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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-213865.3808.464%1
2020-09-223865.3808.464%1
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
2020-09-282.752.832.712.771.09%-0.29%-6.42%7,994,30022,212,00066%2.780.58%2.79-1.79%2.86-1.55%2.96-1.66%-0.54%
2020-09-252.822.832.732.74-1.79%-0.80%-8.97%7,360,00020,329,00051%2.76-2.23%2.85-2.23%2.91-1.39%3.010.43%-0.34%
2020-09-242.902.922.792.79-5.10%-1.24%-6.91%11,376,90032,143,00072%2.83-4.56%2.91-2.45%2.95-1.70%3.00-0.23%-0.40%
2020-09-232.963.012.932.94-0.68%-0.68%-2.13%7,176,10021,238,00045%2.96-0.70%2.98-0.17%3.00-0.37%3.00-0.13%-0.32%
2020-09-222.983.022.942.96-2.63%-0.70%-1.60%8,546,80025,476,00050%2.98-0.77%2.99-0.70%3.01-0.43%3.01-0.40%-0.26%
2020-09-212.953.082.943.042.01%1.20%0.66%9,481,30028,479,00052%3.000.77%3.01-0.20%3.02-1.37%3.02-1.57%-0.17%
2020-09-182.993.052.922.98-1.65%-0.03%-2.87%12,420,30037,025,00057%2.98-1.97%3.02-0.63%3.061.36%3.07-1.70%0.19%
2020-09-173.013.122.963.031.34%-0.36%-2.92%12,568,50038,227,00051%3.040.56%3.03-1.62%3.020.50%3.12-0.32%0.67%
2020-09-162.993.112.962.99-0.66%-1.12%-4.50%11,533,90034,877,00044%3.02-0.40%3.082.19%3.01-0.03%3.130.22%0.90%
2020-09-153.033.093.013.01-5.05%-0.86%-3.65%23,707,70071,975,00081%3.04-3.71%3.020.80%3.01-0.36%3.120.00%1.04%
2020-09-143.073.173.033.174.97%0.54%1.47%26,550,30083,700,00096%3.1510.32%2.992.01%3.02-1.69%3.120.26%1.15%
2020-09-112.773.022.743.024.86%5.67%-3.08%25,127,10071,824,00090%2.86-2.99%2.94-3.07%3.07-3.85%3.12-0.13%1.15%
2020-09-103.053.072.882.88-4.95%-2.24%-7.69%17,221,20050,734,00066%2.95-2.52%3.03-4.33%3.19-0.78%3.120.55%1.20%
2020-09-092.983.132.943.03-1.30%0.26%-2.35%19,916,80060,196,00078%3.02-2.42%3.17-3.24%3.220.56%3.100.45%1.13%
2020-09-083.143.223.073.07-4.95%-0.87%-0.62%21,677,00067,141,00091%3.10-5.46%3.27-0.24%3.200.22%3.090.49%1.08%
2020-09-073.353.443.233.23-5.00%-1.40%5.07%38,539,500126,250,000182%3.28-2.62%3.282.66%3.191.17%3.072.09%1.00%
2020-09-043.273.403.243.404.94%1.07%12.92%38,993,700131,163,000217%3.365.99%3.193.57%3.164.23%3.013.12%0.74%
2020-09-033.043.243.013.244.85%2.08%10.96%29,862,20094,778,000188%3.174.20%3.081.98%3.033.52%2.921.92%0.41%
2020-09-023.103.182.913.091.98%1.44%7.85%40,204,400122,446,000277%3.050.79%3.024.20%2.933.91%2.871.67%0.17%
2020-09-013.013.032.963.034.84%0.26%7.52%18,912,00057,148,000147%3.025.37%2.905.30%2.822.92%2.821.08%-0.02%
2020-08-312.832.892.822.895.09%0.77%3.66%5,455,60015,648,00042%2.873.69%2.761.25%2.740.55%2.790.29%-0.18%
2020-08-282.742.832.722.75-1.08%-0.58%-1.08%15,272,00042,248,000110%2.771.95%2.720.63%2.72-0.29%2.780.36%-0.26%
2020-08-272.622.782.592.784.91%2.47%0.36%17,987,90048,797,000128%2.711.46%2.710.00%2.73-1.02%2.77-0.18%-0.38%
2020-08-262.722.722.622.65-2.57%-0.90%-4.50%11,128,80029,763,00081%2.67-1.87%2.71-1.85%2.76-2.23%2.78-0.04%-0.45%
2020-08-252.712.782.692.720.00%-0.18%-2.02%9,149,20024,935,00063%2.730.33%2.76-1.25%2.82-0.39%2.78-0.32%-0.60%
2020-08-242.792.822.672.72-3.20%0.15%-2.33%13,328,70036,201,00090%2.72-4.16%2.79-2.69%2.83-0.18%2.79-0.47%-0.60%
2020-08-212.842.872.802.81-1.40%-0.85%0.43%10,525,80029,834,00074%2.83-0.04%2.870.25%2.841.11%2.80-0.25%-0.56%
2020-08-202.782.902.772.850.35%0.53%1.60%11,968,20033,931,00082%2.84-2.24%2.860.88%2.810.57%2.81-0.46%-0.59%
2020-08-192.932.982.822.84-1.05%-2.07%0.78%23,784,30068,964,000163%2.902.95%2.843.58%2.791.97%2.82-0.21%-0.53%
2020-08-182.732.872.722.870.00%1.88%1.63%13,974,10039,359,00096%2.823.68%2.741.15%2.74-0.07%2.82-0.53%-0.47%