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
2020-05-225.836.035.835.951.19%-0.12%-4.33%60,428,000359,942,00087%5.960.81%5.96-0.75%6.01-0.76%6.22-0.85%-1.16%
2020-05-215.986.035.855.88-1.67%-0.49%-6.25%49,756,200294,019,00068%5.91-1.70%6.01-0.94%6.06-1.16%6.27-0.96%-1.16%
2020-05-206.056.125.935.98-1.97%-0.52%-5.57%62,842,200377,772,00081%6.01-1.44%6.07-0.95%6.13-1.16%6.33-0.83%-1.09%
2020-05-196.146.186.056.100.00%0.02%-4.48%51,270,100312,675,00062%6.100.00%6.12-0.87%6.20-1.18%6.39-1.02%-1.04%
2020-05-186.136.186.026.10-0.65%0.02%-5.46%49,940,900304,588,00056%6.10-1.04%6.18-1.23%6.28-1.40%6.45-1.09%-0.95%
2020-05-156.166.246.076.14-0.49%-0.37%-5.87%61,050,400376,241,00067%6.16-1.16%6.25-1.43%6.37-0.78%6.52-1.44%-0.80%
2020-05-146.386.396.156.17-3.89%-1.04%-6.77%82,960,000517,240,00090%6.24-2.30%6.35-1.81%6.42-1.03%6.62-1.11%-0.60%
2020-05-136.366.486.276.420.94%0.60%-4.06%56,529,900360,789,00063%6.38-0.65%6.46-0.25%6.48-0.31%6.69-1.44%-0.43%
2020-05-126.566.646.306.36-3.05%-1.00%-6.33%88,370,400567,651,00091%6.42-1.83%6.48-0.64%6.50-1.08%6.79-2.09%-0.22%
2020-05-116.446.656.406.561.86%0.24%-5.41%95,498,600624,962,00088%6.541.30%6.520.11%6.57-1.20%6.94-0.74%0.14%
2020-05-086.576.596.386.44-0.62%-0.31%-7.83%84,000,400542,665,00075%6.46-1.36%6.51-1.48%6.65-2.13%6.99-0.82%0.21%
2020-05-076.536.746.426.48-1.82%-1.05%-8.02%97,678,600639,688,00084%6.550.45%6.61-2.02%6.80-1.51%7.05-0.33%0.38%
2020-05-066.336.686.296.60-2.65%1.23%-6.62%110,463,200720,226,00094%6.52-3.51%6.75-3.85%6.90-2.86%7.07-0.37%0.48%
2020-04-306.886.956.586.78-4.24%0.34%-4.43%110,200,800744,643,000101%6.76-5.25%7.02-2.42%7.11-2.44%7.09-0.11%0.56%
2020-04-297.257.287.027.08-2.88%-0.72%-0.31%62,030,500442,369,00063%7.13-2.24%7.19-0.75%7.280.33%7.100.41%0.63%
2020-04-287.377.467.127.290.83%-0.05%3.07%77,975,600568,749,00081%7.292.44%7.25-0.84%7.260.44%7.070.66%0.69%
2020-04-277.217.286.967.230.42%1.54%2.89%61,233,900435,986,00063%7.12-2.16%7.310.47%7.230.74%7.030.53%0.75%
2020-04-247.457.477.167.20-5.51%-1.06%3.00%122,248,200889,610,000127%7.28-1.42%7.270.61%7.171.23%6.990.69%0.80%
2020-04-236.967.706.937.628.70%3.22%9.77%195,389,9001,442,365,000209%7.384.31%7.232.96%7.092.73%6.941.52%0.90%
2020-04-227.417.416.937.01-1.41%-0.95%2.52%112,147,100793,614,000129%7.08-0.70%7.021.81%6.901.14%6.84-0.07%0.93%
2020-04-217.247.446.907.113.19%-0.24%3.90%130,584,600930,710,000143%7.134.52%6.903.27%6.822.19%6.840.91%1.24%
2020-04-206.486.976.476.897.32%1.04%1.61%101,203,400690,070,000103%6.824.39%6.681.03%6.680.74%6.780.64%1.37%
2020-04-176.586.656.426.42-2.43%-1.71%-4.72%62,421,000407,761,00057%6.53-0.87%6.61-0.54%6.63-1.37%6.740.46%1.38%
2020-04-166.626.726.526.58-0.90%-0.14%-1.89%59,721,800393,481,00052%6.59-1.67%6.65-0.27%6.72-0.80%6.710.57%1.32%
2020-04-156.796.806.646.64-0.30%-0.91%-0.43%64,511,100432,273,00055%6.700.90%6.66-1.32%6.77-1.27%6.671.02%1.15%
2020-04-146.646.776.536.660.45%0.29%0.88%64,334,500427,220,00050%6.64-0.17%6.75-0.94%6.860.29%6.601.18%1.00%
2020-04-136.616.856.476.63-1.78%-0.33%1.61%84,239,300560,328,00063%6.65-3.38%6.82-1.82%6.840.72%6.531.04%0.72%
2020-04-107.027.126.646.75-1.17%-1.96%4.52%116,519,700802,289,00092%6.890.20%6.941.14%6.791.33%6.461.78%0.35%
2020-04-097.007.046.756.83-3.80%-0.60%7.64%101,696,000698,770,00081%6.87-2.23%6.861.67%6.701.39%6.351.75%-0.06%
2020-04-086.767.286.757.100.00%1.02%13.86%162,337,9001,140,842,000135%7.034.88%6.753.05%6.612.86%6.243.06%-0.38%