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:
中国卫星( 600118.SH 上证)
板块 :港口   上证180   国家队救市概念   
所属成分指数: 上证180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
2021-12-0325.4025.6425.3325.560.63%0.23%-1.62%7,206,100183,771,000102%25.50-0.04%25.59-0.66%25.69-0.31%25.98-0.40%-0.12%
2021-12-0225.7725.8525.3825.40-1.44%-0.44%-2.63%8,043,000205,192,000113%25.51-1.04%25.76-0.21%25.76-0.50%26.09-0.63%-0.06%
2021-12-0125.7926.0725.6425.77-0.35%-0.03%-1.83%6,687,100172,390,00087%25.78-0.80%25.81-0.16%25.89-0.45%26.25-0.07%0.05%
2021-11-3025.5026.2225.5025.861.02%-0.49%-1.56%8,105,500210,634,000103%25.991.41%25.86-0.15%26.01-0.43%26.27-0.23%0.08%
2021-11-2925.5525.8425.4225.60-0.54%-0.11%-2.77%6,192,800158,703,00076%25.63-1.07%25.89-0.94%26.12-0.71%26.33-0.31%0.15%
2021-11-2625.9026.2125.6925.74-0.96%-0.63%-2.54%6,944,200179,879,00082%25.90-0.88%26.14-0.83%26.31-0.48%26.41-0.07%0.24%
2021-11-2526.1826.4425.9825.99-1.03%-0.55%-1.66%6,653,700173,884,00073%26.13-0.99%26.36-0.62%26.44-0.43%26.430.03%0.30%
2021-11-2426.4526.7026.1826.26-0.91%-0.50%-0.61%6,576,700173,582,00074%26.39-0.59%26.52-0.12%26.550.28%26.420.12%0.34%
2021-11-2326.5426.8526.3826.50-0.64%-0.19%0.42%6,487,500172,245,00074%26.55-0.27%26.55-0.14%26.480.01%26.390.18%0.33%
2021-11-2226.5526.8026.3726.670.53%0.18%1.25%6,108,500162,629,00070%26.620.48%26.590.60%26.48-0.02%26.340.17%0.31%
2021-11-1926.5026.6826.3426.53-0.49%0.13%0.89%7,254,700192,218,00084%26.50-0.48%26.43-0.04%26.480.20%26.300.20%0.29%
2021-11-1826.1226.9026.0026.662.07%0.14%1.59%14,368,400382,543,000168%26.622.22%26.440.16%26.430.45%26.240.44%0.26%
2021-11-1726.0026.2825.8526.120.00%0.28%-0.03%8,418,000219,266,000108%26.05-1.76%26.40-0.14%26.310.01%26.130.25%0.20%
2021-11-1626.6826.9226.1126.12-2.03%-1.49%0.21%10,043,600266,292,000134%26.51-0.29%26.440.48%26.310.42%26.060.44%0.13%
2021-11-1526.5426.8226.3326.660.19%0.26%2.73%9,747,300259,188,000131%26.591.23%26.310.77%26.200.55%25.950.61%0.05%
2021-11-1226.0026.6425.8426.612.78%1.30%3.16%13,530,900355,435,000189%26.271.49%26.110.67%26.050.55%25.790.60%-0.09%
2021-11-1125.7126.0625.7125.89-0.19%0.03%0.98%5,064,300131,077,00079%25.88-0.25%25.94-0.03%25.910.21%25.640.36%-0.20%
2021-11-1026.0026.2725.7025.94-0.57%-0.03%1.54%6,304,900163,599,00094%25.95-0.06%25.940.14%25.860.54%25.550.09%-0.32%
2021-11-0925.7726.1825.5626.090.81%0.49%2.22%7,318,400190,012,000108%25.960.23%25.910.50%25.720.26%25.52-0.03%-0.36%
2021-11-0826.0626.2025.7125.880.66%-0.10%1.36%4,948,600128,192,00073%25.910.22%25.780.79%25.650.50%25.53-0.08%-0.39%
2021-11-0525.4926.2025.4625.710.63%-0.53%0.61%7,009,500181,175,000104%25.851.17%25.570.15%25.530.51%25.55-0.06%-0.44%
2021-11-0425.4525.7525.3325.550.27%0.01%-0.07%4,962,500126,776,00075%25.550.93%25.540.43%25.400.41%25.57-0.22%-0.45%
2021-11-0325.6725.7823.5525.48-1.13%0.66%-0.57%6,846,000173,288,000103%25.31-1.41%25.430.15%25.29-0.28%25.63-0.40%-0.45%
2021-11-0225.4125.8625.4125.771.94%0.37%0.16%10,467,200268,748,000162%25.682.12%25.391.23%25.36-0.19%25.73-0.40%-0.42%
2021-11-0125.1025.3024.9025.280.00%0.55%-2.14%6,445,400162,042,000103%25.140.09%25.08-0.77%25.41-0.68%25.83-0.73%-0.43%
2021-10-2924.7325.3824.7325.282.18%0.64%-2.85%5,309,800133,373,00085%25.120.46%25.27-1.12%25.58-0.67%26.02-0.55%-0.37%
2021-10-2825.5125.5124.6924.74-2.94%-1.06%-5.44%7,958,600198,995,000127%25.00-2.67%25.56-1.55%25.76-1.16%26.16-0.80%-0.34%
2021-10-2726.0626.1625.4625.49-1.35%-0.78%-3.36%7,098,300182,359,000121%25.69-1.41%25.96-0.70%26.06-0.68%26.38-0.34%-0.30%
2021-10-2626.1726.2525.8125.84-1.26%-0.84%-2.36%6,970,600181,643,000122%26.06-0.62%26.15-0.34%26.24-0.50%26.47-0.31%-0.30%
2021-10-2526.1626.3526.0426.170.00%-0.19%-1.42%4,737,900124,234,00083%26.220.10%26.24-0.33%26.37-0.58%26.55-0.54%-0.32%