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
2021-09-2420.3020.4119.5519.67-2.96%-1.40%-5.26%23,389,900466,606,00055%19.95-1.88%20.180.06%20.13-0.59%20.760.06%0.72%
2021-09-2320.3420.6220.0720.27-0.83%-0.30%-2.31%24,477,800497,685,00051%20.330.44%20.170.24%20.25-0.80%20.750.64%0.89%
2021-09-2219.7220.5319.6820.442.20%0.97%-0.87%25,380,100513,768,00050%20.241.61%20.12-0.52%20.41-1.43%20.620.80%0.87%
2021-09-1719.8420.2019.6420.000.91%0.39%-2.22%24,750,100493,078,00045%19.92-1.21%20.22-1.62%20.71-1.08%20.460.20%0.86%
2021-09-1620.4920.8419.8019.82-3.22%-1.72%-2.91%34,442,600694,577,00059%20.17-1.84%20.56-2.06%20.93-0.65%20.420.35%1.03%
2021-09-1520.3020.8520.3020.48-0.05%-0.31%0.67%29,719,700610,543,00052%20.54-1.46%20.99-0.85%21.070.50%20.340.54%1.07%
2021-09-1421.6821.7020.4120.49-5.40%-1.71%1.27%47,497,100990,168,00084%20.85-2.28%21.17-0.16%20.961.17%20.230.72%1.12%
2021-09-1320.8021.7720.6121.663.39%1.53%7.82%57,520,8001,227,108,000108%21.330.32%21.201.47%20.722.02%20.091.12%1.10%
2021-09-1021.3222.0220.9220.95-2.56%-1.49%5.45%56,417,0001,199,755,000112%21.270.96%20.892.33%20.311.17%19.871.08%1.08%
2021-09-0921.1521.5420.4521.502.28%2.07%9.39%83,170,5001,751,865,000178%21.062.88%20.423.49%20.082.09%19.661.73%1.00%
2021-09-0819.2021.0218.8821.029.99%2.67%8.79%84,533,7001,730,785,000205%20.476.44%19.731.60%19.672.02%19.321.76%0.87%
2021-09-0718.7619.6518.3819.111.87%-0.65%0.65%49,570,300953,502,000134%19.240.48%19.420.26%19.280.49%18.990.44%0.75%
2021-09-0620.3020.3918.3118.76-6.57%-2.01%-0.76%65,809,5001,259,826,000196%19.14-3.63%19.370.06%19.180.39%18.900.63%0.75%
2021-09-0319.0520.2718.8120.085.96%1.08%6.89%60,714,7001,206,146,000220%19.875.21%19.362.91%19.112.05%18.791.92%0.74%
2021-09-0219.1819.1818.5118.95-0.16%0.35%2.80%32,089,800605,940,000134%18.88-0.53%18.810.35%18.730.59%18.430.73%0.58%
2021-09-0118.3419.4618.2718.983.55%-0.02%3.72%42,490,100806,622,000195%18.982.76%18.741.17%18.621.17%18.301.12%0.54%
2021-08-3118.5518.8718.2018.33-1.29%-0.78%1.29%29,490,500544,807,000152%18.47-1.08%18.530.39%18.400.45%18.100.49%0.48%
2021-08-3018.8019.1518.1818.570.54%-0.56%3.12%34,123,700637,255,000190%18.681.94%18.451.36%18.321.24%18.010.93%0.51%
2021-08-2718.0918.5018.0518.471.60%0.82%3.52%17,214,900315,382,000105%18.320.75%18.210.56%18.090.95%17.840.29%0.52%
2021-08-2618.5018.6318.0118.18-0.93%-0.02%2.19%19,261,000350,218,000111%18.180.22%18.110.63%17.920.91%17.790.37%0.63%
2021-08-2517.9518.3817.8118.352.40%1.14%3.53%23,235,400421,571,000132%18.141.05%17.991.63%17.760.93%17.720.58%0.71%
2021-08-2417.9018.1717.8317.920.45%-0.19%1.69%15,517,000278,614,00088%17.960.76%17.701.21%17.600.19%17.620.46%0.77%
2021-08-2317.4018.0617.3817.842.47%0.12%1.70%17,216,500306,785,00099%17.823.19%17.490.70%17.560.15%17.540.46%0.76%
2021-08-2017.2317.4616.9717.411.16%0.82%-0.29%13,630,500235,388,00077%17.27-0.20%17.37-1.04%17.54-0.69%17.460.37%0.74%
2021-08-1917.5017.6117.1117.21-1.38%-0.54%-1.07%13,742,200237,792,00075%17.30-1.30%17.55-0.70%17.66-0.21%17.400.34%0.70%
2021-08-1817.3917.8017.3517.45-0.57%-0.46%0.65%14,420,800252,814,00081%17.53-1.36%17.68-0.51%17.690.30%17.340.47%0.62%
2021-08-1717.8018.0417.4717.55-0.79%-1.25%1.70%16,994,000302,036,00098%17.770.40%17.770.34%17.640.65%17.260.79%0.55%
2021-08-1617.7317.9517.4117.690.23%-0.07%3.32%16,992,400300,797,00099%17.70-0.59%17.710.65%17.530.70%17.121.05%0.46%
2021-08-1317.7118.2017.5117.65-0.40%-0.88%4.17%25,863,800460,548,000150%17.811.19%17.591.42%17.411.48%16.941.43%0.29%
2021-08-1217.4917.8017.2417.720.00%0.70%6.08%22,440,800394,886,000139%17.601.57%17.351.35%17.151.35%16.711.14%0.05%