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:
招商轮船( 601872.SH 上证)
板块 :航运_h   
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
2021-09-245.846.015.565.64-2.59%-2.17%3.24%103,819,600598,538,00095%5.770.88%5.672.13%5.620.83%5.461.04%1.94%
2021-09-235.635.845.605.794.70%1.31%7.08%126,501,600722,976,000122%5.724.27%5.550.36%5.571.07%5.411.50%1.99%
2021-09-225.315.565.295.533.75%0.89%3.81%82,058,400449,739,00081%5.480.85%5.53-0.13%5.510.68%5.330.91%2.00%
2021-09-175.455.705.275.33-2.91%-1.93%0.97%125,485,600682,028,000127%5.44-3.89%5.54-0.04%5.470.96%5.281.60%2.02%
2021-09-165.595.845.475.49-0.54%-2.92%5.66%134,189,300758,777,000148%5.662.54%5.542.16%5.422.05%5.202.26%2.11%
2021-09-155.505.635.405.521.47%0.09%8.64%104,034,100573,716,000125%5.521.14%5.421.94%5.311.63%5.081.84%1.98%
2021-09-145.465.605.315.440.18%-0.24%9.04%142,306,400775,927,000184%5.452.15%5.322.58%5.232.69%4.992.44%1.87%
2021-09-135.115.465.115.437.74%1.72%11.50%155,973,400832,615,000234%5.344.01%5.193.64%5.093.65%4.873.38%1.69%
2021-09-104.955.254.945.042.44%-1.79%6.98%112,859,700579,165,000198%5.134.78%5.013.13%4.913.19%4.712.93%1.43%
2021-09-094.874.964.824.921.03%0.45%7.49%59,621,900292,026,000112%4.901.07%4.851.63%4.761.75%4.581.51%1.24%
2021-09-084.804.914.764.870.62%0.50%8.01%49,311,300238,939,00095%4.850.48%4.781.53%4.681.59%4.511.49%1.16%
2021-09-074.644.894.644.843.64%0.35%8.94%75,011,500361,797,000145%4.823.92%4.702.62%4.602.02%4.441.67%1.10%
2021-09-064.714.734.564.67-0.43%0.62%6.86%52,561,800243,924,000110%4.64-0.04%4.581.62%4.511.39%4.371.11%0.97%
2021-09-034.424.764.404.695.63%1.01%8.51%96,772,700449,280,000219%4.645.05%4.513.39%4.453.01%4.322.44%0.86%
2021-09-024.404.464.354.442.07%0.45%5.24%54,446,200240,643,000141%4.422.08%4.361.21%4.321.31%4.221.01%0.62%
2021-09-014.344.394.264.350.23%0.46%4.14%43,637,600188,941,000121%4.330.56%4.310.72%4.270.95%4.180.77%0.54%
2021-08-314.254.364.234.341.17%0.79%4.70%30,181,100129,955,00090%4.310.28%4.280.97%4.230.69%4.150.63%0.46%
2021-08-304.374.434.204.29-0.69%-0.09%4.15%45,180,300194,020,000135%4.290.92%4.241.15%4.201.06%4.120.76%0.43%
2021-08-274.154.384.124.324.10%1.53%5.68%62,473,000265,841,000204%4.262.33%4.191.45%4.151.87%4.091.06%0.39%
2021-08-264.164.234.094.15-1.43%-0.19%2.60%45,163,500187,780,000166%4.160.36%4.131.18%4.080.94%4.050.62%0.35%
2021-08-254.054.254.034.214.21%1.62%4.73%55,195,100228,662,000205%4.142.60%4.082.95%4.041.74%4.020.95%0.38%
2021-08-243.994.073.994.041.25%0.05%1.46%21,513,90086,875,00089%4.041.97%3.970.28%3.970.05%3.980.33%0.32%
2021-08-233.904.003.903.992.05%0.76%0.53%19,720,70078,093,00080%3.961.31%3.950.13%3.97-0.18%3.970.05%0.28%
2021-08-203.984.003.853.91-1.76%0.03%-1.44%25,834,500100,986,000105%3.91-2.28%3.95-1.00%3.97-0.63%3.97-0.03%0.25%
2021-08-194.004.053.973.980.00%-0.50%0.30%22,406,30089,622,000100%4.001.45%3.99-0.05%4.00-0.03%3.970.20%0.19%
2021-08-183.953.983.923.980.51%0.94%0.51%18,472,10072,828,00084%3.94-1.67%3.99-0.55%4.000.18%3.960.05%0.12%
2021-08-174.004.073.933.96-1.00%-1.25%0.05%31,226,700125,213,000149%4.01-0.03%4.010.10%3.990.55%3.960.30%0.07%
2021-08-164.024.063.994.00-0.50%-0.27%1.37%16,008,20064,204,00081%4.01-0.20%4.010.63%3.970.28%3.950.38%0.01%
2021-08-133.994.073.984.020.50%0.02%2.26%24,004,70096,485,000117%4.020.43%3.980.84%3.960.56%3.930.67%-0.08%
2021-08-123.914.103.904.000.00%-0.05%2.43%42,665,200170,729,000215%4.002.43%3.951.13%3.941.05%3.910.85%-0.23%