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:
中昌数据( 600242.SH 上证)
板块 :航运_h   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-192399.0805.253%1
2019-08-116944.44015.210%增发
2019-08-111510.4203.310%增发
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
2019-07-178.708.708.618.64-0.46%-0.14%-1.26%1,739,10015,047,00053%8.65-0.23%8.650.02%8.630.20%8.75-0.90%-0.62%
2019-07-168.678.748.608.68-0.23%0.09%-1.69%2,123,50018,414,00056%8.670.43%8.650.43%8.610.08%8.83-1.37%-0.53%
2019-07-158.628.758.438.70-0.34%0.75%-2.82%3,184,60027,500,00072%8.64-0.13%8.610.30%8.60-0.65%8.95-0.88%-0.34%
2019-07-128.478.888.378.732.83%0.97%-3.33%4,547,70039,321,00095%8.651.53%8.590.22%8.66-0.81%9.03-0.55%-0.22%
2019-07-118.548.598.428.49-0.12%-0.31%-6.51%2,543,90021,663,00052%8.52-0.33%8.57-1.48%8.73-1.38%9.08-0.56%-0.14%
2019-07-108.678.678.478.50-1.62%-0.51%-6.92%2,463,80021,050,00049%8.54-0.80%8.70-1.41%8.85-1.45%9.13-0.48%-0.08%
2019-07-098.808.878.518.64-1.59%0.31%-5.84%3,863,50033,278,00074%8.61-2.66%8.82-1.94%8.98-2.16%9.18-0.51%-0.03%
2019-07-089.119.128.778.78-3.30%-0.77%-4.80%4,474,30039,588,00086%8.85-2.41%8.99-1.49%9.18-1.02%9.22-0.56%0.03%
2019-07-059.069.139.019.08-0.11%0.15%-2.10%2,679,70024,295,00052%9.07-0.33%9.13-1.55%9.270.01%9.28-0.30%0.13%
2019-07-049.159.239.019.09-0.76%-0.07%-2.29%4,422,80040,232,00078%9.10-0.90%9.27-0.71%9.27-0.38%9.30-0.04%0.23%
2019-07-039.409.409.089.16-2.66%-0.21%-1.58%6,298,50057,813,000109%9.18-2.83%9.34-0.06%9.31-0.31%9.310.00%0.23%
2019-07-029.449.659.299.410.11%-0.38%1.11%7,920,10074,812,000141%9.450.89%9.350.63%9.340.69%9.310.48%0.20%
2019-07-019.309.469.229.403.07%0.40%1.48%6,248,10058,504,000120%9.362.35%9.290.37%9.27-0.05%9.260.38%0.05%
2019-06-289.329.378.969.12-1.41%-0.31%-1.17%4,659,00042,622,00093%9.15-1.97%9.25-0.22%9.28-0.65%9.230.17%-0.14%
2019-06-279.359.409.229.25-0.22%-0.88%0.41%3,768,80035,172,00073%9.330.33%9.27-0.34%9.340.33%9.210.07%-0.36%
2019-06-269.159.399.159.270.87%-0.33%0.70%4,066,90037,825,00073%9.301.04%9.31-0.45%9.310.28%9.210.03%-0.80%
2019-06-259.449.459.069.19-2.44%-0.16%-0.14%4,938,00045,455,00086%9.21-2.17%9.350.12%9.280.28%9.200.04%-0.95%
2019-06-249.509.559.289.42-0.21%0.12%2.40%4,864,40045,767,00083%9.410.11%9.340.71%9.260.73%9.200.43%-0.98%
2019-06-219.259.519.259.442.05%0.44%3.06%7,829,60073,588,000133%9.402.22%9.271.46%9.191.07%9.160.74%-1.03%
2019-06-209.199.299.059.251.20%0.60%1.73%6,023,20055,381,000101%9.200.14%9.140.82%9.09-0.15%9.09-0.08%-1.14%
2019-06-199.119.339.069.142.47%-0.46%0.44%6,383,80058,615,000107%9.182.55%9.060.63%9.11-0.12%9.10-0.25%-1.14%
2019-06-189.039.088.838.92-0.89%-0.38%-2.23%3,439,00030,794,00054%8.95-0.05%9.01-1.11%9.12-0.34%9.12-1.01%-1.14%
2019-06-178.809.088.809.001.47%0.47%-2.34%3,642,50032,629,00049%8.96-1.08%9.11-0.71%9.150.11%9.22-1.55%-1.04%
2019-06-149.279.338.858.87-3.48%-2.05%-5.25%7,041,50063,766,00083%9.06-1.85%9.17-0.43%9.140.46%9.36-2.04%-0.91%
2019-06-139.209.419.099.190.00%-0.40%-3.83%7,490,30069,115,00075%9.23-0.21%9.210.88%9.10-0.01%9.56-4.34%-0.73%
2019-06-129.259.369.179.19-1.39%-0.61%-8.01%5,564,40051,451,00042%9.250.83%9.131.42%9.10-0.35%9.99-1.39%0.03%
2019-06-118.999.358.889.323.67%1.64%-8.01%7,495,30068,735,00047%9.172.38%9.00-0.20%9.13-1.53%10.13-0.34%0.48%
2019-06-108.839.058.818.992.04%0.37%-11.57%5,302,30047,491,00033%8.961.00%9.02-1.44%9.27-2.52%10.17-0.02%0.46%
2019-06-069.169.228.728.81-3.72%-0.65%-13.36%7,332,80065,025,00045%8.87-4.26%9.15-2.97%9.51-2.99%10.17-0.37%0.33%
2019-06-059.439.459.159.150.00%-1.22%-10.35%6,120,80056,700,00040%9.26-0.53%9.43-2.59%9.80-4.87%10.21-0.12%0.30%