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
2019-06-175.585.695.545.651.80%0.09%3.99%54,651,600308,497,000104%5.650.80%5.600.88%5.531.02%5.430.57%0.30%
2019-06-145.645.685.535.55-1.42%-0.89%2.74%60,670,500339,765,000114%5.600.68%5.551.22%5.481.07%5.400.63%0.27%
2019-06-135.435.665.415.633.30%1.22%4.88%82,442,600458,548,000161%5.561.81%5.481.76%5.421.18%5.370.71%0.21%
2019-06-125.445.505.435.450.18%-0.24%2.25%50,836,400277,730,000106%5.461.05%5.391.13%5.350.68%5.330.21%0.17%
2019-06-115.245.475.245.444.02%0.63%2.27%76,120,600411,530,000148%5.413.19%5.330.93%5.320.59%5.320.09%0.23%
2019-06-105.235.275.215.230.19%-0.17%-1.58%37,847,200198,299,00070%5.24-0.46%5.28-0.23%5.29-0.41%5.31-0.04%0.30%
2019-06-065.315.325.195.22-1.14%-0.82%-1.81%44,856,400236,088,00076%5.26-1.20%5.29-0.36%5.310.00%5.320.15%0.40%
2019-06-055.315.365.285.280.00%-0.88%-0.53%41,686,200222,053,00070%5.330.93%5.31-0.19%5.310.09%5.310.15%0.45%
2019-06-045.255.325.225.28-0.38%0.04%-0.38%44,680,500235,844,00073%5.28-0.77%5.320.09%5.30-0.30%5.300.15%0.51%
2019-06-035.385.415.245.30-1.30%-0.36%0.15%47,025,800250,111,00075%5.32-0.51%5.310.11%5.32-0.24%5.290.36%0.58%
2019-05-315.255.395.245.371.90%0.45%1.84%61,369,300328,053,00096%5.351.67%5.31-0.09%5.330.23%5.270.29%0.63%
2019-05-305.255.325.215.270.00%0.23%0.23%41,553,300218,504,00061%5.26-0.77%5.31-0.60%5.320.25%5.260.02%0.67%
2019-05-295.305.345.265.27-1.50%-0.55%0.25%44,478,900235,696,00061%5.30-0.88%5.340.17%5.310.21%5.260.32%0.76%
2019-05-285.385.435.265.35-0.74%0.07%2.10%80,870,800432,328,000109%5.35-0.39%5.340.74%5.300.53%5.240.75%0.79%
2019-05-275.365.475.265.390.94%0.43%3.63%84,622,000454,153,000110%5.371.40%5.300.92%5.271.02%5.200.80%0.76%
2019-05-245.185.355.185.343.49%0.89%3.49%88,800,100470,055,000123%5.291.71%5.250.69%5.220.42%5.160.98%0.62%
2019-05-235.205.265.145.16-1.34%-0.85%0.98%61,252,000318,738,00089%5.20-0.33%5.210.56%5.19-0.23%5.110.69%0.43%
2019-05-225.195.265.195.230.97%0.17%3.05%50,242,200262,332,00076%5.220.19%5.18-0.04%5.210.39%5.080.69%0.25%
2019-05-215.095.275.095.181.37%-0.59%2.78%68,445,300356,686,000104%5.211.70%5.19-0.33%5.190.80%5.040.94%0.09%
2019-05-205.155.185.075.11-0.20%-0.27%2.34%65,100,400333,584,00097%5.12-1.63%5.200.14%5.150.63%4.990.81%-0.14%
2019-05-175.315.345.125.12-3.58%-1.71%3.37%90,263,900470,194,000136%5.21-0.78%5.201.27%5.111.61%4.950.71%-0.38%
2019-05-165.155.345.115.313.71%1.14%7.97%93,124,200488,881,000153%5.252.84%5.132.25%5.032.28%4.920.94%-0.51%
2019-05-155.105.165.075.121.19%0.29%5.09%70,257,200358,641,000119%5.111.13%5.022.26%4.921.57%4.870.54%-0.70%
2019-05-144.995.144.945.066.30%0.24%4.42%115,634,600583,705,000202%5.056.57%4.914.52%4.842.39%4.850.46%-0.84%
2019-05-134.704.784.694.76-0.21%0.49%-1.33%35,040,800165,987,00063%4.740.74%4.69-0.15%4.730.02%4.82-0.58%-0.98%
2019-05-104.654.784.554.773.70%1.45%-1.69%50,929,900239,449,00090%4.701.29%4.70-0.78%4.73-0.88%4.85-0.90%-1.00%
2019-05-094.704.724.604.60-2.75%-0.90%-6.05%37,187,400172,619,00064%4.64-2.17%4.74-0.34%4.77-1.08%4.90-1.07%-0.95%
2019-05-084.704.814.664.73-1.46%-0.32%-4.43%50,731,000240,722,00084%4.75-0.73%4.75-1.04%4.82-0.50%4.95-0.92%-0.86%
2019-05-074.704.844.704.802.35%0.42%-3.90%78,858,900376,911,000133%4.781.04%4.80-1.29%4.85-1.18%5.00-1.38%-0.71%
2019-05-064.804.884.584.690.00%-0.87%-7.40%73,077,400345,748,000125%4.73-4.73%4.87-1.46%4.91-1.72%5.07-1.56%-0.45%