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:
中集集团( 000039.SZ 深证)
板块 :航运_h   
所属成分指数: 沪深300
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
2021-10-2617.5817.8517.5017.630.63%-0.12%1.33%12,533,700221,236,00080%17.651.43%17.450.22%17.480.09%17.400.67%-0.62%
2021-10-2517.0117.5517.0117.521.68%0.68%1.38%11,184,100194,622,00066%17.400.81%17.41-0.20%17.460.01%17.280.19%-0.84%
2021-10-2217.4017.5517.1117.23-1.15%-0.19%-0.11%11,555,700199,475,00064%17.26-1.69%17.44-0.53%17.46-0.22%17.25-0.14%-1.00%
2021-10-2117.6317.7517.4117.43-0.74%-0.73%0.91%11,505,500202,008,00060%17.560.35%17.530.27%17.500.28%17.27-0.20%-1.13%
2021-10-2017.6617.7017.2717.56-0.45%0.36%1.46%13,604,600238,038,00068%17.50-0.29%17.49-0.01%17.450.59%17.31-0.39%-1.27%
2021-10-1917.5017.6817.3217.641.44%0.52%1.53%17,476,700306,674,00080%17.550.78%17.490.41%17.351.04%17.38-0.94%-1.45%
2021-10-1817.5017.6817.1017.39-0.74%-0.13%-0.85%16,040,600279,300,00065%17.41-0.49%17.420.80%17.170.33%17.54-1.33%-1.53%
2021-10-1517.2417.7617.1817.521.04%0.13%-1.44%24,144,100422,482,00087%17.500.87%17.281.73%17.110.07%17.78-1.18%-1.54%
2021-10-1417.6017.8117.0717.343.28%-0.05%-3.61%27,096,000470,053,00096%17.353.75%16.980.84%17.10-0.39%17.99-1.53%-1.42%
2021-10-1316.7516.8716.5616.790.90%0.41%-8.09%13,007,000217,495,00044%16.720.00%16.84-1.37%17.17-1.32%18.27-1.36%-1.20%
2021-10-1217.0017.0516.4616.64-2.23%-0.48%-10.15%24,382,400407,700,00078%16.72-2.00%17.08-2.00%17.40-2.39%18.52-1.50%-0.98%
2021-10-1117.5417.5416.8817.02-1.90%-0.25%-9.47%20,413,400348,291,00066%17.06-2.16%17.43-1.59%17.82-2.20%18.80-1.47%-0.82%
2021-10-0817.9618.0517.1317.35-2.69%-0.51%-9.07%24,596,700428,931,00076%17.44-1.93%17.71-2.15%18.22-2.00%19.08-1.45%-0.63%
2021-09-3017.6617.9417.6217.831.48%0.27%-7.90%19,913,800354,100,00061%17.78-0.49%18.10-1.99%18.59-1.88%19.36-1.59%-0.43%
2021-09-2918.2018.4217.4417.57-3.46%-1.68%-10.69%30,893,300552,052,00085%17.87-2.97%18.46-2.55%18.95-2.14%19.67-2.13%-0.20%
2021-09-2818.6019.0918.0318.20-2.67%-1.18%-9.45%40,946,700754,112,000106%18.42-2.58%18.95-3.05%19.36-1.86%20.10-1.78%0.12%
2021-09-2719.6520.1818.1618.70-4.93%-1.08%-8.62%45,489,000859,970,000113%18.91-5.23%19.54-3.16%19.73-1.97%20.47-1.43%0.41%
2021-09-2420.3020.4119.5519.67-2.96%-1.40%-5.26%23,389,900466,606,00055%19.95-1.88%20.180.06%20.13-0.59%20.760.06%0.72%
2021-09-2320.3420.6220.0720.27-0.83%-0.30%-2.31%24,477,800497,685,00051%20.330.44%20.170.24%20.25-0.80%20.750.64%0.89%
2021-09-2219.7220.5319.6820.442.20%0.97%-0.87%25,380,100513,768,00050%20.241.61%20.12-0.52%20.41-1.43%20.620.80%0.87%
2021-09-1719.8420.2019.6420.000.91%0.39%-2.22%24,750,100493,078,00045%19.92-1.21%20.22-1.62%20.71-1.08%20.460.20%0.86%
2021-09-1620.4920.8419.8019.82-3.22%-1.72%-2.91%34,442,600694,577,00059%20.17-1.84%20.56-2.06%20.93-0.65%20.420.35%1.03%
2021-09-1520.3020.8520.3020.48-0.05%-0.31%0.67%29,719,700610,543,00052%20.54-1.46%20.99-0.85%21.070.50%20.340.54%1.07%
2021-09-1421.6821.7020.4120.49-5.40%-1.71%1.27%47,497,100990,168,00084%20.85-2.28%21.17-0.16%20.961.17%20.230.72%1.12%
2021-09-1320.8021.7720.6121.663.39%1.53%7.82%57,520,8001,227,108,000108%21.330.32%21.201.47%20.722.02%20.091.12%1.10%
2021-09-1021.3222.0220.9220.95-2.56%-1.49%5.45%56,417,0001,199,755,000112%21.270.96%20.892.33%20.311.17%19.871.08%1.08%
2021-09-0921.1521.5420.4521.502.28%2.07%9.39%83,170,5001,751,865,000178%21.062.88%20.423.49%20.082.09%19.661.73%1.00%
2021-09-0819.2021.0218.8821.029.99%2.67%8.79%84,533,7001,730,785,000205%20.476.44%19.731.60%19.672.02%19.321.76%0.87%
2021-09-0718.7619.6518.3819.111.87%-0.65%0.65%49,570,300953,502,000134%19.240.48%19.420.26%19.280.49%18.990.44%0.75%
2021-09-0620.3020.3918.3118.760.00%-2.01%-0.76%65,809,5001,259,826,000196%19.14-3.63%19.370.06%19.180.39%18.900.63%0.75%