94-1.50%-0.76%-4.72%13,457,70053,429,00079%3.97-1.05%4.02-0.42%4.04-1.22%4.14-0.27%-1.01%
2019-05-224.074.073.974.00-1.23%-0.30%-3.52%14,216,60057,039,00083%4.01-1.62%4.04-1.08%4.09-1.18%4.15-0.41%-1.14%
2019-05-214.034.134.034.050.50%-0.69%-2.71%12,716,70051,857,00071%4.081.44%4.08-1.14%4.14-0.60%4.16-0.72%-1.29%
2019-05-204.104.113.954.03-1.47%0.25%-3.89%12,373,40049,746,00061%4.02-2.88%4.13-1.64%4.17-0.81%4.19-0.90%-1.44%
2019-05-174.204.234.084.09-2.85%-1.18%-3.33%12,902,50053,408,00061%4.14-1.71%4.20-0.33%4.200.07%4.23-1.49%-1.54%
2019-05-164.264.264.184.21-1.17%-0.02%-1.98%13,791,80058,073,00063%4.21-0.43%4.21-0.05%4.200.38%4.30-0.95%-1.44%
2019-05-154.204.284.194.261.43%0.73%-1.75%15,903,70067,249,00072%4.230.81%4.210.60%4.180.12%4.34-0.85%-1.45%
2019-05-144.224.314.134.20-2.10%0.12%-3.96%20,956,10087,904,00095%4.20-0.52%4.190.50%4.18-0.76%4.37-1.51%-1.45%
2019-05-134.154.294.084.292.63%1.73%-3.38%22,045,50092,960,000100%4.221.52%4.170.22%4.21-1.01%4.44-1.47%-1.36%
2019-05-104.114.224.054.182.96%0.63%-7.23%23,699,80098,445,000107%4.150.97%4.16-1.63%4.25-2.83%4.51-1.57%-1.24%
2019-05-094.134.184.014.06-3.33%-1.31%-11.31%16,144,40066,416,00076%4.11-1.84%4.23-1.95%4.38-2.08%4.58-1.53%-1.12%
2019-05-084.224.264.144.20-1.64%0.21%-9.66%23,408,90098,106,000111%4.19-2.74%4.31-3.99%4.47-2.27%4.65-1.96%-1.00%
2019-05-074.414.424.214.27-2.29%-0.91%-9.95%31,465,500135,571,000155%4.31-2.60%4.49-3.75%4.57-3.40%4.74-2.21%-0.91%
2019-05-064.554.684.374.370.00%-1.22%-9.88%24,753,400109,511,000136%4.42-9.01%4.66-3.38%4.73-2.79%4.85-1.86%-0.74%