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:
中集集团( 000039.SZ 深证)
板块 :航运_h   
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
2022-05-1912.8213.0412.7813.040.46%0.92%0.98%6,400,90082,703,00061%12.92-0.81%13.01-0.28%13.000.17%12.910.15%0.34%
2022-05-1813.0113.1012.9712.98-1.07%-0.36%0.67%7,698,200100,281,00067%13.03-0.12%13.040.21%12.980.12%12.890.48%0.30%
2022-05-1712.9013.1812.8613.121.00%0.59%2.24%9,817,600128,053,00080%13.04-0.06%13.010.55%12.970.64%12.830.73%0.17%
2022-05-1613.1613.2012.9212.99-0.31%-0.47%1.97%8,742,100114,092,00068%13.050.82%12.940.19%12.880.33%12.740.98%-0.02%
2022-05-1312.9013.0512.8413.031.48%0.66%3.29%9,008,600116,619,00067%12.950.84%12.920.75%12.84-0.12%12.620.64%-0.30%
2022-05-1212.8212.9412.7112.84-0.16%0.02%2.43%9,050,000116,173,00065%12.84-0.90%12.820.07%12.860.12%12.540.43%-0.45%
2022-05-1112.8113.1112.7412.860.47%-0.72%3.03%13,808,500178,864,00096%12.952.42%12.81-0.09%12.840.79%12.480.31%-0.59%
2022-05-1012.6312.8112.4512.800.31%1.21%2.87%11,106,600140,460,00078%12.65-1.23%12.83-0.22%12.740.74%12.44-0.20%-0.67%
2022-05-0912.8912.9412.7012.76-1.16%-0.35%2.34%9,713,100124,381,00067%12.81-1.01%12.850.83%12.651.37%12.47-0.28%-0.73%
2022-05-0612.6513.1812.6112.910.23%-0.20%3.26%19,593,500253,466,000136%12.941.21%12.751.94%12.481.64%12.500.13%-0.78%
2022-05-0512.5712.9612.5112.883.04%0.77%3.15%16,498,100210,869,000122%12.782.35%12.502.58%12.281.00%12.49-0.21%-0.87%
2022-04-2912.4012.6512.3112.502.04%0.10%-0.10%16,339,400204,025,000123%12.491.83%12.191.45%12.150.18%12.51-0.84%-0.90%
2022-04-2812.1112.4212.0812.252.08%-0.11%-2.92%17,719,100217,281,000133%12.264.13%12.020.26%12.13-1.02%12.62-1.11%-0.82%
2022-04-2711.6912.0211.5112.001.52%1.89%-5.96%14,947,700176,033,000111%11.78-1.43%11.98-1.88%12.26-2.25%12.76-1.82%-0.72%
2022-04-2611.9412.1511.8011.82-0.84%-1.07%-9.06%12,615,400150,735,00090%11.95-2.15%12.21-2.57%12.54-1.76%13.00-0.94%-0.56%
2022-04-2512.5012.5011.9011.92-6.14%-2.38%-9.15%15,709,500191,818,000110%12.21-3.03%12.54-2.80%12.76-1.93%13.12-0.95%-0.50%
2022-04-2212.6312.7812.4312.700.63%0.86%-4.13%8,928,700112,430,00063%12.59-1.89%12.90-1.23%13.02-1.39%13.25-0.47%-0.44%
2022-04-2113.0313.1312.6112.62-3.81%-1.68%-5.18%15,278,800196,102,000102%12.84-2.96%13.06-1.29%13.20-1.29%13.31-0.79%-0.43%
2022-04-2013.2513.3813.0913.12-0.98%-0.80%-2.21%11,046,400146,104,00072%13.23-0.03%13.23-1.00%13.37-0.57%13.42-0.81%-0.37%
2022-04-1913.2013.3013.1613.250.15%0.15%-2.03%8,698,400115,084,00047%13.230.04%13.36-0.65%13.450.23%13.53-0.77%-0.30%
2022-04-1813.4613.4713.1513.23-2.00%0.04%-2.93%11,159,900147,585,00052%13.23-2.56%13.45-0.70%13.420.05%13.63-0.50%-0.22%
2022-04-1513.4813.6913.4313.50-0.30%-0.53%-1.45%12,588,000170,845,00055%13.570.34%13.540.93%13.410.17%13.700.00%-0.16%
2022-04-1413.5313.6213.3813.540.82%0.10%-1.16%12,327,500166,742,00050%13.53-0.08%13.420.56%13.39-0.41%13.70-0.14%-0.18%
2022-04-1313.4113.8013.2013.430.22%-0.79%-2.10%20,351,800275,502,00074%13.542.65%13.350.37%13.44-0.95%13.72-0.18%-0.19%
2022-04-1213.1213.4412.9613.402.06%1.62%-2.50%15,963,600210,516,00059%13.19-0.59%13.30-1.36%13.57-1.28%13.74-0.35%-0.19%
2022-04-1113.5413.5513.0613.13-3.03%-1.02%-4.79%17,024,600225,827,00065%13.27-1.11%13.48-1.71%13.75-0.77%13.79-0.37%-0.16%
2022-04-0813.5813.6213.2613.540.00%0.94%-2.18%19,247,200258,182,00077%13.41-2.11%13.71-1.33%13.85-0.11%13.84-0.35%-0.11%
2022-04-0713.8313.8913.5213.54-2.66%-1.19%-2.53%21,865,800299,635,00094%13.70-1.21%13.90-0.46%13.870.02%13.89-0.22%-0.02%
2022-04-0614.2614.2613.7513.91-2.39%0.28%-0.09%38,048,500527,783,000174%13.87-1.23%13.960.42%13.87-0.07%13.92-0.12%-0.01%
2022-04-0113.8014.4013.6114.250.00%1.47%2.23%36,594,800513,934,000194%14.040.47%13.910.77%13.870.25%13.940.08%-0.05%