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
2020-05-227.147.156.967.00-1.96%-0.48%-3.75%7,617,20053,582,000139%7.03-2.25%7.14-1.18%7.18-0.90%7.27-0.86%-0.26%
2020-05-217.267.307.147.14-1.11%-0.78%-2.67%7,619,00054,829,000141%7.20-0.54%7.23-0.44%7.25-0.44%7.34-0.83%-0.17%
2020-05-207.277.297.207.22-0.55%-0.21%-2.39%4,323,60031,282,00076%7.24-0.50%7.26-0.33%7.28-0.33%7.40-0.10%-0.06%
2020-05-197.297.317.247.260.00%-0.15%-1.94%4,527,80032,923,00076%7.270.01%7.28-0.19%7.31-0.40%7.40-0.16%-0.10%
2020-05-187.317.337.237.26-0.41%-0.14%-2.10%4,971,70036,143,00083%7.27-0.59%7.30-0.42%7.33-0.65%7.42-0.12%-0.12%
2020-05-157.337.357.297.290.00%-0.31%-1.82%4,041,20029,554,00069%7.310.06%7.33-0.45%7.38-0.47%7.43-0.04%-0.16%
2020-05-147.357.377.287.29-1.22%-0.26%-1.86%6,222,60045,479,000102%7.31-0.90%7.36-1.01%7.42-0.91%7.43-0.26%-0.25%
2020-05-137.387.427.357.38-0.54%0.07%-0.90%3,947,10029,110,00066%7.38-0.61%7.44-0.40%7.490.19%7.45-0.11%-0.24%
2020-05-127.467.487.387.42-0.67%0.00%-0.47%4,502,80033,413,00077%7.42-1.00%7.47-0.68%7.47-0.01%7.46-0.15%-0.26%
2020-05-117.507.577.457.47-0.27%-0.33%0.05%5,124,70038,411,00088%7.500.29%7.520.56%7.470.23%7.47-0.01%-0.27%
2020-05-087.497.537.437.49-0.27%0.23%0.31%7,448,70055,664,000128%7.47-1.14%7.480.12%7.460.24%7.470.07%-0.29%
2020-05-077.557.657.477.511.08%-0.65%0.64%10,513,30079,465,000192%7.562.77%7.471.19%7.440.49%7.460.26%-0.33%
2020-05-067.367.437.317.430.00%1.02%-0.17%7,210,20053,029,000141%7.36-0.96%7.38-0.18%7.40-0.42%7.44-0.46%-0.37%
2020-04-307.407.457.367.430.68%0.05%-0.63%4,417,60032,803,00086%7.430.82%7.39-0.34%7.43-0.34%7.48-0.35%-0.34%
2020-04-297.367.417.327.380.14%0.19%-1.64%3,987,30029,369,00071%7.37-0.23%7.42-0.47%7.46-0.33%7.50-0.56%-0.32%
2020-04-287.487.547.257.37-1.34%-0.18%-2.32%6,582,30048,595,000113%7.38-1.63%7.45-0.96%7.48-0.24%7.55-0.96%-0.26%
2020-04-277.487.567.447.470.00%-0.47%-1.94%4,642,90034,846,00076%7.51-0.03%7.520.01%7.500.11%7.62-0.18%-0.12%
2020-04-247.567.587.467.47-1.32%-0.49%-2.12%3,579,90026,875,00060%7.51-0.64%7.520.35%7.49-0.29%7.63-0.22%-0.13%
2020-04-237.567.617.497.570.40%0.20%-1.03%4,568,50034,514,00075%7.560.68%7.500.35%7.51-0.32%7.65-0.25%-0.10%
2020-04-227.467.567.437.541.07%0.48%-1.67%5,231,30039,258,00083%7.501.02%7.47-0.49%7.54-0.72%7.67-0.21%-0.07%
2020-04-217.447.497.387.46-0.27%0.43%-2.92%4,644,50034,500,00072%7.43-0.59%7.51-0.83%7.59-1.26%7.68-0.32%-0.02%
2020-04-207.517.537.437.48-0.80%0.11%-2.97%5,467,50040,852,00083%7.47-1.44%7.57-1.14%7.69-0.48%7.71-0.21%0.07%
2020-04-177.617.667.527.54-0.92%-0.54%-2.39%7,582,10057,477,000119%7.58-0.58%7.66-1.51%7.73-0.49%7.73-0.17%0.10%
2020-04-167.667.677.587.61-2.19%-0.20%-1.65%8,180,90062,379,000137%7.63-2.11%7.77-0.70%7.77-0.45%7.74-0.14%0.14%
2020-04-157.887.887.757.78-1.27%-0.12%0.40%6,422,90050,029,000114%7.79-1.28%7.830.12%7.800.22%7.750.05%0.15%
2020-04-147.817.977.787.882.20%-0.13%1.74%9,596,10075,715,000176%7.892.23%7.820.96%7.780.62%7.750.45%0.14%
2020-04-137.727.767.687.71-0.39%-0.10%0.00%2,928,50022,602,00054%7.72-0.39%7.750.16%7.740.17%7.71-0.26%0.05%
2020-04-107.837.837.707.74-0.64%-0.10%0.13%5,117,80039,655,00084%7.75-0.10%7.730.00%7.720.21%7.730.03%0.06%
2020-04-097.717.817.707.791.30%0.44%0.80%6,490,20050,340,000105%7.760.82%7.730.44%7.710.22%7.730.13%0.00%
2020-04-087.727.767.667.690.00%-0.04%-0.36%5,411,60041,632,00086%7.69-0.68%7.700.16%7.69-0.17%7.720.27%-0.13%