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:
中船防务( 600685.SH 上证)
所属成分指数: 中证500
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
2020-11-2327.1027.2726.6226.74-1.40%-0.58%-0.19%15,211,000409,095,000133%26.90-1.06%27.000.34%26.790.10%26.790.07%0.13%
2020-11-2027.2027.6726.8827.12-0.80%-0.23%1.30%15,414,200419,009,000137%27.180.91%26.911.15%26.770.50%26.770.32%0.13%
2020-11-1926.1827.4225.5527.344.39%1.50%2.45%21,514,300579,541,000200%26.942.48%26.600.91%26.640.84%26.690.17%0.06%
2020-11-1826.0926.5825.9926.190.73%-0.36%-1.69%7,973,400209,570,00079%26.280.68%26.36-0.50%26.41-0.33%26.64-0.13%0.04%
2020-11-1726.8526.8525.8126.00-3.27%-0.41%-2.53%9,568,500249,808,00084%26.11-2.51%26.49-0.35%26.50-1.07%26.680.38%0.02%
2020-11-1626.7827.1026.3826.880.41%0.38%1.15%7,257,200194,341,00062%26.780.43%26.590.07%26.780.02%26.570.72%-0.14%
2020-11-1326.3527.1026.0026.771.59%0.39%1.47%9,530,400254,126,00078%26.671.69%26.57-0.96%26.780.13%26.38-0.01%-0.39%
2020-11-1226.4326.4825.9426.350.15%0.48%-0.14%5,951,500156,066,00047%26.22-1.75%26.83-0.27%26.74-0.20%26.39-0.11%-0.47%
2020-11-1126.8027.1726.3126.31-1.50%-1.42%-0.40%9,103,200242,964,00072%26.69-1.85%26.900.22%26.800.06%26.42-0.09%-0.55%
2020-11-1027.3127.8026.6826.71-1.73%-1.78%1.03%13,035,300354,487,000106%27.191.61%26.840.58%26.781.28%26.44-0.02%-0.72%
2020-11-0926.3327.2725.9027.183.50%1.56%2.78%14,474,100387,352,000119%26.761.08%26.680.09%26.441.34%26.450.08%-0.84%
2020-11-0626.8126.9326.0726.26-2.45%-0.81%-0.62%9,711,900257,124,00083%26.48-1.04%26.661.22%26.09-0.13%26.43-0.35%-0.99%
2020-11-0526.7527.1326.4126.92-0.81%0.62%1.52%12,751,700341,140,000110%26.750.23%26.341.92%26.130.17%26.52-0.04%-1.02%
2020-11-0426.2127.2625.9327.143.94%1.68%2.31%19,191,900512,253,000173%26.694.44%25.840.72%26.090.25%26.53-0.41%-1.04%
2020-11-0324.7726.5324.6326.115.41%2.17%-1.98%15,367,600392,741,000143%25.562.23%25.66-1.24%26.02-1.62%26.64-1.19%-1.01%
2020-11-0225.7025.8124.5824.77-4.47%-0.91%-8.12%14,032,200350,777,000132%25.00-6.30%25.98-3.09%26.45-1.85%26.96-1.72%-0.88%
2020-10-3026.9227.5025.8825.93-3.61%-2.81%-5.47%10,584,400282,386,000111%26.68-0.14%26.81-1.14%26.95-0.75%27.43-0.80%-0.66%
2020-10-2926.8026.9826.4826.90-1.32%0.69%-2.72%8,608,900229,992,00091%26.72-1.34%27.12-0.06%27.15-0.25%27.65-0.96%-0.54%
2020-10-2827.6227.6226.7027.26-1.23%0.67%-2.36%7,974,600215,940,00081%27.08-1.48%27.13-0.65%27.22-0.64%27.92-1.79%-0.42%
2020-10-2726.9127.8326.9127.602.72%0.42%-2.92%10,196,300280,232,00090%27.482.83%27.310.56%27.39-0.46%28.43-1.16%-0.18%
2020-10-2627.0227.1326.3626.87-1.50%0.53%-6.58%7,876,700210,531,00062%26.73-3.14%27.16-1.41%27.52-1.34%28.76-1.47%-0.06%
2020-10-2327.3028.1527.2527.280.33%-1.13%-6.56%9,589,200264,597,00066%27.592.01%27.54-0.58%27.89-0.84%29.19-0.60%0.19%
2020-10-2227.4827.4826.7927.19-1.24%0.52%-7.42%8,000,300216,399,00048%27.05-2.96%27.70-1.81%28.13-1.34%29.37-0.30%0.32%
2020-10-2128.4528.4627.4727.53-3.71%-1.23%-6.54%10,617,400295,944,00060%27.87-0.52%28.22-1.12%28.51-2.37%29.46-0.08%0.40%
2020-10-2028.5028.5927.6728.59-0.35%2.04%-3.02%10,932,300306,314,00058%28.02-3.11%28.54-1.31%29.20-1.36%29.480.12%0.45%
2020-10-1928.6629.2628.6628.69-0.45%-0.79%-2.57%8,201,500237,172,00043%28.920.34%28.91-2.18%29.61-0.95%29.450.46%0.44%
2020-10-1628.9529.1128.6528.82-0.41%0.00%-1.68%8,782,100253,095,00042%28.82-0.54%29.56-0.96%29.89-0.11%29.310.42%0.41%
2020-10-1529.2529.2828.6928.94-2.36%-0.12%-0.86%13,236,000383,512,00062%28.98-4.16%29.84-1.23%29.920.13%29.190.25%0.34%
2020-10-1430.1731.0029.4629.64-1.76%-1.96%1.79%21,023,800635,594,000104%30.230.68%30.210.69%29.880.86%29.120.58%0.29%
2020-10-1330.2930.4029.7230.170.00%0.48%4.21%18,307,800549,732,00091%30.03-0.98%30.010.86%29.630.95%28.950.09%0.21%