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:
中国中免( 601888.SH 上证)
板块 :旅游   
所属成分指数: 沪深300
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
2020-09-17219.80219.80208.58212.13-2.36%-0.14%0.65%9,440,8002,005,547,00080%212.43-2.58%216.910.05%214.150.89%210.76-0.63%-0.07%
2020-09-16223.22224.36214.51217.26-2.39%-0.37%2.44%9,962,0002,172,383,00085%218.07-0.68%216.811.58%212.271.76%212.08-0.44%0.16%
2020-09-15214.31224.78212.13222.583.86%1.38%4.49%11,634,7002,554,502,00095%219.563.02%213.452.52%208.591.42%213.020.16%0.31%
2020-09-14208.00217.50207.54214.303.42%0.55%0.76%12,030,0002,563,846,00094%213.123.34%208.212.38%205.67-0.19%212.680.08%0.31%
2020-09-11204.00208.80203.00207.210.78%0.47%-2.49%9,299,0001,917,803,00065%206.240.47%203.370.10%206.07-0.96%212.50-0.39%0.34%
2020-09-10200.99208.00200.45205.604.27%0.16%-3.63%13,866,2002,846,404,00090%205.283.23%203.16-1.53%208.06-1.82%213.34-0.14%0.45%
2020-09-09200.30203.10195.80197.18-3.44%-0.84%-7.70%11,743,4002,335,201,00077%198.85-2.96%206.31-2.55%211.92-2.30%213.63-0.33%0.46%
2020-09-08211.28212.75201.00204.20-2.43%-0.35%-4.73%12,158,2002,491,328,00083%204.91-3.78%211.71-2.87%216.90-0.81%214.34-0.21%0.48%
2020-09-07217.00221.50207.02209.28-4.79%-1.72%-2.56%15,760,3003,356,103,000108%212.95-1.80%217.96-1.94%218.680.33%214.790.41%0.48%
2020-09-04219.00221.10210.00219.80-2.01%1.36%2.75%12,271,4002,661,043,00088%216.85-4.05%222.270.38%217.950.15%213.910.79%0.38%
2020-09-03221.50229.60221.50224.300.58%-0.75%5.68%11,493,1002,597,513,00085%226.010.97%221.432.33%217.621.20%212.241.62%0.19%
2020-09-02221.74226.97218.88223.002.86%-0.37%6.78%15,043,0003,367,047,000105%223.833.98%216.381.04%215.041.45%208.841.06%-0.12%
2020-09-01207.00218.83206.10216.804.23%0.71%4.91%14,395,2003,098,798,00097%215.271.63%214.160.92%211.960.35%206.650.22%-0.32%
2020-08-31221.00221.00208.00208.00-5.58%-1.80%0.87%21,047,7004,458,312,000140%211.82-1.88%212.200.69%211.230.88%206.200.35%-0.44%
2020-08-28204.39223.00204.01220.308.00%2.05%7.21%19,295,5004,165,552,000139%215.886.05%210.761.18%209.382.04%205.480.71%-0.63%
2020-08-27201.50206.62200.02203.990.23%0.21%-0.02%7,292,5001,484,457,00053%203.56-1.29%208.300.49%205.201.30%204.03-0.01%-0.83%
2020-08-26208.20212.80202.20203.53-3.22%-1.30%-0.26%10,237,3002,111,144,00072%206.22-2.50%207.291.00%202.570.30%204.06-0.12%-0.89%
2020-08-25207.79216.80203.59210.313.34%-0.57%2.94%17,389,8003,678,079,000117%211.514.66%205.243.35%201.960.30%204.31-0.24%-0.91%
2020-08-24201.00205.58196.80203.522.08%0.71%-0.62%12,036,2002,432,393,00079%202.090.75%198.59-0.10%201.36-0.41%204.80-0.56%-0.80%
2020-08-21196.00206.60194.66199.382.77%-0.60%-3.19%15,284,9003,065,810,00096%200.582.78%198.78-1.31%202.19-0.43%205.95-1.15%-0.67%
2020-08-20191.00204.96191.00194.00-3.00%-0.60%-6.89%21,170,4004,131,680,000126%195.16-3.30%201.43-2.36%203.05-1.31%208.36-1.41%-0.47%
2020-08-19211.00211.00198.50200.00-5.19%-0.90%-5.36%16,180,5003,265,583,000100%201.82-4.27%206.30-0.85%205.74-0.61%211.34-0.99%-0.32%
2020-08-18208.82215.50207.20210.951.81%0.06%-1.17%13,438,2002,833,127,00087%210.831.73%208.071.20%206.99-0.73%213.46-0.95%-0.16%
2020-08-17207.70211.90204.06207.20-0.02%-0.02%-3.85%12,495,9002,589,703,00073%207.240.75%205.60-0.09%208.51-0.64%215.51-1.56%0.04%
2020-08-14202.00208.96201.14207.251.35%0.75%-5.33%11,350,5002,334,800,00060%205.700.81%205.80-1.77%209.85-1.55%218.92-1.28%0.38%
2020-08-13207.00210.60200.01204.49-1.05%0.21%-7.78%13,972,5002,851,196,00067%204.06-1.44%209.50-1.36%213.17-1.17%221.75-0.66%0.74%
2020-08-12214.50217.97203.60206.65-3.56%-0.19%-7.42%20,370,2004,217,510,00095%207.04-5.26%212.39-2.76%215.70-1.61%223.21-0.33%1.02%
2020-08-11211.95223.44211.95214.280.27%-1.94%-4.32%13,965,4003,051,846,00069%218.532.20%218.420.05%219.23-0.82%223.960.86%1.14%
2020-08-10214.10219.59209.70213.70-3.25%-0.06%-3.76%16,162,0003,455,938,00075%213.83-3.90%218.31-1.30%221.04-2.07%222.040.76%1.10%
2020-08-07220.00228.85215.00220.880.00%-0.73%0.23%17,833,0003,967,826,00084%222.501.98%221.18-0.65%225.70-1.16%220.370.89%1.06%