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
2022-05-205.675.775.575.62-1.92%-0.43%1.85%91,937,800518,855,00082%5.64-1.76%5.70-1.15%5.760.04%5.520.60%0.70%
2022-05-195.555.925.505.731.42%-0.26%4.47%104,485,900600,279,00090%5.750.81%5.76-0.62%5.761.12%5.491.03%0.69%
2022-05-185.725.805.625.65-3.09%-0.86%4.07%84,653,000482,478,00073%5.70-2.43%5.800.42%5.701.48%5.430.78%0.57%
2022-05-175.835.965.705.83-0.68%-0.19%8.22%95,597,600558,341,00086%5.840.17%5.782.07%5.613.50%5.391.13%0.41%
2022-05-165.755.975.645.871.38%0.67%10.19%142,596,900831,538,000132%5.832.55%5.663.53%5.421.99%5.332.01%0.23%
2022-05-135.415.865.405.797.02%1.83%10.88%156,329,500888,919,000150%5.696.16%5.476.03%5.321.68%5.221.89%-0.04%
2022-05-125.255.525.225.412.46%1.01%5.56%95,557,900511,815,00092%5.361.96%5.160.08%5.230.79%5.130.33%-0.25%
2022-05-115.005.374.975.284.35%0.51%3.37%111,841,000587,447,00099%5.255.59%5.15-0.81%5.190.54%5.11-0.51%-0.28%
2022-05-105.125.174.825.06-5.60%1.71%-1.44%167,035,100830,937,000134%4.98-6.82%5.19-1.39%5.16-0.81%5.13-0.52%-0.10%
2022-05-095.355.455.235.360.56%0.39%3.86%95,361,100509,140,00088%5.340.02%5.271.27%5.201.88%5.160.25%-0.02%
2022-05-065.025.524.905.333.90%-0.15%3.54%154,192,200823,078,000148%5.344.85%5.202.58%5.112.49%5.150.47%0.02%
2022-05-055.005.244.985.130.39%0.77%0.12%103,162,400525,219,000102%5.090.51%5.072.12%4.98-0.64%5.12-0.14%0.06%
2022-04-295.075.224.935.111.39%0.89%-0.41%73,596,300372,784,00075%5.070.44%4.960.96%5.01-1.90%5.13-0.85%0.19%
2022-04-284.915.214.885.041.61%-0.06%-2.61%80,965,000408,332,00078%5.044.84%4.92-1.60%5.11-0.31%5.18-0.65%0.50%
2022-04-274.725.014.644.963.77%3.12%-4.78%90,635,000435,968,00080%4.81-2.06%5.00-3.61%5.13-1.16%5.21-0.72%0.74%
2022-04-265.045.104.754.78-5.35%-2.67%-8.90%102,731,000504,519,00089%4.91-4.44%5.18-1.26%5.19-1.07%5.25-0.17%1.03%
2022-04-255.265.354.975.05-7.00%-1.73%-3.92%180,718,800928,687,000165%5.14-5.13%5.25-1.15%5.24-0.59%5.260.10%1.15%
2022-04-224.965.614.955.436.26%0.24%3.41%156,252,100846,395,000166%5.424.82%5.312.10%5.27-0.04%5.251.23%1.22%
2022-04-215.105.255.065.11-0.78%-1.12%-1.48%75,795,300391,739,00083%5.17-0.98%5.200.02%5.28-0.90%5.190.27%1.19%
2022-04-205.305.345.135.15-3.20%-1.32%-0.44%61,965,400323,426,00066%5.22-0.04%5.20-2.22%5.320.09%5.170.64%1.29%
2022-04-195.155.345.075.323.50%1.90%3.50%72,979,700381,054,00075%5.221.10%5.32-0.93%5.320.89%5.140.92%1.37%
2022-04-185.265.305.085.14-3.75%-0.46%0.92%69,029,200356,490,00063%5.16-5.54%5.370.02%5.270.71%5.091.11%1.54%
2022-04-155.455.765.255.34-2.38%-2.32%6.02%120,059,700656,385,000106%5.471.45%5.372.80%5.232.27%5.042.27%1.69%
2022-04-145.235.505.165.473.40%1.50%11.07%111,583,400601,378,00091%5.392.65%5.222.71%5.121.51%4.931.74%1.88%
2022-04-134.955.434.925.295.80%0.76%9.27%121,201,700636,303,00094%5.255.06%5.082.73%5.041.63%4.842.22%2.07%
2022-04-124.855.094.845.003.31%0.06%5.57%98,392,900491,663,00074%5.001.09%4.95-0.36%4.960.53%4.740.96%1.89%
2022-04-115.095.114.824.84-1.22%-2.08%3.18%82,522,200407,939,00065%4.940.84%4.970.26%4.941.04%4.690.86%1.69%
2022-04-084.925.034.804.90-0.81%-0.04%5.35%92,335,700452,661,00075%4.90-2.78%4.950.26%4.881.60%4.650.87%1.51%
2022-04-075.005.194.944.94-0.40%-2.02%7.14%105,328,500531,102,00093%5.042.58%4.941.94%4.811.69%4.611.32%1.32%
2022-04-064.934.984.784.960.00%0.92%8.99%112,009,300550,485,000104%4.920.27%4.852.13%4.732.45%4.551.45%1.04%