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
2022-05-191.871.931.861.91-1.04%0.53%-1.90%5,883,70011,179,00067%1.90-0.89%1.91-1.34%1.95-1.56%1.953.23%-0.16%
2022-05-181.941.971.881.930.00%0.68%2.33%5,747,30011,020,00055%1.920.16%1.94-2.07%1.980.30%1.890.16%-1.68%
2022-05-172.002.001.891.93-3.02%0.84%2.50%7,425,80014,214,00075%1.91-3.92%1.98-2.08%1.980.00%1.880.16%-1.80%
2022-05-162.032.051.971.99-3.40%-0.10%5.85%5,305,40010,566,00060%1.99-2.73%2.021.61%1.980.10%1.880.32%-1.99%
2022-05-132.072.082.012.06-0.48%0.59%9.93%5,675,30011,623,00070%2.051.44%1.991.12%1.971.49%1.870.43%-2.20%
2022-05-121.962.101.902.073.50%2.53%10.93%12,032,60024,295,000154%2.023.86%1.970.92%1.956.00%1.870.11%-2.57%
2022-05-112.032.031.882.001.01%2.88%7.30%16,532,10032,134,000221%1.94-0.41%1.951.88%1.841.94%1.86-0.59%-2.74%
2022-05-101.961.981.861.984.76%1.43%5.60%20,723,70040,460,000315%1.953.17%1.9112.54%1.805.70%1.88-1.88%-2.85%
2022-05-091.891.891.891.895.00%-0.11%-1.10%408,000772,0007%1.897.62%1.700.06%1.70-0.18%1.91-1.34%-2.83%
2022-05-061.731.801.721.805.26%2.39%-7.07%5,326,3009,365,00080%1.764.39%1.700.53%1.71-0.70%1.94-2.22%-2.77%
2022-04-291.671.751.671.71-2.84%1.54%-13.68%25,618,40043,142,000371%1.68-4.37%1.69-9.63%1.72-17.40%1.98-11.92%-2.58%
2022-04-281.761.761.761.76-4.86%-0.06%-21.74%395,300696,0007%1.76-4.81%1.87-5.84%2.08-1.98%2.25-1.06%-1.40%
2022-04-271.851.851.851.85-5.13%0.00%-18.61%691,3001,279,00013%1.85-5.18%1.99-6.15%2.12-2.88%2.27-1.73%-1.28%
2022-04-261.951.951.951.95-4.88%-0.05%-15.69%686,4001,339,00012%1.95-4.83%2.12-1.31%2.19-1.22%2.31-1.83%-1.10%
2022-04-252.052.052.052.05-5.09%0.00%-12.99%1,779,5003,648,00027%2.05-4.87%2.14-2.72%2.21-1.29%2.36-3.28%-0.95%
2022-04-222.142.192.082.161.41%0.23%-11.33%5,662,00012,204,00072%2.16-0.05%2.20-1.74%2.24-2.61%2.44-1.54%-0.49%
2022-04-212.182.232.122.13-4.48%-1.21%-13.90%7,195,60015,516,00090%2.16-4.98%2.24-2.78%2.30-2.75%2.47-1.67%-0.28%
2022-04-202.352.372.232.23-5.11%-1.72%-11.37%9,219,40020,916,000125%2.27-3.16%2.31-3.84%2.37-3.47%2.52-1.68%-0.07%
2022-04-192.382.402.322.35-2.08%0.30%-8.17%3,670,5008,601,00054%2.34-0.72%2.40-1.84%2.45-1.65%2.56-0.81%0.14%
2022-04-182.382.432.302.400.42%1.69%-6.98%3,767,5008,893,00051%2.36-3.71%2.44-2.20%2.49-3.45%2.58-0.27%0.31%
2022-04-152.522.542.392.39-5.16%-2.49%-7.61%6,300,70015,446,00084%2.45-3.24%2.50-1.30%2.58-1.07%2.59-0.12%0.40%
2022-04-142.522.562.512.52-1.18%-0.51%-2.70%2,802,0007,098,00038%2.530.16%2.53-3.14%2.61-0.08%2.590.12%0.49%
2022-04-132.492.622.452.550.79%0.83%-1.43%6,354,60016,072,00086%2.53-0.12%2.61-0.76%2.61-0.50%2.590.12%0.55%
2022-04-122.572.612.512.53-4.17%-0.08%-2.09%10,066,90025,491,000133%2.53-6.43%2.63-1.24%2.62-0.94%2.58-0.35%0.62%
2022-04-112.682.762.612.640.38%-2.44%1.81%14,280,40038,647,000195%2.713.01%2.672.26%2.652.12%2.591.29%0.87%
2022-04-082.592.672.572.631.54%0.11%2.73%5,414,60014,224,00077%2.631.78%2.61-0.12%2.591.05%2.560.59%0.92%
2022-04-072.612.632.532.59-0.38%0.35%1.77%4,412,30011,389,00062%2.58-1.07%2.610.85%2.570.47%2.550.43%0.96%
2022-04-062.612.662.582.60-0.76%-0.34%2.60%4,133,00010,781,00054%2.61-0.57%2.591.21%2.560.51%2.530.44%1.14%
2022-04-012.572.692.552.621.16%-0.15%3.84%9,113,90023,912,000122%2.623.43%2.561.87%2.540.12%2.520.84%1.11%
2022-03-312.482.612.462.590.00%2.09%3.52%8,165,10020,714,000117%2.542.30%2.510.24%2.540.16%2.500.64%0.93%