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
2022-11-30194.80197.60192.51197.481.29%0.84%5.64%15,704,0003,075,273,000160%195.832.35%189.442.12%187.661.84%186.94-0.12%-0.27%
2022-11-29184.01197.90183.50194.976.04%1.91%4.17%20,490,1003,920,239,000200%191.327.02%185.513.57%184.262.21%187.160.19%-0.13%
2022-11-28173.98184.66172.11183.862.91%2.85%-1.58%12,997,2002,323,468,000129%178.77-0.08%179.12-0.53%180.29-0.75%186.81-0.98%0.01%
2022-11-25179.95180.50177.01178.66-0.25%-0.14%-5.30%4,749,000849,647,00044%178.91-0.62%180.08-0.84%181.65-1.07%188.65-1.02%0.24%
2022-11-24182.76182.97178.40179.10-1.14%-0.51%-6.03%6,052,6001,089,600,00046%180.02-0.51%181.59-0.50%183.62-1.25%190.59-0.16%0.51%
2022-11-23181.51182.75179.85181.16-1.14%0.12%-5.10%6,679,3001,208,622,00050%180.95-1.36%182.51-1.42%185.94-2.10%190.89-0.25%0.58%
2022-11-22184.10186.99181.51183.25-0.69%-0.11%-4.24%7,441,6001,365,134,00057%183.450.36%185.15-1.39%189.94-0.60%191.36-0.24%0.65%
2022-11-21186.50186.50180.00184.52-3.29%0.94%-3.80%12,319,8002,251,974,00094%182.79-4.76%187.75-3.22%191.08-0.89%191.81-0.47%0.74%
2022-11-18192.70194.06190.51190.80-1.13%-0.59%-0.99%6,139,2001,178,313,00048%191.930.36%194.010.24%192.79-0.54%192.72-0.10%0.92%
2022-11-17192.00195.14189.00192.99-0.62%0.91%0.04%10,164,8001,943,955,00070%191.24-2.62%193.550.16%193.830.19%192.910.46%1.09%
2022-11-16195.00200.87191.68194.201.68%-1.11%1.13%17,174,4003,372,812,000120%196.392.59%193.24-0.14%193.470.54%192.031.24%1.07%
2022-11-15188.94194.50188.37191.001.87%-0.23%0.70%12,002,5002,297,703,00076%191.440.02%193.510.28%192.43-0.01%189.671.56%1.03%
2022-11-14195.88199.77186.13187.50-4.28%-2.03%0.40%17,557,9003,360,436,000107%191.39-2.30%192.98-0.10%192.44-0.10%186.761.34%0.77%
2022-11-11199.00201.51190.18195.883.65%0.00%6.29%26,204,0005,133,074,000171%195.894.33%193.172.04%192.640.52%184.291.66%0.50%
2022-11-10185.00191.00184.10188.99-0.06%0.65%4.25%9,289,9001,744,345,00066%187.77-0.92%189.30-0.99%191.640.77%181.280.59%0.25%
2022-11-09191.00193.18187.93189.11-1.17%-0.22%4.93%5,810,9001,101,276,00041%189.52-0.76%191.20-0.79%190.181.47%180.220.43%0.15%
2022-11-08191.19193.87189.23191.350.03%0.20%6.63%7,705,3001,471,509,00054%190.97-0.54%192.721.36%187.432.42%179.440.67%0.08%
2022-11-07192.00196.90189.57191.30-2.94%-0.37%7.32%14,040,2002,695,899,00097%192.01-0.89%190.132.20%183.002.24%178.251.31%-0.06%
2022-11-04182.50199.00182.42197.097.93%1.73%12.02%23,057,0004,466,994,000160%193.746.49%186.035.05%178.992.85%175.951.64%-0.38%
2022-11-03178.00184.77177.15182.610.17%0.37%5.49%13,365,1002,431,604,00098%181.940.05%177.092.39%174.030.81%173.100.21%-0.66%
2022-11-02175.50190.60174.03182.303.34%0.25%5.53%29,315,2005,330,717,000214%181.848.71%172.964.06%172.642.41%172.740.88%-0.83%
2022-11-01160.18176.40156.51176.4010.00%5.46%3.02%20,756,4003,471,949,000164%167.273.29%166.22-1.04%168.57-0.54%171.24-1.02%-1.03%
2022-10-31164.10166.50159.60160.36-4.23%-0.98%-7.31%12,901,5002,089,352,000111%161.95-4.64%167.96-2.48%169.48-0.76%173.00-1.34%-1.01%
2022-10-28168.53172.86167.05167.45-0.92%-1.40%-4.50%9,212,0001,564,497,00086%169.83-1.87%172.24-0.09%170.78-0.55%175.35-0.92%-0.92%
2022-10-27172.00178.00168.48169.00-2.32%-2.35%-4.50%11,828,9002,047,247,000110%173.07-0.27%172.391.23%171.73-0.67%176.97-0.41%-0.84%
2022-10-26171.60175.49171.30173.010.00%-0.31%-2.64%9,518,2001,651,803,00094%173.541.69%170.30-0.30%172.89-0.72%177.70-0.26%-0.81%
2022-10-25167.80173.80166.230.00-100.00%-100.00%-100.00%10,976,2001,873,234,000102%170.661.43%170.81-1.47%174.15-1.37%178.16-0.71%-0.85%
2022-10-24174.05174.30165.03167.00-4.88%-0.74%-6.93%17,074,0002,872,710,000166%168.25-4.56%173.35-2.97%176.56-2.65%179.43-1.90%-0.79%
2022-10-21176.61179.10174.55175.57-2.13%-0.41%-4.01%8,261,6001,456,488,00089%176.30-0.83%178.65-1.63%181.36-1.13%182.91-1.11%-0.60%
2022-10-20175.00183.10174.15179.400.00%0.91%-3.00%14,162,4002,517,778,000153%177.78-2.56%181.62-2.13%183.44-0.92%184.95-1.47%-0.46%