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:
ST中昌( 600242.SH 上证)
板块 :航运_h   
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
2021-09-242.542.552.502.50-1.96%-0.79%-5.02%2,870,3007,233,00046%2.52-0.55%2.51-0.59%2.54-0.55%2.63-0.45%-0.03%
2021-09-232.522.562.482.552.41%0.63%-3.56%4,434,90011,238,00065%2.531.81%2.53-0.82%2.56-0.82%2.64-0.41%0.04%
2021-09-222.532.562.452.49-2.73%0.04%-6.21%5,992,00014,916,00078%2.49-3.00%2.55-1.93%2.58-1.42%2.66-0.82%0.11%
2021-09-172.602.612.522.56-1.16%-0.23%-4.37%4,422,20011,349,00051%2.57-1.65%2.60-1.03%2.61-1.28%2.68-0.04%0.30%
2021-09-162.632.642.582.59-1.15%-0.73%-3.29%4,232,50011,043,00049%2.61-0.61%2.62-0.27%2.65-1.45%2.680.15%0.31%
2021-09-152.642.652.612.62-0.38%-0.19%-2.02%2,905,5007,627,00033%2.63-0.49%2.63-1.02%2.69-0.15%2.670.15%0.28%
2021-09-142.642.672.612.63-0.38%-0.30%-1.50%4,509,50011,896,00050%2.640.34%2.66-1.56%2.690.00%2.670.15%0.26%
2021-09-132.622.652.602.64-0.38%0.42%-0.98%4,621,70012,149,00050%2.63-1.76%2.70-0.19%2.69-0.30%2.670.04%0.21%
2021-09-102.672.752.622.65-3.28%-0.97%-0.56%12,260,90032,806,000130%2.68-2.66%2.710.04%2.700.15%2.670.19%0.22%
2021-09-092.682.802.672.742.24%-0.33%3.01%12,710,20034,936,000151%2.752.42%2.700.60%2.691.09%2.660.72%0.21%
2021-09-082.662.742.642.680.37%-0.15%1.48%9,068,60024,344,000114%2.680.60%2.690.49%2.670.53%2.640.30%0.14%
2021-09-072.682.702.642.67-1.48%0.07%1.41%11,097,70029,604,000147%2.67-1.37%2.680.68%2.650.53%2.630.31%0.10%
2021-09-062.582.722.572.714.63%0.18%3.24%16,390,40044,329,000240%2.714.40%2.662.59%2.641.35%2.631.00%0.05%
2021-09-032.572.612.572.590.39%-0.04%-0.35%4,870,00012,620,00083%2.590.43%2.59-0.04%2.60-0.08%2.600.12%-0.05%
2021-09-022.592.602.552.58-0.39%0.00%-0.62%5,917,50015,270,00099%2.58-0.66%2.59-0.73%2.60-0.15%2.60-0.15%-0.07%
2021-09-012.612.622.572.59-0.38%-0.27%-0.38%6,783,20017,616,000115%2.600.08%2.61-0.12%2.610.04%2.60-0.12%-0.04%
2021-08-312.572.622.572.60-2.26%0.19%-0.12%7,125,00018,492,000125%2.60-1.52%2.61-0.12%2.61-0.04%2.60-0.31%-0.02%
2021-08-302.612.682.602.661.92%0.95%1.88%7,888,80020,790,000138%2.641.27%2.620.65%2.610.50%2.610.15%0.03%
2021-08-272.612.622.592.610.00%0.31%0.12%4,957,00012,897,00090%2.60-0.08%2.600.08%2.600.35%2.610.08%0.00%
2021-08-262.602.642.592.610.77%0.23%0.19%6,405,60016,678,000119%2.600.50%2.600.35%2.59-0.19%2.610.04%-0.03%
2021-08-252.582.612.572.590.39%-0.04%-0.54%4,956,50012,842,00095%2.59-0.08%2.590.43%2.59-0.23%2.60-0.08%-0.03%
2021-08-242.582.622.562.580.00%-0.50%-1.00%5,050,30013,097,000100%2.590.62%2.58-0.50%2.60-0.61%2.61-0.19%0.01%
2021-08-232.532.602.532.580.39%0.12%-1.19%3,968,00010,225,00079%2.580.55%2.59-0.50%2.61-0.19%2.61-0.04%0.03%
2021-08-202.632.652.532.57-1.91%0.27%-1.61%6,199,60015,891,000124%2.56-2.55%2.60-1.36%2.62-0.23%2.61-0.08%0.02%
2021-08-192.632.662.612.62-0.76%-0.38%0.23%5,535,90014,561,000119%2.630.15%2.640.19%2.620.27%2.610.15%-0.04%
2021-08-182.612.672.602.641.15%0.53%1.15%4,387,10011,520,00098%2.63-0.94%2.630.46%2.620.08%2.610.12%-0.15%
2021-08-172.622.712.602.61-0.38%-1.55%0.12%8,074,60021,406,000187%2.651.49%2.621.12%2.620.23%2.610.12%-0.25%
2021-08-162.602.642.592.621.16%0.31%0.61%4,833,70012,626,000113%2.611.44%2.590.00%2.610.23%2.60-0.15%-0.34%
2021-08-132.582.602.562.590.00%0.58%-0.69%3,962,80010,203,00094%2.58-0.58%2.59-0.96%2.600.15%2.61-0.23%-0.43%
2021-08-122.612.632.532.590.00%0.00%-0.92%4,693,40012,154,000111%2.59-1.11%2.620.00%2.60-0.08%2.610.04%-0.52%