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
2020-05-226.356.356.056.07-3.96%-1.12%-6.80%10,206,90062,659,000104%6.14-3.44%6.26-1.99%6.35-2.19%6.51-0.75%-0.62%
2020-05-216.336.446.306.320.00%-0.60%-3.69%5,909,90037,577,00062%6.360.19%6.39-0.93%6.50-0.76%6.56-0.18%-0.82%
2020-05-206.446.446.306.32-2.02%-0.41%-3.86%7,915,60050,229,00078%6.35-1.81%6.45-1.92%6.55-1.04%6.57-0.26%-0.88%
2020-05-196.526.566.416.45-0.31%-0.20%-2.14%6,896,30044,574,00066%6.46-1.09%6.57-0.76%6.620.05%6.590.15%-0.93%
2020-05-186.676.676.476.47-2.85%-0.98%-1.69%8,252,40053,919,00076%6.53-2.19%6.62-0.62%6.61-0.27%6.580.21%-1.03%
2020-05-156.616.826.556.661.22%-0.30%1.42%10,390,80069,413,00094%6.680.57%6.670.83%6.630.27%6.57-0.08%-1.12%
2020-05-146.716.756.586.58-1.79%-0.93%0.12%8,802,70058,464,00072%6.64-0.39%6.61-0.02%6.610.24%6.57-0.52%-1.22%
2020-05-136.506.826.406.702.92%0.48%1.42%14,693,50097,981,000121%6.672.76%6.610.55%6.600.43%6.61-1.08%-1.17%
2020-05-126.626.626.386.51-1.66%0.32%-2.52%9,292,30060,299,00073%6.49-2.27%6.58-0.29%6.570.26%6.68-1.71%-1.11%
2020-05-116.706.736.586.620.30%-0.30%-2.56%9,887,70065,652,00074%6.640.77%6.590.38%6.550.61%6.79-1.99%-1.01%
2020-05-086.516.646.506.601.54%0.17%-4.79%10,115,10066,653,00066%6.590.50%6.570.81%6.51-0.46%6.93-2.71%-0.86%
2020-05-076.646.676.486.50-2.11%-0.85%-8.77%11,047,80072,432,00058%6.56-0.12%6.520.60%6.54-1.12%7.13-0.79%-0.58%
2020-05-066.396.666.326.642.00%1.16%-7.55%11,702,90076,818,00058%6.561.99%6.48-0.83%6.62-2.13%7.18-0.75%-0.54%
2020-04-306.286.606.256.512.84%1.15%-10.03%12,678,70081,602,00060%6.44-0.03%6.53-2.26%6.76-3.08%7.24-0.85%-0.54%
2020-04-296.556.636.326.33-3.65%-1.68%-13.26%13,036,60083,931,00059%6.44-3.16%6.68-3.75%6.97-3.38%7.30-0.78%-0.45%
2020-04-287.037.106.416.57-7.72%-1.17%-10.67%20,755,000137,973,00096%6.65-6.94%6.94-5.05%7.22-3.86%7.36-1.08%-0.50%
2020-04-277.127.197.107.120.00%-0.34%-4.24%8,459,80060,434,00043%7.14-1.00%7.31-1.68%7.51-0.03%7.44-0.01%-0.53%
2020-04-247.407.407.107.12-4.17%-1.33%-4.25%16,083,100116,049,00081%7.22-3.72%7.44-2.20%7.51-0.25%7.44-0.42%-0.82%
2020-04-237.557.627.427.43-2.49%-0.87%-0.50%16,161,000121,121,00077%7.50-0.62%7.600.44%7.530.33%7.47-0.72%-1.06%
2020-04-227.567.647.437.62-1.30%1.03%1.32%24,665,800186,033,000110%7.54-1.84%7.570.51%7.500.54%7.52-0.48%-1.17%
2020-04-217.337.997.287.724.04%0.48%2.16%40,548,900311,552,000178%7.684.49%7.532.53%7.461.69%7.560.05%-1.21%
2020-04-207.347.557.157.421.92%0.91%-1.76%17,914,300131,717,00079%7.350.03%7.350.27%7.340.22%7.55-0.42%-1.23%
2020-04-177.337.487.257.28-1.36%-0.97%-4.02%16,007,200117,664,00067%7.350.22%7.33-0.08%7.32-0.89%7.59-0.71%-1.27%
2020-04-167.147.467.147.382.36%0.61%-3.39%18,178,600133,343,00069%7.340.63%7.330.30%7.39-1.98%7.640.08%-1.25%
2020-04-157.377.467.207.21-2.70%-1.08%-5.54%15,490,700112,913,00052%7.29-1.22%7.31-1.66%7.54-1.31%7.63-1.34%-1.30%
2020-04-147.417.457.307.410.68%0.42%-4.23%12,861,10094,900,00038%7.381.53%7.43-2.39%7.64-0.50%7.74-1.31%-1.14%
2020-04-137.107.437.057.360.14%1.27%-6.12%13,494,70098,073,00035%7.27-3.36%7.62-1.44%7.68-0.48%7.84-2.90%-0.94%
2020-04-107.817.887.317.35-7.55%-2.27%-8.97%33,621,000252,850,00075%7.52-4.30%7.73-0.87%7.71-0.93%8.07-2.86%-0.56%
2020-04-097.817.987.707.952.71%1.16%-4.36%32,064,800252,003,00064%7.860.62%7.790.76%7.791.24%8.31-1.83%-0.14%
2020-04-087.778.027.677.740.00%-0.91%-8.59%30,960,000241,814,00053%7.811.40%7.74-0.25%7.69-1.36%8.47-0.81%0.21%