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:
中国中免( 601888.SH 上证)
板块 :旅游   
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
2021-09-17238.03252.00233.08249.503.37%2.29%1.33%11,981,1002,922,311,00095%243.913.07%239.38-0.75%245.51-0.73%246.240.50%0.43%
2021-09-16233.00241.79228.48241.362.72%1.99%-1.49%12,893,6003,051,285,00099%236.65-0.47%241.18-3.20%247.32-0.89%245.020.22%0.41%
2021-09-15245.01245.70232.40234.97-4.81%-1.18%-3.89%11,989,8002,850,826,00091%237.77-5.29%249.14-1.91%249.54-0.95%244.490.24%0.38%
2021-09-14251.30256.66246.08246.85-1.75%-1.67%1.21%10,065,5002,526,959,00079%251.05-2.37%254.000.35%251.920.26%243.901.21%0.34%
2021-09-13252.18265.00250.01251.25-1.47%-2.29%4.26%14,651,1003,767,336,000110%257.141.74%253.131.38%251.271.75%240.990.84%0.08%
2021-09-10243.18255.58243.18255.004.05%0.89%6.70%12,979,2003,280,477,00099%252.752.81%249.680.70%246.951.74%238.990.52%-0.12%
2021-09-09248.66250.60243.10245.07-1.71%-0.31%3.07%7,395,7001,818,163,00057%245.84-1.08%247.951.06%242.740.98%237.760.09%-0.21%
2021-09-08249.59250.98246.05249.33-0.09%0.33%4.96%9,793,3002,433,813,00075%248.52-0.05%245.361.81%240.390.96%237.55-0.10%-0.26%
2021-09-07243.50252.10243.04249.562.70%0.37%4.95%14,545,1003,616,524,000109%248.643.21%241.002.10%238.101.94%237.780.47%-0.29%
2021-09-06236.68245.70231.51243.002.79%0.86%2.67%17,721,1004,269,377,000132%240.923.44%236.051.11%233.570.50%236.670.36%-0.43%
2021-09-03226.00237.00222.50236.403.66%1.50%0.24%13,567,4003,160,016,000103%232.91-0.07%233.450.98%232.40-0.39%235.830.23%-0.59%
2021-09-02239.00241.87227.07228.05-3.49%-2.15%-3.07%14,689,1003,423,610,000110%233.07-0.52%231.18-0.38%233.30-0.50%235.28-0.09%-0.72%
2021-09-01228.79240.17224.00236.293.50%0.86%0.34%15,478,1003,626,277,000119%234.282.97%232.05-0.41%234.46-1.24%235.48-0.10%-0.80%
2021-08-31240.41240.68221.00228.29-4.68%0.34%-3.15%20,752,7004,721,718,000151%227.52-4.18%233.01-2.74%237.40-1.68%235.71-1.43%-0.89%
2021-08-30242.30243.20233.20239.50-0.30%0.86%0.16%10,993,8002,610,440,00084%237.45-1.41%239.58-1.76%241.440.34%239.13-1.16%-0.73%
2021-08-27242.00246.00238.18240.23-2.00%-0.25%-0.71%8,293,9001,997,465,00062%240.84-0.06%243.860.40%240.631.29%241.94-0.38%-0.39%
2021-08-26247.00247.00237.00245.14-0.73%1.73%0.94%9,373,6002,258,775,00070%240.97-2.67%242.880.99%237.560.44%242.86-0.35%-0.31%
2021-08-25242.00253.86239.64246.942.85%-0.26%1.32%13,996,9003,465,409,000108%247.583.83%240.493.21%236.511.01%243.72-0.41%-0.30%
2021-08-24234.28241.18231.58240.103.45%0.69%-1.88%10,832,9002,583,027,00083%238.442.00%233.010.40%234.15-1.41%244.71-0.98%-0.24%
2021-08-23232.00236.99229.03232.101.68%-0.71%-6.09%11,443,7002,675,068,00082%233.762.21%232.08-0.51%237.49-2.21%247.14-1.22%-0.13%
2021-08-20235.12235.12224.14228.27-3.31%-0.19%-8.77%15,636,7003,576,078,000104%228.70-2.58%233.26-3.29%242.85-1.88%250.21-1.05%-0.01%
2021-08-19235.74241.48229.92236.090.16%0.57%-6.63%12,565,9002,949,793,00089%234.75-0.56%241.19-3.27%247.50-1.29%252.85-0.88%0.03%
2021-08-18246.57247.26232.99235.72-3.78%-0.15%-7.59%18,668,1004,407,021,000132%236.07-6.06%249.35-3.02%250.74-2.58%255.08-1.00%0.06%
2021-08-17263.33267.96243.72244.98-6.80%-2.52%-4.92%17,444,8004,384,062,000135%251.31-5.21%257.12-0.93%257.38-1.09%257.660.18%0.04%
2021-08-16259.00268.45257.00262.842.01%-0.86%2.19%13,543,6003,590,726,000108%265.123.48%259.520.82%260.220.08%257.212.16%-0.14%
2021-08-13251.51259.50251.00257.651.81%0.56%2.33%7,888,2002,021,005,00056%256.210.96%257.41-0.70%260.010.35%251.770.43%-0.64%
2021-08-12255.00258.48251.51253.08-2.29%-0.27%0.95%8,629,8002,189,915,00057%253.76-2.94%259.21-1.07%259.10-0.18%250.69-0.27%-0.83%
2021-08-11267.50268.57257.98259.00-3.12%-0.94%3.04%10,147,1002,653,006,00066%261.460.27%262.010.91%259.570.64%251.370.27%-0.87%
2021-08-10258.00268.00251.44267.352.67%2.53%6.64%15,715,2004,097,920,000101%260.76-1.07%259.640.41%257.901.18%250.700.14%-1.02%
2021-08-09252.02268.79252.02260.400.00%-1.20%4.01%16,084,7004,239,460,000106%263.575.00%258.571.74%254.893.62%250.36-0.10%-1.17%