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
2019-09-128.639.458.589.4510.01%3.68%5.15%32,389,800295,230,000108%9.124.96%8.960.98%8.901.33%8.990.44%1.19%
2019-09-118.908.918.578.59-3.05%-1.08%-4.00%13,421,000116,554,00042%8.68-2.32%8.870.41%8.780.34%8.950.78%1.53%
2019-09-109.129.148.798.86-2.85%-0.34%-0.21%20,570,700182,875,00061%8.89-0.57%8.840.79%8.750.43%8.880.57%2.01%
2019-09-098.709.268.659.125.07%2.00%3.30%30,419,300271,974,00094%8.943.84%8.771.53%8.71-0.93%8.830.47%2.02%
2019-09-068.618.728.468.681.05%0.81%-1.23%19,215,700165,450,00062%8.61-0.86%8.63-0.30%8.79-2.76%8.790.33%1.96%
2019-09-058.638.858.518.59-0.81%-1.09%-1.93%28,627,100248,630,00098%8.691.04%8.66-2.21%9.04-0.01%8.760.19%1.91%
2019-09-048.618.788.448.660.35%0.74%-0.94%27,407,900235,609,000102%8.60-1.04%8.86-3.90%9.050.97%8.740.14%1.89%
2019-09-038.848.968.548.63-4.96%-0.64%-1.15%40,656,000353,151,000168%8.69-5.86%9.22-0.49%8.960.37%8.730.41%1.90%
2019-09-029.199.569.019.080.78%-1.59%4.44%37,816,200348,944,000194%9.23-3.97%9.263.29%8.931.62%8.692.11%1.92%
2019-08-309.6310.298.779.01-3.64%-6.22%5.83%53,420,100513,267,000339%9.619.81%8.977.05%8.786.88%8.516.47%1.71%
2019-08-298.459.358.039.3510.00%6.86%16.92%33,979,200297,317,000283%8.755.26%8.384.14%8.224.01%8.003.83%1.05%
2019-08-287.968.507.918.509.96%2.25%10.36%41,492,500344,934,000429%8.3110.78%8.0410.23%7.908.26%7.705.57%0.60%
2019-08-277.067.737.037.739.96%3.01%5.95%11,674,90087,603,000179%7.506.90%7.302.07%7.300.89%7.300.66%-0.04%
2019-08-266.977.096.917.03-1.26%0.14%-3.01%4,842,40033,994,00080%7.02-1.79%7.15-1.20%7.23-0.76%7.25-0.15%-0.17%
2019-08-237.237.307.057.12-3.00%-0.39%-1.91%7,326,80052,373,000126%7.15-1.96%7.24-1.40%7.29-0.32%7.26-0.14%-0.24%
2019-08-227.327.347.237.340.69%0.67%0.98%4,352,00031,732,00076%7.29-0.34%7.34-0.03%7.310.15%7.270.03%-0.32%
2019-08-217.377.417.257.29-0.82%-0.36%0.32%4,934,00036,096,00083%7.32-0.91%7.340.34%7.300.10%7.270.17%-0.43%
2019-08-207.447.467.317.35-1.34%-0.45%1.31%6,830,90050,433,000114%7.380.89%7.320.58%7.290.44%7.260.69%-0.59%
2019-08-197.237.487.147.453.76%1.80%3.40%8,548,30062,560,000143%7.320.97%7.270.33%7.260.57%7.210.01%-0.86%
2019-08-167.377.387.177.18-2.97%-0.94%-0.33%7,371,90053,431,000132%7.250.04%7.250.19%7.220.11%7.20-0.21%-0.96%
2019-08-157.037.456.947.403.06%2.14%2.51%6,962,30050,440,000127%7.25-0.22%7.240.65%7.21-0.10%7.22-0.63%-1.10%
2019-08-147.277.347.177.18-0.14%-1.12%-1.17%3,942,70028,627,00073%7.261.07%7.190.08%7.220.19%7.27-0.79%-1.17%
2019-08-137.157.267.097.190.28%0.08%-1.82%3,327,90023,906,00060%7.181.00%7.18-0.50%7.210.81%7.32-0.72%-1.17%
2019-08-126.947.186.947.171.56%0.80%-2.79%3,579,50025,461,00064%7.11-1.46%7.22-0.11%7.15-0.57%7.38-0.83%-1.16%
2019-08-097.487.487.027.06-4.08%-2.19%-5.08%6,894,90049,768,000124%7.22-0.72%7.231.35%7.19-0.50%7.44-0.95%-1.16%
2019-08-087.117.477.087.363.52%1.24%-1.98%7,102,60051,637,000139%7.271.17%7.13-0.20%7.23-1.07%7.51-1.04%-1.14%
2019-08-077.017.506.987.112.60%-1.06%-6.30%6,411,70046,073,000135%7.193.89%7.14-1.05%7.30-1.88%7.59-1.40%-1.07%
2019-08-067.167.176.716.93-6.10%0.19%-9.95%6,335,80043,824,000137%6.92-6.75%7.22-3.81%7.44-2.97%7.70-2.00%-0.97%
2019-08-057.357.517.327.380.27%-0.51%-6.02%4,254,10031,558,000107%7.420.27%7.51-1.95%7.67-1.39%7.85-0.98%-0.82%
2019-08-027.507.587.247.360.00%-0.51%-7.20%6,067,40044,886,000155%7.40-3.85%7.66-2.83%7.78-2.21%7.93-1.65%-0.83%