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
2021-04-1416.7017.0816.5816.930.83%0.59%3.55%18,857,400317,395,00051%16.830.05%16.77-0.04%16.660.24%16.350.68%1.14%
2021-04-1316.5117.2316.2116.791.33%-0.19%3.39%28,265,700475,494,00077%16.820.82%16.771.05%16.620.92%16.240.61%1.07%
2021-04-1217.1817.2216.3616.57-3.94%-0.70%2.66%35,916,300599,316,000102%16.69-0.71%16.600.18%16.470.89%16.140.77%1.05%
2021-04-0916.1017.2716.0117.256.61%2.64%7.70%52,516,000882,602,000160%16.814.14%16.572.03%16.330.66%16.021.11%1.02%
2021-04-0816.3516.3515.7016.18-1.40%0.26%2.14%30,687,900495,234,000104%16.14-2.66%16.240.57%16.220.72%15.840.54%0.95%
2021-04-0716.4416.9716.2116.415.94%-1.02%4.15%58,841,800975,562,000221%16.587.75%16.150.72%16.102.07%15.761.78%0.93%
2021-04-0615.7015.8215.2215.49-0.96%0.68%0.06%19,882,300305,910,00084%15.39-2.68%16.030.19%15.780.20%15.480.23%0.77%
2021-04-0216.5316.6015.5115.64-3.46%-1.08%1.26%30,515,600482,454,000138%15.81-3.78%16.001.07%15.740.77%15.450.78%0.78%
2021-04-0116.2017.1715.9716.201.31%-1.41%5.70%48,887,200803,289,000252%16.434.54%15.833.30%15.622.86%15.332.48%0.71%
2021-03-3114.7016.0714.6915.999.45%1.73%6.92%54,110,400850,519,000328%15.728.33%15.334.34%15.193.62%14.962.38%0.49%
2021-03-3014.8814.9014.1114.61-1.62%0.70%0.01%17,562,400254,810,000129%14.51-2.01%14.69-0.38%14.66-0.06%14.610.03%0.27%
2021-03-2914.8314.9414.7114.850.81%0.30%1.69%13,288,100196,738,000107%14.810.16%14.740.48%14.670.18%14.600.38%0.26%
2021-03-2614.6514.9014.5614.731.52%-0.35%1.25%16,979,500250,985,000135%14.781.59%14.670.89%14.640.68%14.550.50%0.19%
2021-03-2514.5214.7314.3814.51-0.55%-0.28%0.23%7,552,200109,894,00063%14.55-0.31%14.54-0.32%14.54-0.10%14.480.40%0.12%
2021-03-2414.4914.7814.4014.590.21%-0.04%1.19%11,601,200169,331,00093%14.600.72%14.590.48%14.55-0.03%14.420.36%0.03%
2021-03-2314.7014.8014.3214.56-0.48%0.47%1.35%12,620,100182,890,000101%14.49-1.32%14.52-0.28%14.560.12%14.370.21%-0.05%
2021-03-2214.3114.9014.3114.632.02%-0.38%2.05%12,217,300179,428,00096%14.692.06%14.560.13%14.540.53%14.340.26%-0.11%
2021-03-1914.5514.6214.2614.34-2.65%-0.34%0.29%12,842,300184,788,00098%14.39-1.51%14.54-0.04%14.470.33%14.300.08%-0.22%
2021-03-1814.5414.7714.3614.730.75%0.83%3.10%14,397,800210,335,000114%14.610.00%14.550.78%14.420.99%14.290.30%-0.24%
2021-03-1714.3114.8714.0614.621.88%0.08%2.64%15,221,700222,373,000123%14.611.83%14.441.32%14.280.96%14.240.21%-0.31%
2021-03-1614.4514.5114.2114.35-0.69%0.02%0.96%9,023,500129,461,00073%14.350.23%14.250.88%14.140.02%14.21-0.13%-0.29%
2021-03-1513.9814.5513.9114.452.41%0.95%1.53%14,886,800213,083,000114%14.311.89%14.120.80%14.140.06%14.23-0.29%-0.21%
2021-03-1214.1014.2413.9214.110.07%0.44%-1.15%9,304,600130,712,00070%14.050.64%14.01-0.61%14.13-0.22%14.27-0.17%-0.09%
2021-03-1113.8814.1313.7914.101.59%1.01%-1.38%12,922,900180,393,00093%13.96-0.58%14.10-0.73%14.16-0.35%14.30-0.51%-0.01%
2021-03-1014.1814.2913.8213.88-1.98%-1.15%-3.42%11,829,100166,093,00084%14.04-1.38%14.20-0.41%14.21-0.46%14.37-0.51%0.13%
2021-03-0914.0814.4913.7914.160.57%-0.55%-1.97%17,663,200251,495,000124%14.24-0.38%14.260.03%14.28-0.36%14.44-0.36%0.21%
2021-03-0814.3114.6814.0214.08-1.61%-1.48%-2.87%13,516,100193,176,00098%14.290.27%14.26-0.25%14.33-0.61%14.50-0.84%0.24%
2021-03-0514.0614.4014.0514.310.56%0.39%-2.11%10,014,900142,749,00064%14.250.25%14.29-0.47%14.42-0.08%14.62-0.13%0.34%
2021-03-0414.4514.4514.0514.23-1.73%0.08%-2.78%12,414,700176,521,00075%14.22-1.22%14.36-1.05%14.43-0.60%14.64-0.35%0.32%
2021-03-0314.2314.5714.1514.480.00%0.59%-1.42%12,583,700181,142,00071%14.40-0.33%14.510.10%14.52-0.53%14.690.36%0.22%