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:
招商轮船( 601872.SH 上证)
板块 :航运_h   
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
2020-09-285.815.865.725.72-1.72%-0.73%-4.48%19,574,800112,796,00069%5.76-0.91%5.82-1.05%5.90-1.19%5.99-0.32%-0.41%
2020-09-255.875.895.785.820.17%0.09%-3.11%17,288,300100,537,00060%5.82-0.84%5.89-0.96%5.97-0.80%6.01-0.18%-0.48%
2020-09-245.965.975.805.81-3.01%-0.92%-3.46%34,539,900202,550,000111%5.86-1.99%5.94-1.67%6.01-0.61%6.02-0.68%-0.57%
2020-09-236.006.015.955.990.00%0.12%-1.14%20,401,700122,062,00062%5.98-0.52%6.04-0.49%6.05-0.15%6.06-0.84%-0.60%
2020-09-226.036.065.985.99-1.64%-0.40%-1.96%26,906,400161,812,00072%6.01-1.54%6.07-0.05%6.06-0.02%6.11-0.28%-0.57%
2020-09-216.206.226.066.09-0.98%-0.29%-0.60%32,081,200195,941,00085%6.110.30%6.080.33%6.060.28%6.13-0.23%-0.60%
2020-09-186.026.156.026.152.16%0.99%0.15%36,116,100219,943,00094%6.091.23%6.060.45%6.040.37%6.14-0.13%-0.68%
2020-09-175.996.065.986.020.00%0.07%-2.10%24,414,400146,883,00064%6.02-0.60%6.03-0.03%6.02-0.73%6.15-0.41%-0.71%
2020-09-166.006.145.976.02-0.17%-0.53%-2.49%34,989,100211,746,00087%6.050.65%6.030.32%6.07-1.32%6.17-0.48%-0.70%
2020-09-156.026.045.996.030.33%0.28%-2.80%23,157,600139,246,00056%6.01-0.18%6.01-1.10%6.15-0.41%6.20-0.53%-0.67%
2020-09-146.056.085.996.01-0.33%-0.23%-3.64%28,199,600169,884,00062%6.020.33%6.08-1.75%6.17-0.48%6.24-1.00%-0.64%
2020-09-116.086.105.946.03-0.82%0.43%-4.29%40,583,400243,671,00079%6.00-2.52%6.19-0.88%6.20-0.56%6.30-1.08%-0.53%
2020-09-106.296.306.026.08-3.34%-1.28%-4.54%57,734,600355,613,000105%6.16-2.76%6.24-0.61%6.24-0.54%6.37-1.03%-0.40%
2020-09-096.286.396.256.290.64%-0.69%-2.25%62,007,000392,744,000112%6.331.83%6.280.96%6.270.05%6.44-0.56%-0.28%
2020-09-086.246.276.176.250.16%0.48%-3.42%35,129,100218,502,00061%6.22-0.48%6.22-0.50%6.27-0.59%6.47-0.54%-0.20%
2020-09-076.236.326.186.240.65%-0.16%-4.09%35,414,600221,325,00058%6.250.99%6.25-0.59%6.31-1.28%6.51-1.03%-0.13%
2020-09-046.186.236.126.20-0.96%0.18%-5.69%30,611,600189,452,00043%6.19-1.72%6.29-0.84%6.39-1.18%6.57-0.44%0.06%
2020-09-036.376.386.256.26-1.57%-0.59%-5.19%44,628,100281,027,00059%6.30-0.88%6.34-1.55%6.46-1.12%6.60-0.35%0.16%
2020-09-026.376.416.316.36-0.31%0.11%-4.01%41,667,200264,704,00050%6.35-0.24%6.44-1.17%6.54-0.61%6.63-0.14%0.25%
2020-09-016.436.446.326.38-1.24%0.19%-3.84%62,471,500397,815,00072%6.37-2.76%6.52-1.48%6.58-0.73%6.64-0.23%0.30%
2020-08-316.616.646.466.46-2.27%-1.36%-2.86%78,322,300512,930,00094%6.55-0.82%6.62-0.42%6.62-1.05%6.650.05%0.34%
2020-08-286.686.696.536.61-2.36%0.11%-0.56%80,935,900534,422,00098%6.60-1.51%6.64-0.24%6.69-0.22%6.650.23%0.36%
2020-08-276.716.786.596.770.59%0.98%2.08%70,295,300471,275,00089%6.701.09%6.66-0.89%6.710.25%6.630.24%0.35%
2020-08-266.586.766.546.732.12%1.48%1.72%69,214,700459,041,00087%6.63-0.15%6.72-0.15%6.690.15%6.620.23%0.36%
2020-08-256.756.766.566.59-1.79%-0.78%-0.17%67,238,300446,611,00082%6.64-2.62%6.730.21%6.680.17%6.600.17%0.39%
2020-08-246.766.916.686.71-0.45%-1.63%1.82%112,989,600770,711,000130%6.822.13%6.721.22%6.671.03%6.590.80%0.46%
2020-08-216.676.756.606.740.90%0.91%3.09%86,432,800577,292,000104%6.680.56%6.640.55%6.600.78%6.540.59%0.41%
2020-08-206.546.786.456.681.52%0.57%2.77%116,980,900776,975,000146%6.641.02%6.600.75%6.550.60%6.500.57%0.33%
2020-08-196.546.676.466.580.30%0.08%1.81%77,038,500506,564,000104%6.580.52%6.550.92%6.510.22%6.460.33%0.22%
2020-08-186.566.586.506.560.00%0.29%1.83%53,509,000349,976,00075%6.540.11%6.490.12%6.50-0.15%6.440.19%0.13%