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:
中国卫星( 600118.SH 上证)
板块 :港口   上证180   国家队救市概念   
所属成分指数: 上证180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
2021-04-2232.0632.2931.5131.58-1.31%-0.66%-1.07%12,086,000384,196,00095%31.79-0.75%31.95-0.50%32.09-0.14%31.92-0.21%0.30%
2021-04-2131.3633.2030.8832.001.43%-0.09%0.04%21,821,900698,950,000157%32.030.18%32.11-0.22%32.130.08%31.990.17%0.47%
2021-04-2032.5432.7631.5131.55-3.04%-1.32%-1.20%17,389,100555,961,000137%31.97-1.23%32.19-0.22%32.100.27%31.930.25%0.50%
2021-04-1932.1332.9231.8532.540.12%0.53%2.16%16,723,800541,344,000137%32.370.43%32.260.70%32.020.71%31.850.55%0.55%
2021-04-1632.1832.7531.5732.501.79%0.83%2.60%13,695,500441,413,000119%32.230.51%32.031.13%31.790.54%31.680.51%0.54%
2021-04-1532.2032.3531.8031.93-0.19%-0.43%1.31%8,442,700270,739,00078%32.071.11%31.670.67%31.62-0.59%31.520.46%0.51%
2021-04-1431.1632.0931.1531.992.17%0.86%1.97%9,596,300304,369,00088%31.721.66%31.460.07%31.810.18%31.370.32%0.48%
2021-04-1330.8331.5630.8031.310.55%0.36%0.12%7,915,400246,946,00070%31.20-0.71%31.44-1.55%31.750.10%31.270.15%0.51%
2021-04-1231.4632.0030.9231.14-1.58%-0.89%-0.27%8,440,600265,214,00068%31.42-0.70%31.940.09%31.720.37%31.230.30%0.63%
2021-04-0932.0032.0331.3531.64-1.13%-0.01%1.63%10,411,100329,427,00086%31.64-1.86%31.910.39%31.600.49%31.130.47%0.61%
2021-04-0831.4633.2031.3232.001.27%-0.75%3.26%24,205,800780,451,000208%32.242.74%31.782.11%31.451.99%30.991.49%0.58%
2021-04-0731.4431.6731.0631.600.51%0.70%3.49%10,109,300317,239,00096%31.380.30%31.130.92%30.830.43%30.540.52%0.42%
2021-04-0630.8831.8030.7631.441.78%0.49%3.50%14,251,600445,896,000142%31.292.23%30.841.65%30.700.20%30.380.70%0.33%
2021-04-0230.2830.9930.1530.891.95%0.93%2.39%9,462,400289,601,000101%30.611.12%30.34-0.28%30.640.32%30.170.52%0.14%
2021-04-0130.0530.5829.9530.301.03%0.12%0.96%7,111,400215,223,00075%30.270.56%30.43-0.94%30.540.29%30.010.19%-0.01%
2021-03-3130.6430.7029.8329.99-2.12%-0.36%0.11%7,956,400239,462,00085%30.10-2.08%30.720.11%30.450.55%29.960.19%-0.14%
2021-03-3030.7331.0630.3030.64-0.42%-0.31%2.48%12,158,800373,713,000134%30.74-0.70%30.680.82%30.290.75%29.900.60%-0.23%
2021-03-2930.1031.9130.1030.773.29%-0.58%3.54%19,888,700615,569,000238%30.953.85%30.432.91%30.062.03%29.721.33%-0.38%
2021-03-2629.7529.9729.5829.790.13%-0.04%1.57%6,787,500202,286,00092%29.800.18%29.570.49%29.470.52%29.330.12%-0.59%
2021-03-2529.4530.0329.4129.750.00%0.00%1.55%8,746,000260,194,000120%29.751.60%29.430.61%29.310.28%29.300.12%-0.67%
2021-03-2429.0829.8228.8029.752.34%1.59%1.67%10,668,900312,419,000149%29.280.25%29.250.36%29.23-0.05%29.26-0.06%-0.78%
2021-03-2329.3229.4728.9529.07-0.78%-0.48%-0.70%5,739,700167,664,00083%29.21-0.09%29.15-0.22%29.250.11%29.28-0.42%-0.88%
2021-03-2229.0729.4528.8829.300.79%0.22%-0.34%6,099,700178,338,00077%29.240.65%29.21-0.16%29.210.08%29.40-1.21%-0.94%
2021-03-1929.1029.4128.7129.07-1.16%0.08%-2.32%9,481,700275,421,000108%29.05-1.33%29.26-0.11%29.19-0.29%29.76-0.97%-0.87%
2021-03-1829.4429.6629.1729.41-0.07%-0.10%-2.13%5,933,300174,671,00068%29.440.21%29.290.36%29.28-0.06%30.05-1.15%-0.79%
2021-03-1729.0929.6228.9529.431.17%0.18%-3.18%7,378,700216,762,00077%29.381.18%29.18-0.02%29.29-0.05%30.40-0.69%-0.69%
2021-03-1629.2029.3328.8229.090.17%0.19%-4.97%6,228,900180,853,00062%29.04-0.26%29.19-0.53%29.31-0.82%30.61-0.91%-0.62%
2021-03-1529.4529.4728.9029.04-1.63%-0.24%-5.99%7,262,100211,410,00068%29.11-1.08%29.34-0.39%29.55-2.09%30.89-0.72%-0.51%
2021-03-1229.9029.9029.1829.52-0.20%0.31%-5.12%6,325,700186,153,00058%29.43-0.31%29.46-0.77%30.18-1.19%31.11-0.70%-0.40%
2021-03-1129.3229.6829.2229.580.00%0.21%-5.59%6,435,300189,958,00056%29.520.30%29.68-2.46%30.55-1.57%31.33-1.02%-0.31%