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:
中船防务( 600685.SH 上证)
所属成分指数: 中证500
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
2022-05-1914.7014.9614.5414.92-0.47%1.13%-0.15%3,722,60054,921,00096%14.75-1.44%14.83-0.70%14.90-0.28%14.94-0.29%-0.08%
2022-05-1814.7915.0814.7814.991.35%0.15%0.02%3,711,50055,554,00089%14.971.53%14.930.05%14.94-0.19%14.990.58%-0.19%
2022-05-1714.7914.8614.6314.79-0.40%0.33%-0.74%2,915,10042,973,00065%14.74-1.85%14.92-0.39%14.97-0.27%14.900.49%-0.43%
2022-05-1615.0015.3014.8114.85-0.67%-1.13%0.14%4,686,10070,386,000105%15.020.44%14.98-0.17%15.01-0.04%14.831.34%-0.57%
2022-05-1315.0315.0914.8414.95-0.33%-0.03%2.17%2,769,00041,409,00061%14.95-0.01%15.01-0.07%15.020.22%14.630.92%-0.88%
2022-05-1214.6015.1214.5915.001.08%0.29%3.45%3,895,50058,262,00079%14.96-0.85%15.02-0.21%14.98-0.27%14.50-0.21%-1.15%
2022-05-1115.0315.2714.8014.84-1.26%-1.62%2.13%4,420,60066,681,00085%15.080.53%15.050.64%15.021.17%14.53-0.79%-1.21%
2022-05-1014.8315.1814.8015.03-0.07%0.17%2.62%3,679,20055,205,00065%15.01-0.33%14.95-0.37%14.851.09%14.65-0.79%-1.21%
2022-05-0914.7515.3114.6115.041.90%-0.10%1.88%3,482,30052,427,00060%15.061.46%15.011.57%14.692.14%14.76-0.96%-1.18%
2022-05-0614.8115.0114.7014.76-2.64%-0.53%-0.98%4,691,80069,622,00077%14.84-1.72%14.781.39%14.381.45%14.91-1.05%-1.08%
2022-05-0514.4015.3214.3615.164.12%0.41%0.64%7,279,200109,900,000122%15.105.29%14.584.71%14.180.23%15.06-1.38%-0.97%
2022-04-2913.9014.6513.8914.565.13%1.53%-4.68%5,972,00085,640,00095%14.342.70%13.921.42%14.14-2.37%15.28-1.86%-0.81%
2022-04-2813.7914.1613.7213.85-0.36%-0.81%-11.02%3,902,80054,493,00057%13.963.59%13.73-2.80%14.49-2.23%15.57-0.92%-0.62%
2022-04-2713.2613.9612.9013.903.73%3.12%-11.52%6,039,60081,406,00085%13.48-2.38%14.12-4.94%14.82-3.54%15.71-1.75%-0.56%
2022-04-2614.4114.4913.3313.40-6.88%-2.95%-16.20%7,066,20097,567,000104%13.81-7.81%14.85-4.54%15.36-3.86%15.99-1.74%-0.40%
2022-04-2515.6015.6014.3914.39-10.01%-3.93%-11.57%7,108,600106,473,000110%14.98-4.39%15.56-3.53%15.98-2.91%16.27-0.85%-0.31%
2022-04-2215.7516.2815.1015.990.88%2.07%-2.57%8,023,000125,685,000132%15.67-3.21%16.13-3.12%16.46-1.81%16.41-0.78%-0.32%
2022-04-2116.6416.7015.8115.85-4.75%-2.07%-4.18%5,313,70086,001,00096%16.19-4.21%16.65-1.82%16.76-0.42%16.54-0.53%-0.30%
2022-04-2017.0717.1916.6316.64-2.12%-1.52%0.07%4,491,40075,886,00083%16.90-0.36%16.960.43%16.830.45%16.630.06%-0.27%
2022-04-1917.1117.1316.8017.00-0.76%0.25%2.29%4,444,20075,361,00085%16.96-0.27%16.890.63%16.761.14%16.620.10%-0.30%
2022-04-1817.0217.2616.7517.130.35%0.75%3.17%6,555,300111,459,000131%17.001.47%16.781.15%16.571.22%16.600.18%-0.34%
2022-04-1516.3517.0816.2517.073.90%1.87%2.99%8,189,300137,226,000172%16.762.31%16.591.98%16.370.50%16.570.01%-0.38%
2022-04-1416.3516.5216.1716.430.49%0.31%-0.86%3,086,60050,556,00070%16.38-0.22%16.270.52%16.29-0.92%16.57-0.28%-0.35%
2022-04-1316.2916.6216.1516.35-0.79%-0.40%-1.62%4,032,20066,188,00089%16.421.65%16.19-0.33%16.44-0.29%16.62-0.18%-0.33%
2022-04-1215.8816.6415.4716.483.65%2.05%-1.02%7,722,400124,707,000169%16.150.44%16.24-2.06%16.48-1.01%16.65-0.83%-0.37%
2022-04-1116.7016.7015.8815.90-4.27%-1.11%-5.30%5,966,20095,922,000144%16.08-3.48%16.58-1.75%16.65-1.42%16.79-0.96%-0.28%
2022-04-0816.9116.9116.4616.61-1.60%-0.29%-2.01%3,950,00065,800,00099%16.66-2.13%16.88-0.40%16.89-0.38%16.95-0.53%-0.19%
2022-04-0716.9817.2916.7316.88-0.35%-0.83%-0.94%6,096,900103,773,000155%17.020.92%16.940.21%16.960.18%17.04-0.25%-0.14%
2022-04-0616.8516.9716.7016.940.53%0.44%-0.84%2,744,10046,282,00074%16.870.09%16.91-0.20%16.930.18%17.08-0.29%-0.21%
2022-04-0116.8017.0016.6816.850.00%-0.01%-1.65%2,877,40048,487,00076%16.85-0.84%16.94-0.12%16.90-0.34%17.13-0.23%-0.26%