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:
中联重科( 000157.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2021-01-1911.7912.1311.3511.36-3.15%-2.16%-3.18%132,282,4001,535,981,00061%11.610.03%11.66-0.73%12.000.08%11.730.89%1.84%
2021-01-1811.7311.9011.1611.73-0.51%1.06%0.87%173,986,9002,019,448,00079%11.61-0.99%11.74-3.37%11.99-0.24%11.630.94%1.90%
2021-01-1511.4012.1011.3811.793.06%0.57%2.33%211,133,5002,475,113,00098%11.72-0.99%12.15-0.02%12.020.37%11.521.04%1.93%
2021-01-1412.3012.5011.3911.44-9.57%-3.38%0.33%269,694,6003,193,315,000133%11.84-6.66%12.15-0.12%11.980.95%11.401.81%1.87%
2021-01-1312.0213.0012.0212.657.02%-0.28%12.96%323,912,8004,108,866,000181%12.698.92%12.174.21%11.863.68%11.203.27%1.76%
2021-01-1211.2811.9711.2011.823.41%1.49%9.00%174,847,8002,036,253,000105%11.65-1.90%11.681.23%11.441.92%10.841.67%1.41%
2021-01-1111.8512.4411.3311.43-3.63%-3.71%7.16%259,932,0003,085,644,000167%11.873.58%11.533.08%11.233.32%10.672.68%1.25%
2021-01-0811.5511.9011.0611.862.95%3.48%14.17%210,061,7002,407,573,000149%11.462.20%11.193.16%10.872.73%10.392.34%0.93%
2021-01-0710.7111.5810.7111.527.36%2.73%13.49%225,394,3002,527,658,000173%11.214.14%10.853.62%10.583.29%10.152.41%0.64%
2021-01-0610.7011.0010.5710.73-0.19%-0.35%8.25%148,782,7001,602,045,000122%10.772.76%10.472.37%10.241.97%9.911.37%0.32%
2021-01-0510.2010.7910.0310.755.19%2.59%9.94%194,131,7002,034,331,000159%10.482.88%10.232.45%10.042.29%9.781.48%0.06%
2021-01-0410.0010.359.9510.223.23%0.33%6.07%166,836,6001,699,395,000144%10.192.98%9.982.19%9.821.87%9.641.19%-0.27%
2020-12-3110.0010.059.769.90-1.69%0.09%3.97%127,756,2001,263,662,000110%9.890.31%9.771.36%9.641.33%9.520.49%-0.47%
2020-12-309.2810.209.2710.078.51%2.13%6.27%188,657,0001,860,187,000163%9.865.43%9.642.76%9.511.62%9.480.71%-0.59%
2020-12-299.419.499.269.28-2.32%-0.77%-1.37%80,544,600753,232,00070%9.35-1.34%9.380.44%9.36-0.60%9.41-0.20%-0.71%
2020-12-289.269.629.239.502.48%0.22%0.76%122,962,4001,165,607,000102%9.482.48%9.340.29%9.420.16%9.43-0.01%-0.62%
2020-12-259.119.379.069.271.87%0.22%-1.69%83,118,900768,832,00069%9.250.22%9.31-1.30%9.40-0.05%9.43-0.44%-0.54%
2020-12-249.399.469.079.10-3.29%-1.41%-3.92%98,162,500906,018,00076%9.23-2.12%9.43-0.55%9.41-0.42%9.47-0.59%-0.47%
2020-12-239.459.639.319.41-0.42%-0.21%-1.23%104,157,200982,181,00080%9.43-1.49%9.480.45%9.45-0.01%9.53-0.82%-0.38%
2020-12-229.429.839.339.45-0.53%-1.28%-1.62%142,033,5001,359,676,000105%9.571.66%9.440.44%9.450.07%9.61-1.18%-0.24%
2020-12-219.229.579.169.501.17%0.88%-2.27%104,086,400980,167,00069%9.420.90%9.40-0.09%9.44-0.14%9.72-1.81%0.00%
2020-12-189.519.539.209.39-2.09%0.61%-5.15%147,436,4001,376,047,00084%9.33-1.41%9.41-0.78%9.45-0.84%9.90-0.85%0.41%
2020-12-179.409.619.279.591.70%1.31%-3.96%129,882,5001,229,479,00071%9.470.28%9.48-0.12%9.53-0.78%9.99-0.72%0.65%
2020-12-169.509.589.319.43-0.74%-0.11%-6.23%120,142,7001,134,184,00059%9.44-0.98%9.49-0.91%9.61-1.50%10.06-0.46%1.00%
2020-12-159.649.979.299.50-0.42%-0.35%-5.97%148,997,7001,420,417,00061%9.530.34%9.58-1.10%9.75-1.96%10.100.68%1.75%
2020-12-149.679.689.399.54-1.55%0.41%-4.93%102,017,000969,241,00040%9.50-1.90%9.69-1.98%9.95-2.38%10.040.76%2.14%
2020-12-119.849.979.479.69-1.42%0.05%-2.70%147,954,6001,432,888,00057%9.69-1.54%9.88-2.12%10.19-0.67%9.960.33%2.34%
2020-12-109.899.969.739.83-0.71%-0.06%-0.97%132,034,1001,298,730,00054%9.84-2.61%10.10-2.53%10.26-0.31%9.930.27%2.41%
2020-12-0910.2010.309.879.90-2.08%-1.98%0.01%166,492,3001,681,553,00073%10.10-1.27%10.36-0.08%10.290.33%9.900.59%2.42%
2020-12-0810.6110.689.9810.110.00%-1.17%2.73%261,224,7002,672,349,000123%10.23-3.72%10.370.17%10.261.78%9.841.17%2.41%