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:
中国船舶( 600150.SH 上证)
板块 :专用设备制造_h   上证50   上证180   
所属成分指数: 上证180上证50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
2022-12-0923.2623.4423.0023.420.64%0.68%-4.06%30,881,900718,329,00068%23.26-0.60%23.48-1.19%23.76-0.72%24.41-0.76%-0.44%
2022-12-0823.6123.8523.1823.27-1.77%-0.56%-5.40%34,637,100810,579,00076%23.40-1.59%23.76-0.93%23.93-0.96%24.60-0.90%-0.34%
2022-12-0724.0324.1923.5123.69-1.82%-0.38%-4.56%29,939,600711,980,00066%23.78-1.08%23.98-0.36%24.16-0.70%24.82-0.75%-0.20%
2022-12-0624.2724.3523.8524.13-1.07%0.37%-3.52%41,006,800985,805,00088%24.04-0.03%24.07-0.81%24.33-0.98%25.01-0.92%-0.13%
2022-12-0523.4524.4223.4524.393.30%1.42%-3.38%52,994,5001,274,426,000105%24.05-0.20%24.26-1.00%24.57-1.40%25.24-0.47%-0.01%
2022-12-0224.7324.9423.6123.61-5.22%-2.01%-6.91%73,677,3001,775,253,000155%24.10-3.26%24.51-2.25%24.92-1.81%25.36-0.85%-0.03%
2022-12-0125.0325.1224.6324.91-0.72%0.01%-2.62%36,787,700916,305,00087%24.910.15%25.07-1.25%25.38-0.89%25.58-0.06%-0.01%
2022-11-3025.3025.5024.4725.09-0.99%0.88%-1.97%43,365,6001,078,485,000103%24.87-2.05%25.39-1.28%25.61-0.95%25.60-0.25%-0.06%
2022-11-2925.6325.8525.2025.34-1.71%-0.20%-1.24%46,033,2001,168,808,000112%25.39-2.05%25.72-1.10%25.86-0.55%25.660.15%-0.11%
2022-11-2825.5026.5225.1225.78-0.50%-0.55%0.62%42,070,8001,090,610,000106%25.92-0.03%26.00-0.08%26.000.49%25.620.45%-0.17%
2022-11-2526.0926.2525.6125.91-0.31%-0.08%1.58%29,906,300775,487,00075%25.93-0.85%26.02-0.04%25.870.40%25.510.26%-0.28%
2022-11-2425.9926.6725.8525.990.12%-0.63%2.16%35,694,100933,554,00086%26.150.68%26.030.95%25.770.72%25.440.45%-0.34%
2022-11-2325.9826.3125.6825.960.00%-0.07%2.50%45,670,2001,186,409,000105%25.98-0.10%25.790.79%25.580.45%25.33-0.02%-0.44%
2022-11-2225.0026.7624.9025.963.76%-0.17%2.48%72,127,1001,875,503,000169%26.004.60%25.592.10%25.471.34%25.330.22%-0.45%
2022-11-2124.6025.1824.3025.020.97%0.65%-1.02%26,247,000652,487,00065%24.86-1.46%25.06-0.78%25.130.07%25.28-0.65%-0.47%
2022-11-1825.2925.7724.7624.78-1.98%-1.78%-2.60%31,172,000786,421,00076%25.230.69%25.250.35%25.11-0.03%25.44-0.65%-0.37%
2022-11-1725.2225.4224.7025.28-0.51%0.90%-1.28%35,035,700877,809,00082%25.06-1.56%25.170.26%25.120.08%25.61-0.55%-0.26%
2022-11-1625.1425.8324.9425.410.95%-0.16%-1.32%39,322,5001,000,793,00093%25.451.84%25.100.24%25.10-0.44%25.75-0.73%-0.12%
2022-11-1524.5725.2624.5725.171.37%0.72%-2.96%41,209,3001,029,842,00090%24.990.31%25.040.00%25.21-0.69%25.94-0.48%0.06%
2022-11-1425.0025.2924.6024.83-2.05%-0.34%-4.73%47,679,0001,187,857,000103%24.91-1.17%25.04-1.31%25.39-1.37%26.06-0.63%0.19%
2022-11-1125.4025.5824.5525.351.73%0.56%-3.35%51,408,4001,295,954,000109%25.210.84%25.38-1.08%25.74-1.50%26.23-0.32%0.35%
2022-11-1025.5625.7924.4624.92-3.75%-0.32%-5.29%56,221,5001,405,558,000122%25.00-4.49%25.65-2.86%26.14-1.74%26.31-0.58%0.49%
2022-11-0926.2026.6625.8225.89-1.48%-1.09%-2.18%37,219,900974,228,00085%26.18-0.24%26.41-1.21%26.60-0.65%26.47-0.17%0.66%
2022-11-0826.3626.6426.0326.28-0.68%0.16%-0.88%29,267,200767,890,00067%26.24-1.98%26.73-0.37%26.770.08%26.510.02%0.79%
2022-11-0727.5027.5026.4326.46-2.93%-1.15%-0.17%37,729,5001,009,899,00084%26.77-1.14%26.83-0.21%26.750.35%26.510.38%0.91%
2022-11-0426.9027.4226.6827.261.41%0.68%3.23%38,012,0001,029,190,00083%27.081.61%26.890.85%26.660.73%26.410.46%0.98%
2022-11-0326.0026.9825.8226.881.74%0.88%2.27%37,805,7001,007,385,00079%26.65-1.01%26.660.37%26.460.35%26.280.80%1.07%
2022-11-0226.4927.4626.3326.42-0.26%-1.85%1.32%60,685,1001,633,472,000123%26.922.31%26.561.34%26.370.35%26.081.15%1.07%
2022-11-0126.5226.7525.9226.49-0.11%0.69%2.76%43,455,5001,143,280,00085%26.31-0.29%26.210.20%26.280.00%25.780.81%1.03%
2022-10-3125.1526.8425.0226.520.00%0.51%3.71%60,023,8001,583,718,000120%26.392.29%26.16-0.21%26.280.53%25.571.00%0.91%