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
2021-04-145.015.044.984.99-0.60%-0.16%-4.30%14,095,20070,445,00032%5.000.18%4.980.14%5.06-3.27%5.21-0.04%-0.33%
2021-04-134.985.044.935.020.40%0.62%-3.76%20,527,500102,411,00046%4.990.54%4.97-2.01%5.23-0.23%5.22-0.23%-0.35%
2021-04-124.985.034.915.000.60%0.77%-4.36%30,318,300150,431,00067%4.96-0.16%5.07-3.88%5.24-0.46%5.23-0.34%-0.34%
2021-04-095.005.084.914.97-1.97%0.00%-5.26%43,675,600217,048,00098%4.97-3.35%5.28-0.92%5.27-0.79%5.25-0.49%-0.31%
2021-04-085.255.295.075.07-8.81%-1.40%-3.83%115,159,000592,099,000283%5.14-6.78%5.33-2.29%5.31-1.52%5.27-0.57%-0.26%
2021-04-075.455.655.375.568.17%0.80%4.87%122,986,200678,436,000387%5.527.17%5.455.58%5.394.48%5.301.84%-0.21%
2021-04-065.135.175.135.14-0.19%-0.14%-1.27%10,528,90054,187,00042%5.15-0.12%5.16-0.23%5.16-0.31%5.21-0.90%-0.36%
2021-04-025.165.205.135.15-0.58%-0.06%-1.96%15,486,80079,808,00057%5.15-0.68%5.180.19%5.18-0.21%5.25-1.04%-0.23%
2021-04-015.225.245.165.18-0.77%-0.15%-2.41%14,884,10077,221,00049%5.190.10%5.17-0.27%5.190.12%5.31-0.67%-0.06%
2021-03-315.135.235.115.221.75%0.71%-2.32%28,193,600146,126,00087%5.181.01%5.18-0.17%5.180.10%5.34-0.84%0.07%
2021-03-305.195.205.115.13-2.10%-0.02%-4.81%23,985,500123,068,00065%5.13-1.89%5.19-0.23%5.18-1.11%5.39-0.28%0.25%
2021-03-295.235.305.195.240.96%0.19%-3.03%21,632,900113,150,00059%5.230.33%5.200.48%5.24-1.25%5.40-0.17%0.30%
2021-03-265.205.285.155.190.58%-0.44%-4.12%22,259,500116,028,00058%5.211.07%5.18-1.22%5.30-1.51%5.41-0.02%0.35%
2021-03-255.155.225.105.160.00%0.04%-4.69%21,260,200109,663,00051%5.16-0.17%5.24-1.95%5.38-1.08%5.410.06%0.36%
2021-03-245.305.325.075.16-3.91%-0.14%-4.64%49,361,800255,048,000117%5.17-4.23%5.34-3.19%5.44-1.61%5.41-0.11%0.31%
2021-03-235.515.535.335.37-2.54%-0.46%-0.87%34,598,500186,646,00089%5.40-2.86%5.52-1.00%5.530.05%5.420.33%0.28%
2021-03-225.585.675.485.51-0.72%-0.79%2.06%33,416,400185,604,00087%5.55-0.70%5.580.32%5.530.49%5.400.45%0.23%
2021-03-195.535.675.525.55-0.18%-0.77%3.26%43,202,100241,619,000116%5.590.32%5.561.09%5.501.05%5.380.66%0.16%
2021-03-185.575.635.535.56-0.18%-0.27%4.12%35,425,000197,495,000102%5.580.92%5.500.90%5.441.15%5.340.58%0.14%
2021-03-175.385.615.345.573.92%0.83%4.92%61,780,300341,258,000185%5.523.06%5.451.74%5.381.86%5.310.95%0.17%
2021-03-165.415.445.305.36-0.92%0.00%1.92%31,190,500167,166,000102%5.36-0.70%5.360.90%5.280.44%5.260.27%0.13%
2021-03-155.365.475.305.411.12%0.22%3.15%36,915,100199,267,000121%5.401.52%5.311.65%5.260.63%5.250.29%0.18%
2021-03-125.245.375.205.352.29%0.62%2.29%42,628,800226,648,000145%5.322.45%5.220.58%5.230.52%5.230.12%0.23%
2021-03-115.075.275.065.233.36%0.77%0.11%31,207,200161,969,000106%5.191.05%5.19-0.17%5.20-0.13%5.22-0.48%0.31%
2021-03-105.255.295.035.06-3.25%-1.48%-3.60%34,923,700179,374,000113%5.14-1.97%5.20-0.54%5.21-0.40%5.25-0.42%0.53%
2021-03-095.215.345.145.231.16%-0.17%-0.78%43,556,200228,176,000142%5.240.23%5.230.12%5.230.12%5.27-0.15%0.67%
2021-03-085.205.315.165.17-0.58%-1.09%-2.06%23,458,400122,625,00076%5.230.37%5.220.04%5.22-0.21%5.28-0.23%0.79%
2021-03-055.195.235.165.200.00%-0.15%-1.72%19,121,90099,590,00050%5.21-0.46%5.22-0.04%5.23-0.34%5.290.49%1.09%
2021-03-045.235.275.185.20-0.57%-0.61%-1.23%21,343,900111,680,00052%5.230.19%5.22-0.32%5.25-0.70%5.270.88%1.00%
2021-03-035.205.265.175.230.00%0.15%0.21%26,414,600137,933,00057%5.220.08%5.24-0.46%5.29-0.34%5.220.50%0.90%