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:
中国船舶( 600150.SH 上证)
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-01-3025044.0405.600%1
2021-03-3081474.98019.298%1
2021-03-3085422.44020.233%1
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
2021-01-2218.3718.3817.7117.79-3.32%-0.72%-4.54%16,285,500291,826,00084%17.92-2.65%18.20-1.22%18.41-0.61%18.64-0.12%0.30%
2021-01-2118.4818.5818.2318.40-0.65%-0.03%-1.39%10,545,400194,103,00055%18.41-0.16%18.42-1.06%18.53-0.79%18.660.05%0.32%
2021-01-2018.3218.6918.2518.520.71%0.46%-0.70%10,219,600188,405,00049%18.440.03%18.620.27%18.67-0.86%18.650.03%0.36%
2021-01-1918.6218.6618.3218.39-1.92%-0.22%-1.37%11,333,100208,874,00051%18.43-2.28%18.57-1.02%18.83-0.05%18.650.13%0.42%
2021-01-1818.6019.1318.6018.752.07%-0.58%0.69%17,096,300322,443,00077%18.862.58%18.76-0.67%18.840.44%18.620.40%0.42%
2021-01-1518.6018.7818.1018.37-1.87%-0.08%-0.95%17,921,000329,485,00075%18.39-3.21%18.89-0.24%18.760.13%18.550.52%0.41%
2021-01-1419.0019.5418.7218.72-2.45%-1.45%1.46%21,901,900416,037,00090%19.00-0.50%18.940.84%18.730.53%18.450.46%0.35%
2021-01-1318.7419.4418.6119.191.37%0.52%4.48%33,332,900636,354,000146%19.092.04%18.781.71%18.640.84%18.370.75%0.28%
2021-01-1218.0718.9818.0018.934.07%1.18%3.84%29,032,500543,183,000143%18.712.15%18.460.59%18.480.60%18.230.57%0.19%
2021-01-1118.2318.6318.0118.190.17%-0.68%0.35%18,267,800334,567,00098%18.320.59%18.35-0.39%18.370.27%18.130.25%0.10%
2021-01-0818.4918.6618.0318.16-2.68%-0.26%0.44%17,643,300321,243,00099%18.21-1.48%18.430.00%18.320.73%18.080.04%-0.02%
2021-01-0718.4018.9018.1018.660.81%0.96%3.24%25,645,800473,993,000146%18.48-0.23%18.430.74%18.190.66%18.070.46%-0.08%
2021-01-0618.2618.9418.0818.511.54%-0.08%2.88%24,790,900459,227,000158%18.521.70%18.291.70%18.070.84%17.990.60%-0.27%
2021-01-0518.0818.4518.0318.23-0.16%0.09%1.93%18,410,000335,321,000127%18.210.45%17.990.67%17.920.57%17.880.16%-0.39%
2021-01-0417.7018.3817.7018.263.22%0.71%2.27%27,287,400494,766,000196%18.132.22%17.871.05%17.820.92%17.860.32%-0.46%
2020-12-3117.4918.2017.3417.691.73%-0.28%-0.61%32,998,400585,344,000273%17.741.38%17.680.80%17.65-0.69%17.80-0.11%-0.53%
2020-12-3017.6017.7717.3017.39-1.14%-0.61%-2.41%8,311,400145,422,00086%17.50-0.69%17.54-0.27%17.78-0.23%17.82-0.20%-0.55%
2020-12-2917.5817.7517.4717.590.74%-0.16%-1.48%5,879,900103,591,00063%17.620.50%17.59-1.57%17.82-0.05%17.86-0.16%-0.56%
2020-12-2817.6917.8317.3817.46-1.47%-0.40%-2.37%7,640,200133,939,00080%17.53-0.48%17.87-0.23%17.83-0.46%17.88-0.39%-0.59%
2020-12-2517.8017.8217.4517.72-1.28%0.59%-1.30%9,283,400163,533,00094%17.62-2.85%17.91-0.15%17.91-0.32%17.95-0.91%-0.61%
2020-12-2417.7818.4417.7717.950.73%-1.01%-0.92%18,500,200335,470,000175%18.132.25%17.940.41%17.970.55%18.12-0.55%-0.56%
2020-12-2317.6117.9117.5717.821.25%0.48%-2.18%8,139,000144,337,00078%17.73-0.11%17.86-0.35%17.87-0.19%18.22-1.50%-0.53%
2020-12-2217.9718.0517.5917.60-2.22%-0.86%-4.83%10,946,600194,340,00089%17.75-1.61%17.92-0.20%17.90-0.36%18.49-0.53%-0.34%
2020-12-2118.0218.2217.8018.000.11%-0.24%-3.19%12,353,100222,882,000104%18.040.31%17.960.36%17.97-0.32%18.59-0.60%-0.28%
2020-12-1818.0018.0717.9017.98-0.06%-0.04%-3.88%6,369,600114,573,00055%17.991.16%17.89-0.09%18.02-1.47%18.71-0.30%-0.20%
2020-12-1717.8018.0017.5417.990.95%1.18%-4.11%6,738,700119,811,00056%17.78-0.81%17.91-1.04%18.29-1.09%18.76-0.34%-0.16%
2020-12-1617.9118.1017.8017.82-0.56%-0.59%-5.34%5,608,000100,529,00046%17.93-0.48%18.10-1.86%18.49-1.75%18.83-0.36%-0.12%
2020-12-1518.1918.2017.8817.92-1.43%-0.52%-5.15%7,580,300136,546,00059%18.01-1.27%18.44-1.12%18.82-0.48%18.89-0.46%-0.05%
2020-12-1418.5318.5818.0818.18-1.73%-0.35%-4.22%11,219,500204,689,00085%18.24-2.69%18.65-2.06%18.91-0.74%18.98-0.58%0.03%
2020-12-1118.8619.0618.5018.500.00%-1.33%-3.10%17,863,800334,925,000134%18.75-0.54%19.04-0.49%19.05-0.36%19.09-0.41%0.14%