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
2021-01-1815.5716.8815.4716.535.56%0.86%3.85%48,034,300787,220,000106%16.395.03%15.902.06%15.720.13%15.920.56%0.55%
2021-01-1515.1515.9315.0515.662.82%0.36%-1.07%28,342,900442,275,00061%15.601.54%15.580.96%15.70-0.97%15.830.27%0.54%
2021-01-1415.9515.9515.1615.23-4.03%-0.89%-3.53%28,558,200438,852,00061%15.37-2.32%15.43-2.35%15.86-1.63%15.790.15%0.50%
2021-01-1315.3116.1815.2215.873.59%0.88%0.68%34,390,000541,031,00076%15.733.66%15.80-1.18%16.120.15%15.760.50%0.50%
2021-01-1215.2215.5014.8115.32-1.23%0.95%-2.32%33,970,200515,535,00073%15.18-6.44%15.99-2.38%16.100.39%15.68-0.24%0.44%
2021-01-1116.7517.2215.3015.51-5.66%-4.38%-1.34%56,452,300915,670,000129%16.22-0.61%16.380.99%16.030.75%15.720.67%0.55%
2021-01-0816.8917.0015.9816.44-2.08%0.74%5.27%44,883,000732,508,000109%16.32-1.35%16.221.97%15.911.14%15.620.71%0.54%
2021-01-0716.2016.9815.7216.793.71%1.49%8.27%71,732,8001,186,771,000192%16.544.35%15.912.59%15.732.53%15.511.70%0.46%
2021-01-0615.1216.5614.9916.196.86%2.11%6.18%75,753,6001,201,057,000229%15.866.14%15.512.69%15.352.40%15.251.34%0.23%
2021-01-0515.4515.4514.6715.15-2.70%1.42%0.68%42,834,400639,841,000144%14.94-3.31%15.10-0.01%14.99-1.06%15.05-0.16%0.06%
2021-01-0415.1015.8814.9015.573.87%0.78%3.31%37,365,500577,258,000140%15.453.92%15.101.98%15.150.29%15.070.42%0.10%
2020-12-3114.8315.0914.5914.992.11%0.83%-0.12%26,209,000389,659,000102%14.870.40%14.81-1.94%15.10-0.02%15.01-0.05%0.07%
2020-12-3014.4015.2014.3014.681.45%-0.86%-2.24%23,294,900344,943,00088%14.810.28%15.10-0.80%15.110.01%15.020.09%0.09%
2020-12-2915.4815.5814.4714.47-6.89%-2.01%-3.55%36,794,300543,349,000144%14.77-5.73%15.22-0.75%15.10-0.17%15.00-0.05%0.06%
2020-12-2815.5016.0615.3015.541.11%-0.79%3.53%34,158,300535,060,000150%15.662.57%15.342.24%15.131.06%15.010.81%0.05%
2020-12-2514.4715.7314.3615.376.00%0.65%3.22%35,931,700548,709,000167%15.274.18%15.001.87%14.970.76%14.890.62%-0.06%
2020-12-2414.5614.8614.5014.50-1.16%-1.08%-2.01%12,807,000187,732,00061%14.66-0.35%14.73-0.94%14.86-0.34%14.80-0.12%-0.16%
2020-12-2314.5114.9214.4214.670.41%-0.27%-0.98%18,092,900266,144,00081%14.71-0.41%14.87-0.46%14.910.19%14.82-0.56%-0.18%
2020-12-2215.2015.3414.5214.61-4.01%-1.08%-1.94%27,681,500408,866,000117%14.77-2.34%14.94-0.51%14.880.06%14.90-0.37%-0.26%
2020-12-2114.9615.3414.7115.222.42%0.63%1.78%21,132,400319,612,00089%15.121.04%15.011.12%14.870.46%14.950.20%-0.40%
2020-12-1815.0715.2314.7614.86-0.40%-0.73%-0.43%16,255,700243,335,00070%14.970.06%14.850.51%14.800.36%14.920.12%-0.43%
2020-12-1714.3115.2714.3114.923.90%-0.27%0.09%33,970,100508,183,000143%14.963.63%14.770.79%14.750.27%14.910.17%-0.44%
2020-12-1614.6914.7214.3214.36-1.78%-0.53%-3.50%14,413,600208,070,00061%14.44-1.77%14.66-0.35%14.71-1.40%14.88-0.17%-0.44%
2020-12-1514.9615.1614.4414.62-2.27%-0.52%-1.93%21,744,800319,567,00090%14.70-0.54%14.71-0.45%14.92-0.69%14.91-0.21%-0.37%
2020-12-1414.5115.0314.4014.963.53%1.25%0.14%18,437,700272,443,00074%14.780.83%14.77-1.60%15.02-0.02%14.94-0.25%-0.33%
2020-12-1115.0115.0514.4014.45-3.92%-1.40%-3.52%21,670,100317,569,00077%14.66-1.41%15.01-0.96%15.03-0.11%14.98-0.44%-0.28%
2020-12-1015.2015.2514.3815.04-1.89%1.18%-0.02%26,358,400391,805,00093%14.87-3.36%15.16-0.15%15.040.11%15.04-0.32%-0.16%
2020-12-0915.2315.6415.0515.330.59%-0.34%1.58%31,362,700482,415,000110%15.381.33%15.181.50%15.020.86%15.09-1.30%-0.08%
2020-12-0814.7715.5814.5015.244.03%0.40%-0.32%33,885,400514,382,000104%15.183.13%14.961.46%14.900.35%15.29-1.82%0.19%
2020-12-0714.8114.9314.6014.650.00%-0.47%-5.93%13,787,900202,946,00035%14.72-0.31%14.74-0.35%14.84-0.61%15.57-0.06%0.43%