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   
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
2019-11-147.227.307.097.23-0.14%0.42%-6.09%8,015,80057,712,00053%7.20-0.95%7.30-0.08%7.34-0.79%7.70-2.54%-2.47%
2019-11-137.357.437.197.24-2.95%-0.40%-8.35%8,196,20059,577,00049%7.27-1.53%7.31-1.03%7.39-0.87%7.90-3.13%-2.26%
2019-11-127.187.577.097.463.47%1.06%-8.52%14,311,000105,643,00079%7.382.22%7.39-0.69%7.46-1.38%8.16-4.44%-1.93%
2019-11-117.217.367.157.21-3.09%-0.17%-15.51%7,930,30057,269,00037%7.22-4.09%7.44-1.43%7.56-2.16%8.53-5.02%-1.45%
2019-11-087.657.697.437.44-1.72%-1.20%-17.20%9,555,80071,951,00037%7.530.09%7.55-1.30%7.73-2.00%8.99-2.33%-0.76%
2019-11-077.507.617.367.571.07%0.62%-17.71%9,528,80071,685,00033%7.52-0.61%7.64-1.98%7.89-3.14%9.20-1.24%-0.40%
2019-11-067.827.827.467.49-3.97%-1.04%-19.58%14,891,900112,710,00049%7.57-3.31%7.80-2.61%8.14-4.43%9.31-1.92%-0.21%
2019-11-057.847.957.747.80-1.27%-0.36%-17.86%12,428,20097,282,00038%7.83-0.97%8.01-3.61%8.52-4.92%9.50-0.83%0.15%
2019-11-048.018.177.587.90-4.93%-0.06%-17.49%28,556,700225,739,00089%7.91-3.56%8.31-6.81%8.96-7.40%9.58-1.56%0.27%
2019-11-018.018.747.998.31-6.42%1.38%-14.57%27,263,400223,470,00092%8.20-9.16%8.91-8.23%9.68-3.83%9.73-1.66%0.39%
2019-10-318.919.288.888.88-10.03%-1.60%-10.22%20,207,700182,356,00077%9.02-8.25%9.71-5.52%10.06-0.95%9.89-0.52%0.54%
2019-10-309.8810.229.589.87-0.30%0.36%-0.73%18,838,000185,269,00078%9.84-2.77%10.28-0.29%10.160.15%9.940.18%0.57%
2019-10-2910.3210.459.859.90-6.52%-2.13%-0.25%28,860,500291,915,000121%10.12-4.58%10.310.73%10.140.29%9.930.41%0.45%
2019-10-2810.4011.1010.1610.593.32%-0.10%7.13%41,027,600434,940,000176%10.604.84%10.242.90%10.113.34%9.891.86%0.18%
2019-10-259.8110.489.6810.253.22%1.36%5.62%31,860,700322,169,000147%10.113.72%9.951.29%9.791.51%9.711.24%-0.13%
2019-10-249.809.969.509.930.20%1.86%3.59%22,882,900223,077,000114%9.75-1.79%9.822.05%9.640.23%9.590.73%-0.35%
2019-10-2310.0310.269.719.912.27%-0.17%4.13%37,246,900369,757,000200%9.934.36%9.623.74%9.621.35%9.521.62%-0.53%
2019-10-228.929.698.859.699.99%1.87%3.47%7,723,10073,464,00046%9.518.40%9.28-1.38%9.49-1.00%9.370.36%-0.72%
2019-10-219.149.148.458.81-5.27%0.40%-5.58%12,381,500108,648,00066%8.78-8.14%9.41-2.37%9.59-0.38%9.33-0.33%-0.72%
2019-10-189.699.939.289.30-5.30%-2.65%-0.66%15,772,100150,666,00089%9.55-1.07%9.63-0.88%9.620.90%9.36-0.16%-0.68%
2019-10-179.6010.009.359.820.10%1.70%4.72%22,062,500213,028,000127%9.66-0.13%9.720.94%9.541.26%9.38-0.26%-0.59%
2019-10-169.519.889.299.813.37%1.46%4.35%23,251,100224,804,000135%9.67-1.27%9.631.93%9.421.83%9.40-1.02%-0.52%
2019-10-159.9210.339.449.49-0.42%-3.09%-0.08%34,970,800342,478,000202%9.796.22%9.455.54%9.253.80%9.50-2.23%-0.33%
2019-10-148.759.538.739.5310.05%3.36%-1.90%16,271,400150,020,00084%9.225.95%8.952.18%8.91-0.17%9.72-1.20%0.09%
2019-10-118.818.878.568.66-2.59%-0.48%-11.93%11,262,70098,008,00049%8.70-1.44%8.76-0.92%8.93-2.23%9.83-1.03%0.34%
2019-10-108.868.978.688.890.00%0.69%-10.52%12,785,400112,885,00049%8.830.98%8.84-1.91%9.13-2.64%9.94-1.04%0.60%
2019-10-098.788.938.458.890.57%1.68%-11.45%13,805,600120,709,00044%8.74-2.49%9.01-3.52%9.38-3.79%10.04-0.31%0.95%
2019-10-089.089.138.818.84-1.78%-1.41%-12.21%11,875,400106,477,00036%8.97-3.15%9.34-3.08%9.75-4.17%10.070.34%1.13%
2019-09-309.709.778.999.00-7.60%-2.79%-10.32%17,530,700162,298,00053%9.26-5.25%9.64-4.05%10.17-1.20%10.040.08%1.09%
2019-09-279.789.979.559.740.00%-0.32%-2.87%13,884,500135,665,00039%9.77-1.02%10.05-3.64%10.300.05%10.030.73%1.11%