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:
*ST中昌( 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
2021-04-142.732.812.712.780.00%-0.04%-7.70%6,568,40018,268,00091%2.78-0.79%2.86-2.26%2.93-2.01%3.01-1.47%-0.17%
2021-04-132.892.902.782.78-5.12%-0.82%-9.06%10,274,60028,796,000133%2.80-5.97%2.92-4.23%2.99-2.95%3.06-1.96%0.10%
2021-04-123.063.102.932.93-4.87%-1.71%-6.03%8,410,50025,075,000112%2.98-2.93%3.05-2.21%3.08-1.31%3.12-0.42%0.44%
2021-04-093.063.113.033.08-0.32%0.29%-1.63%5,119,80015,721,00068%3.07-2.38%3.12-0.35%3.12-0.48%3.13-0.82%0.59%
2021-04-083.183.213.083.09-2.83%-1.78%-2.12%5,233,90016,467,00057%3.15-0.03%3.130.03%3.141.00%3.16-0.10%1.04%
2021-04-073.153.203.093.180.00%1.05%0.63%4,877,50015,349,00052%3.151.13%3.130.00%3.11-0.42%3.160.64%1.07%
2021-04-063.133.203.033.180.95%2.19%1.27%7,564,70023,538,00072%3.11-1.05%3.131.26%3.12-0.89%3.140.51%1.10%
2021-04-023.163.243.113.15-0.63%0.16%0.83%4,694,00014,761,00041%3.150.00%3.09-0.80%3.150.35%3.120.58%1.11%
2021-04-013.083.193.053.173.26%0.79%2.06%6,664,20020,956,00056%3.154.52%3.12-0.99%3.14-0.98%3.110.62%1.09%
2021-03-313.053.112.953.07-0.65%2.03%-0.55%7,112,90021,404,00057%3.01-5.11%3.15-0.44%3.17-0.63%3.090.69%1.11%
2021-03-303.153.323.093.09-4.63%-2.55%0.78%10,748,70034,084,00089%3.17-1.34%3.16-0.94%3.191.14%3.071.22%1.11%
2021-03-293.123.263.123.244.52%0.81%6.97%11,230,70036,095,00095%3.213.95%3.190.25%3.151.29%3.031.44%1.02%
2021-03-263.023.173.023.100.00%0.26%3.82%9,616,90029,736,00082%3.09-4.07%3.181.14%3.110.75%2.991.08%0.91%
2021-03-253.323.393.073.10-4.02%-3.82%4.94%22,847,90073,637,000209%3.221.26%3.153.11%3.092.80%2.953.69%0.87%
2021-03-243.073.233.063.234.87%1.48%13.37%6,472,20020,602,00063%3.184.91%3.051.56%3.001.83%2.850.28%0.55%
2021-03-233.063.172.953.080.98%1.52%8.41%17,009,60051,601,000139%3.030.40%3.011.66%2.952.25%2.840.85%0.73%
2021-03-222.963.052.903.055.17%0.93%8.27%16,890,20051,045,000134%3.022.86%2.963.36%2.893.33%2.820.68%0.91%
2021-03-192.873.012.842.900.35%-1.29%3.65%10,961,50032,210,00088%2.942.98%2.862.69%2.792.20%2.800.36%1.06%
2021-03-182.752.912.742.894.33%1.30%3.66%8,448,50024,100,00068%2.852.37%2.792.58%2.732.06%2.790.83%1.17%
2021-03-172.772.852.742.770.00%-0.61%0.18%10,421,50029,041,00077%2.792.01%2.721.69%2.68-2.16%2.770.69%1.30%
2021-03-162.612.772.612.774.92%1.39%0.87%10,339,20028,246,00075%2.735.61%2.671.75%2.74-1.12%2.750.33%1.36%
2021-03-152.572.672.512.640.00%2.05%-3.54%7,072,00018,293,00051%2.59-2.96%2.63-4.86%2.77-1.25%2.740.26%1.39%
2021-03-122.622.742.592.640.76%-0.98%-3.30%8,543,50022,775,00064%2.671.76%2.76-1.54%2.80-0.57%2.730.78%1.46%
2021-03-112.652.692.602.62-4.38%0.00%-3.29%17,260,60045,218,000126%2.62-9.56%2.80-2.61%2.82-0.18%2.710.41%1.48%
2021-03-102.953.022.742.74-4.86%-5.42%1.56%23,083,20066,882,000189%2.901.86%2.880.67%2.822.47%2.702.16%1.72%
2021-03-092.852.882.712.885.11%1.27%9.05%22,093,90062,832,000207%2.84-1.97%2.863.44%2.762.38%2.642.56%1.63%
2021-03-082.962.982.712.74-3.52%-5.55%6.41%11,740,80034,063,000133%2.902.58%2.764.07%2.693.26%2.582.18%1.44%
2021-03-052.822.842.752.845.19%0.42%12.70%7,033,10019,889,00082%2.836.68%2.662.47%2.612.84%2.521.53%1.28%
2021-03-042.592.702.552.705.06%1.85%8.78%18,474,00048,979,000205%2.653.84%2.593.72%2.531.93%2.482.10%1.15%
2021-03-032.482.572.452.570.00%0.67%5.72%11,156,60028,482,000142%2.554.67%2.503.10%2.491.10%2.431.25%0.97%