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
2019-08-234.634.724.614.701.29%0.43%7.65%19,031,10089,075,00098%4.681.28%4.631.89%4.511.74%4.371.09%0.76%
2019-08-224.624.684.524.640.87%0.41%7.43%21,200,20097,967,000116%4.620.17%4.552.09%4.441.44%4.321.15%0.57%
2019-08-214.324.754.324.605.99%-0.28%7.73%41,554,900191,701,000248%4.615.85%4.454.29%4.373.33%4.272.77%0.43%
2019-08-204.344.404.324.340.93%-0.41%4.45%23,644,200103,049,000169%4.362.25%4.271.45%4.231.32%4.161.47%0.09%
2019-08-194.234.324.204.303.61%0.89%5.01%23,796,900101,432,000177%4.262.16%4.211.08%4.181.43%4.100.99%-0.12%
2019-08-164.194.224.084.15-0.95%-0.53%2.34%20,002,70083,447,000160%4.170.07%4.160.78%4.120.86%4.060.60%-0.26%
2019-08-154.104.214.084.190.72%0.50%3.94%14,813,00061,749,000125%4.170.46%4.131.37%4.080.94%4.030.25%-0.37%
2019-08-144.104.194.084.163.48%0.24%3.46%19,383,60080,445,000170%4.153.41%4.081.93%4.051.61%4.020.20%-0.40%
2019-08-134.024.073.974.02-0.50%0.17%0.17%7,753,40031,115,00069%4.010.05%4.000.33%3.980.45%4.01-0.42%-0.44%
2019-08-123.914.053.884.042.80%0.72%0.25%15,001,60060,168,000129%4.011.39%3.990.91%3.960.08%4.03-0.52%-0.40%
2019-08-093.964.013.903.93-0.51%-0.66%-2.99%7,523,10029,759,00064%3.96-0.10%3.950.18%3.96-0.33%4.05-0.74%-0.34%
2019-08-083.953.983.933.950.51%-0.25%-3.21%7,089,90028,076,00053%3.960.69%3.94-0.48%3.97-0.63%4.08-0.32%-0.26%
2019-08-073.973.983.903.93-0.51%-0.08%-4.01%7,626,10029,994,00052%3.93-0.13%3.96-0.53%4.00-0.89%4.09-0.56%-0.24%
2019-08-063.983.993.883.95-1.74%0.30%-4.06%16,590,90065,337,000107%3.94-1.72%3.98-1.41%4.03-1.37%4.12-0.68%-0.16%
2019-08-054.004.043.974.020.25%0.32%-3.02%12,508,20050,123,00083%4.01-0.15%4.04-1.13%4.09-0.90%4.15-0.36%-0.11%
2019-08-024.054.073.974.01-2.67%-0.07%-3.61%13,791,20055,342,00091%4.01-2.53%4.09-1.57%4.13-1.06%4.16-0.53%-0.09%
2019-08-014.124.144.104.12-0.48%0.07%-1.48%9,980,10041,084,00066%4.12-0.44%4.15-0.50%4.170.07%4.18-0.07%-0.07%
2019-07-314.174.174.114.14-0.72%0.12%-1.08%13,891,40057,436,00091%4.14-1.55%4.17-0.53%4.17-0.41%4.19-0.17%-0.11%
2019-07-304.174.254.174.170.00%-0.71%-0.52%10,885,40045,721,00072%4.200.38%4.190.55%4.19-0.02%4.19-0.05%-0.10%
2019-07-294.244.274.154.17-1.65%-0.33%-0.57%13,218,30055,311,00085%4.18-0.26%4.17-0.29%4.190.02%4.190.02%-0.13%
2019-07-264.114.284.094.243.16%1.07%1.12%21,841,40091,627,000138%4.201.57%4.180.00%4.19-0.19%4.190.10%-0.20%
2019-07-254.184.204.094.11-2.14%-0.48%-1.89%18,940,40078,220,000125%4.13-2.25%4.18-0.55%4.19-0.26%4.19-0.14%-0.25%
2019-07-244.274.314.164.20-1.18%-0.59%0.12%16,276,00068,759,000112%4.230.48%4.21-0.07%4.200.07%4.200.26%-0.27%
2019-07-234.164.254.134.252.16%1.07%1.58%12,660,10053,235,00086%4.210.57%4.210.31%4.20-0.07%4.18-0.19%-0.34%
2019-07-224.214.254.114.16-1.65%-0.50%-0.76%13,331,30055,737,00085%4.18-1.21%4.20-0.26%4.200.07%4.19-0.14%-0.34%
2019-07-194.154.304.154.232.17%-0.05%0.76%17,572,80074,365,000110%4.231.88%4.210.14%4.200.41%4.20-0.36%-0.36%
2019-07-184.184.204.124.14-1.43%-0.34%-1.73%11,122,40046,205,00069%4.15-1.42%4.20-0.02%4.18-0.07%4.21-0.43%-0.32%
2019-07-174.214.244.164.200.43%-0.33%-0.73%14,302,40060,265,00087%4.211.20%4.200.45%4.190.43%4.23-0.12%-0.22%
除权分界线,2019年07月17日,10股派0.580元(以下数据已经复权)
2019-07-164.164.204.134.180.00%0.43%-1.27%14,339,50060,545,00086%4.161.24%4.180.34%4.17-0.31%4.24-0.33%-0.16%
2019-07-154.104.184.014.180.00%1.68%-1.60%17,050,10071,121,000100%4.110.49%4.170.41%4.18-0.33%4.25-0.66%-0.06%