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
2020-09-288.879.108.838.960.67%-0.41%0.08%7,889,80070,986,000102%9.002.08%8.850.58%8.86-0.02%8.950.25%0.22%
2020-09-258.738.918.658.902.30%0.98%-0.35%7,624,90067,207,00097%8.811.10%8.80-0.16%8.86-0.84%8.930.22%0.18%
2020-09-248.888.898.678.70-2.14%-0.21%-2.37%6,740,60058,766,00084%8.72-1.76%8.81-1.24%8.93-0.81%8.910.00%0.13%
2020-09-238.818.948.758.891.48%0.18%-0.24%5,772,20051,221,00072%8.870.23%8.92-1.00%9.01-0.26%8.910.00%0.14%
2020-09-228.948.978.768.76-2.45%-1.06%-1.69%6,946,60061,508,00082%8.85-2.14%9.01-0.67%9.03-0.06%8.910.06%0.00%
2020-09-219.169.168.968.98-1.97%-0.75%0.83%6,164,80055,782,00069%9.05-0.79%9.080.13%9.030.51%8.910.25%-0.04%
2020-09-189.079.179.059.160.55%0.44%3.11%8,465,80077,209,00094%9.120.71%9.060.67%8.991.05%8.880.43%-0.10%
2020-09-179.069.228.899.110.55%0.60%2.98%11,418,300103,400,000124%9.060.33%9.001.07%8.890.82%8.850.42%-0.16%
2020-09-168.919.158.849.062.03%0.38%2.85%10,498,30094,755,000119%9.031.79%8.911.82%8.820.42%8.810.42%-0.26%
2020-09-158.928.948.808.880.00%0.15%1.23%6,097,90054,070,00070%8.870.98%8.750.30%8.79-0.07%8.770.14%-0.33%
2020-09-148.698.928.648.882.07%1.13%1.37%7,718,70067,779,00086%8.781.69%8.72-0.51%8.790.01%8.76-0.14%-0.33%
2020-09-118.678.768.538.700.35%0.75%-0.82%8,397,80072,513,00088%8.64-1.42%8.77-0.77%8.79-0.14%8.77-0.31%-0.29%
2020-09-108.908.938.638.67-2.03%-1.02%-1.47%8,209,20071,905,00086%8.76-1.44%8.84-0.03%8.800.05%8.800.10%-0.24%
2020-09-098.859.018.738.85-0.90%-0.42%0.68%9,966,70088,576,00099%8.890.46%8.840.60%8.800.43%8.79-1.35%-0.25%
2020-09-088.828.968.648.932.88%0.95%0.22%12,620,200111,642,000101%8.850.80%8.790.50%8.760.41%8.91-0.32%-0.04%
2020-09-078.888.958.668.68-2.14%-1.09%-2.90%8,895,20078,064,00067%8.780.67%8.740.34%8.72-0.33%8.94-0.37%0.04%
2020-09-048.648.898.568.871.03%1.74%-1.14%9,713,40084,679,00068%8.72-0.20%8.710.06%8.75-0.48%8.97-0.23%0.12%
2020-09-038.748.838.608.780.69%0.52%-2.37%8,133,90071,053,00053%8.740.67%8.71-0.73%8.800.15%8.99-0.58%0.20%
2020-09-028.728.768.608.72-0.34%0.50%-3.59%7,270,10063,083,00041%8.68-0.35%8.77-0.78%8.78-2.43%9.05-0.20%0.35%
2020-09-018.798.808.648.75-0.11%0.49%-3.45%8,026,50069,885,00038%8.71-1.86%8.840.24%9.00-0.46%9.060.08%0.49%
2020-08-318.999.038.768.76-2.34%-1.26%-3.27%11,823,100104,894,00050%8.87-0.42%8.82-2.75%9.04-0.40%9.060.23%0.60%
2020-08-288.869.038.758.971.47%0.68%-0.72%9,938,40088,542,00041%8.912.23%9.07-0.30%9.08-0.03%9.040.24%0.65%
2020-08-278.808.878.468.84-0.79%1.43%-1.92%14,654,400127,716,00059%8.72-6.03%9.10-0.96%9.08-0.90%9.010.04%0.66%
2020-08-269.709.718.788.91-2.73%-3.92%-1.10%32,783,400304,035,000143%9.272.16%9.181.30%9.160.69%9.010.74%0.69%
2020-08-189.079.208.999.160.55%0.90%2.43%17,312,700157,167,00080%9.08-0.43%9.07-0.72%9.100.41%8.940.43%0.65%
2020-08-179.149.248.999.11-0.22%-0.08%2.30%17,325,300157,953,00080%9.121.23%9.130.31%9.060.64%8.910.40%0.67%
2020-08-149.099.168.899.13-0.11%1.38%2.93%19,374,300174,478,00084%9.01-2.40%9.100.41%9.010.49%8.870.59%0.78%
2020-08-139.289.459.079.14-1.51%-0.94%3.65%27,891,600257,347,000127%9.231.78%9.071.38%8.961.12%8.820.97%0.76%
2020-08-128.889.318.829.284.15%2.36%6.26%41,871,800379,589,000200%9.071.46%8.941.74%8.861.50%8.731.18%0.69%
2020-08-118.809.138.678.910.00%-0.29%3.23%34,399,900307,406,000192%8.942.56%8.792.04%8.731.29%8.631.18%0.52%