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
2019-09-124.664.744.624.731.28%0.98%0.81%10,639,20049,836,00053%4.680.34%4.68-0.15%4.68-0.53%4.69-0.06%0.32%
2019-09-114.674.734.634.670.00%0.04%-0.53%10,898,30050,874,00053%4.67-0.41%4.690.13%4.710.04%4.70-0.13%0.42%
2019-09-104.734.734.664.67-0.85%-0.36%-0.66%15,310,70071,768,00072%4.69-0.32%4.68-0.70%4.700.19%4.70-0.13%0.55%
2019-09-094.704.734.664.710.21%0.17%0.06%17,520,70082,379,00082%4.700.90%4.720.17%4.690.02%4.710.15%0.66%
2019-09-064.744.754.604.70-0.63%0.86%0.00%19,497,10090,859,00092%4.66-2.04%4.710.15%4.69-0.13%4.70-0.04%0.74%
2019-09-054.744.804.714.73-0.84%-0.57%0.60%30,870,000146,861,000149%4.761.60%4.700.56%4.700.28%4.700.36%0.85%
2019-09-044.654.774.624.772.36%1.88%1.81%25,158,100117,780,000126%4.680.82%4.67-0.09%4.69-0.28%4.690.28%0.93%
2019-09-034.704.734.584.66-1.27%0.34%-0.26%22,931,900106,492,000105%4.64-1.13%4.68-0.55%4.70-0.49%4.670.69%1.18%
2019-09-024.674.744.644.720.21%0.49%1.72%22,377,600105,111,000104%4.700.02%4.70-0.40%4.720.26%4.641.02%1.26%
2019-08-304.784.814.644.710.21%0.30%2.55%21,675,700101,782,000101%4.70-0.61%4.72-0.44%4.710.06%4.591.08%1.26%
2019-08-294.754.764.684.70-1.05%-0.53%3.43%15,260,80072,103,00073%4.73-0.57%4.740.68%4.710.49%4.540.87%1.21%
2019-08-284.734.844.704.750.00%-0.04%5.44%18,907,40089,839,00092%4.75-0.04%4.710.56%4.680.80%4.511.19%1.15%
2019-08-274.664.804.664.752.59%-0.08%6.69%17,207,10081,796,00084%4.752.97%4.690.99%4.651.55%4.450.95%1.05%
2019-08-264.564.694.554.63-1.49%0.28%4.99%15,561,00071,839,00078%4.62-1.35%4.640.19%4.581.40%4.411.01%0.91%
2019-08-234.634.724.614.701.29%0.43%7.65%19,031,10089,075,00098%4.681.28%4.631.89%4.511.74%4.371.09%0.76%
2019-08-224.624.684.524.640.87%0.41%7.43%21,200,20097,967,000116%4.620.17%4.552.09%4.441.44%4.321.15%0.57%
2019-08-214.324.754.324.605.99%-0.28%7.73%41,554,900191,701,000248%4.615.85%4.454.29%4.373.33%4.272.77%0.43%
2019-08-204.344.404.324.340.93%-0.41%4.45%23,644,200103,049,000169%4.362.25%4.271.45%4.231.32%4.161.47%0.09%
2019-08-194.234.324.204.303.61%0.89%5.01%23,796,900101,432,000177%4.262.16%4.211.08%4.181.43%4.100.99%-0.12%
2019-08-164.194.224.084.15-0.95%-0.53%2.34%20,002,70083,447,000160%4.170.07%4.160.78%4.120.86%4.060.60%-0.26%
2019-08-154.104.214.084.190.72%0.50%3.94%14,813,00061,749,000125%4.170.46%4.131.37%4.080.94%4.030.25%-0.37%
2019-08-144.104.194.084.163.48%0.24%3.46%19,383,60080,445,000170%4.153.41%4.081.93%4.051.61%4.020.20%-0.40%
2019-08-134.024.073.974.02-0.50%0.17%0.17%7,753,40031,115,00069%4.010.05%4.000.33%3.980.45%4.01-0.42%-0.44%
2019-08-123.914.053.884.042.80%0.72%0.25%15,001,60060,168,000129%4.011.39%3.990.91%3.960.08%4.03-0.52%-0.40%
2019-08-093.964.013.903.93-0.51%-0.66%-2.99%7,523,10029,759,00064%3.96-0.10%3.950.18%3.96-0.33%4.05-0.74%-0.34%
2019-08-083.953.983.933.950.51%-0.25%-3.21%7,089,90028,076,00053%3.960.69%3.94-0.48%3.97-0.63%4.08-0.32%-0.26%
2019-08-073.973.983.903.93-0.51%-0.08%-4.01%7,626,10029,994,00052%3.93-0.13%3.96-0.53%4.00-0.89%4.09-0.56%-0.24%
2019-08-063.983.993.883.95-1.74%0.30%-4.06%16,590,90065,337,000107%3.94-1.72%3.98-1.41%4.03-1.37%4.12-0.68%-0.16%
2019-08-054.004.043.974.020.25%0.32%-3.02%12,508,20050,123,00083%4.01-0.15%4.04-1.13%4.09-0.90%4.15-0.36%-0.11%
2019-08-024.054.073.974.010.00%-0.07%-3.61%13,791,20055,342,00091%4.01-2.53%4.09-1.57%4.13-1.06%4.16-0.53%-0.09%