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:
中国中免( 601888.SH 上证)
板块 :旅游   
所属成分指数: 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
2022-01-28206.75214.48203.40206.561.40%-1.14%3.62%14,243,3002,975,885,000126%208.931.81%207.220.26%207.351.28%199.340.50%-0.44%
2022-01-27207.00208.50201.62203.70-1.76%-0.74%2.70%7,441,6001,527,118,00067%205.21-0.32%206.67-0.21%204.731.26%198.35-0.13%-0.56%
2022-01-26207.35209.00203.37207.350.35%0.72%4.40%7,104,8001,462,686,00065%205.87-1.15%207.121.32%202.191.31%198.61-0.36%-0.57%
2022-01-25205.01210.86204.70206.63-0.32%-0.79%3.66%10,381,9002,162,185,00091%208.270.68%204.422.27%199.561.55%199.330.29%-0.61%
2022-01-24204.00209.98202.20207.303.31%0.22%4.29%11,905,6002,462,727,000105%206.863.43%199.892.69%196.521.70%198.760.27%-0.72%
2022-01-21197.00203.00196.80200.663.50%0.33%1.23%15,563,2003,112,540,000130%199.993.93%194.662.08%193.240.18%198.22-0.23%-0.83%
2022-01-20188.03194.77187.02193.882.79%0.75%-2.41%11,368,7002,187,759,00098%192.442.16%190.70-0.08%192.89-1.12%198.67-0.80%-0.81%
2022-01-19189.20191.66185.12188.62-1.10%0.13%-5.82%9,189,6001,731,092,00079%188.38-1.31%190.85-1.64%195.06-2.03%200.28-1.10%-0.75%
2022-01-18191.99192.95188.00190.710.15%-0.08%-5.82%9,853,8001,880,748,00084%190.87-0.55%194.04-1.89%199.11-0.90%202.50-1.07%-0.65%
2022-01-17190.00196.04187.79190.43-5.02%-0.78%-6.96%21,138,6004,056,996,000178%191.92-4.92%197.78-4.44%200.93-1.77%204.68-1.80%-0.55%
2022-01-14205.50205.50200.20200.49-3.16%-0.68%-3.81%9,697,1001,957,434,00097%201.86-3.79%206.97-0.09%204.55-0.58%208.43-0.64%-0.37%
2022-01-13212.91213.66206.65207.03-2.34%-1.32%-1.30%7,009,4001,470,629,00076%209.810.27%207.151.42%205.74-0.09%209.76-0.29%-0.33%
2022-01-12201.00213.79201.00212.005.36%1.31%0.78%12,977,6002,715,588,000139%209.253.53%204.250.48%205.93-0.38%210.37-0.72%-0.34%
2022-01-11204.03205.88200.00201.21-2.85%-0.45%-5.04%9,160,7001,851,609,00097%202.130.56%203.28-1.15%206.70-1.15%211.89-0.79%-0.28%
2022-01-10204.00207.80194.28207.11-0.32%3.04%-3.03%13,997,9002,813,602,000148%201.00-4.00%205.65-2.73%209.11-1.91%213.57-0.93%-0.27%
2022-01-07209.98212.60206.90207.78-1.11%-0.76%-3.61%6,991,2001,463,732,00078%209.37-0.23%211.42-0.66%213.19-0.64%215.57-0.02%-0.29%
2022-01-06211.12213.90207.50210.11-1.91%0.13%-2.55%9,327,7001,957,379,000104%209.85-2.16%212.83-1.17%214.55-0.73%215.60-0.19%-0.37%
2022-01-05214.10218.50211.53214.200.07%-0.13%-0.84%9,493,9002,036,223,000109%214.480.26%215.35-0.52%216.14-0.95%216.01-0.06%-0.35%
2022-01-04221.68222.47210.59214.06-2.44%0.06%-0.96%11,143,5002,383,923,000135%213.93-2.43%216.47-0.79%218.20-0.65%216.14-0.04%-0.31%
2021-12-31219.34221.50216.66219.410.88%0.07%1.47%6,169,2001,352,593,00080%219.250.41%218.19-0.82%219.630.78%216.23-0.06%-0.25%
2021-12-30215.76220.23215.48217.500.70%-0.39%0.53%5,950,1001,299,197,00073%218.350.52%219.99-0.01%217.940.63%216.35-0.22%-0.15%
2021-12-29222.00222.79214.49215.98-3.03%-0.57%-0.39%7,576,4001,645,675,00091%217.21-2.71%220.020.91%216.580.32%216.82-0.34%-0.08%
2021-12-28220.00225.86219.21222.721.24%-0.24%2.37%9,446,7002,109,088,000116%223.261.99%218.041.81%215.900.83%217.55-0.18%0.03%
2021-12-27217.00220.99216.28220.000.96%0.49%0.95%8,392,8001,837,324,000102%218.922.66%214.170.80%214.130.49%217.94-0.72%0.12%
2021-12-24210.00219.47206.00217.903.59%2.18%-0.73%11,830,2002,522,863,000136%213.261.31%212.46-0.11%213.08-0.69%219.51-1.07%0.33%
2021-12-23213.03213.99209.07210.35-0.78%-0.07%-5.20%7,926,0001,668,351,00087%210.49-1.30%212.71-0.59%214.56-1.18%221.89-0.83%0.52%
2021-12-22217.88218.99210.60212.01-1.39%-0.58%-5.25%7,908,2001,686,464,00073%213.26-0.95%213.96-1.15%217.11-1.12%223.750.04%0.72%
2021-12-21214.60217.14213.58215.001.18%-0.13%-3.87%5,118,9001,102,045,00047%215.290.70%216.44-1.04%219.56-1.00%223.670.29%0.70%
2021-12-20212.00217.00211.81212.50-2.20%-0.61%-4.71%7,811,9001,670,161,00068%213.80-2.47%218.72-1.60%221.78-1.66%223.010.62%0.63%
2021-12-17224.88224.88217.01217.280.00%-0.88%-1.96%9,594,5002,103,207,00078%219.21-1.84%222.27-1.43%225.52-1.01%221.630.86%0.52%