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
2019-11-115.365.585.355.461.30%-0.36%-0.71%56,774,100311,123,00089%5.480.61%5.42-0.20%5.48-0.80%5.50-0.15%-1.34%
2019-11-085.345.545.345.390.37%-1.05%-2.12%50,533,900275,243,00075%5.452.04%5.43-1.18%5.53-0.09%5.51-0.36%-1.48%
2019-11-075.385.415.265.37-0.92%0.60%-2.84%52,327,800279,308,00072%5.34-3.19%5.50-1.93%5.53-0.22%5.53-0.70%-1.49%
2019-11-065.605.645.415.42-4.58%-1.70%-2.62%54,204,000298,873,00072%5.51-2.68%5.610.11%5.550.25%5.57-0.38%-1.43%
2019-11-055.705.735.615.68-0.35%0.25%1.66%45,220,100256,227,00059%5.670.50%5.601.32%5.530.38%5.59-0.43%-1.39%
2019-11-045.535.725.515.703.83%1.10%1.59%78,750,400443,979,00092%5.643.30%5.531.28%5.510.33%5.61-0.43%-1.35%
2019-11-015.455.515.405.49-0.36%0.59%-2.57%40,826,600222,846,00043%5.46-0.22%5.46-0.37%5.49-0.56%5.64-1.26%-1.34%
2019-10-315.405.625.345.512.80%0.73%-3.45%99,509,800544,359,00091%5.470.59%5.48-0.51%5.52-1.06%5.71-2.66%-1.22%
2019-10-305.465.565.365.36-3.07%-1.43%-8.58%59,033,200321,025,00043%5.44-1.36%5.51-0.97%5.58-0.80%5.86-3.28%-0.93%
2019-10-295.535.665.405.53-0.90%0.31%-8.78%93,464,800515,231,00057%5.51-0.61%5.56-1.40%5.63-1.09%6.06-3.79%-0.38%
2019-10-285.525.625.485.58-1.24%0.59%-11.44%84,385,400468,063,00043%5.55-1.30%5.64-0.90%5.69-0.84%6.30-1.45%0.70%
2019-10-255.555.765.475.650.00%0.53%-11.64%93,695,000526,522,00046%5.62-2.23%5.69-1.04%5.74-1.70%6.39-0.53%1.40%
2019-10-245.775.845.655.650.00%-1.70%-12.10%87,002,500500,100,00041%5.750.74%5.75-0.28%5.84-2.80%6.43-0.08%2.29%
2019-10-235.805.815.645.65-3.09%-0.98%-12.17%93,840,400535,497,00044%5.71-1.37%5.77-1.97%6.00-4.01%6.43-0.02%2.57%
2019-10-225.795.855.695.830.69%0.78%-9.39%121,131,100700,759,00059%5.79-0.09%5.88-3.45%6.26-4.37%6.43-0.03%2.68%
2019-10-215.905.955.685.79-2.69%0.00%-10.04%134,054,200776,185,00068%5.79-3.73%6.09-4.98%6.54-2.05%6.44-0.31%2.77%
2019-10-186.066.175.865.95-1.82%-1.06%-7.84%181,029,0001,088,775,000101%6.01-4.11%6.41-5.12%6.68-0.60%6.46-0.03%2.83%
2019-10-176.456.655.986.06-8.04%-3.38%-6.16%303,864,4001,905,922,000193%6.27-8.05%6.76-3.55%6.72-0.93%6.460.25%2.87%
2019-10-166.747.286.436.59-5.86%-3.39%2.30%278,192,8001,897,548,000230%6.82-4.63%7.011.89%6.781.79%6.442.19%3.02%
2019-10-157.277.466.787.00-0.57%-2.13%11.04%326,966,5002,338,394,000361%7.151.69%6.886.34%6.667.54%6.306.99%2.84%
2019-10-147.047.046.847.0410.00%0.10%19.48%137,271,600965,414,000230%7.0310.79%6.477.14%6.206.44%5.895.52%2.16%
2019-10-116.406.406.106.409.97%0.82%14.61%211,806,6001,344,479,000403%6.3511.02%6.0412.05%5.8211.20%5.588.45%1.63%
2019-10-105.565.825.425.8210.02%1.78%13.03%70,510,900403,174,000196%5.729.37%5.395.59%5.232.97%5.152.67%0.79%
2019-10-095.305.395.075.293.73%1.19%5.48%54,400,500284,433,000166%5.231.95%5.102.10%5.081.03%5.021.11%0.53%
2019-10-085.255.255.015.106.92%-0.55%2.82%57,306,500293,848,000188%5.135.65%5.00-0.30%5.030.84%4.960.83%0.46%
2019-09-304.895.094.694.77-0.42%-1.73%-3.03%34,018,600165,126,000104%4.85-1.76%5.01-0.48%4.990.08%4.920.33%0.49%
2019-09-275.225.264.764.79-6.99%-3.06%-2.30%50,923,900251,640,000164%4.94-4.26%5.04-0.55%4.990.16%4.900.33%0.44%
2019-09-264.965.294.915.153.83%-0.21%5.38%59,043,500304,730,000230%5.164.79%5.064.50%4.983.47%4.891.75%0.40%
2019-09-254.784.984.784.963.77%0.71%3.27%24,311,900119,747,000111%4.932.22%4.851.40%4.810.63%4.800.46%0.22%
2019-09-244.814.864.784.780.00%-0.79%-0.02%9,906,70047,732,00046%4.820.88%4.780.51%4.78-1.06%4.780.17%0.16%