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
2020-02-196.346.446.336.35-0.31%-0.28%2.50%25,192,700160,423,00073%6.370.05%6.370.49%6.320.48%6.200.75%-0.29%
2020-02-186.406.426.316.37-0.47%0.08%3.59%25,445,000161,958,00070%6.37-0.13%6.340.54%6.290.21%6.151.52%-0.46%
2020-02-176.306.426.276.401.91%0.42%5.66%31,524,600200,916,00076%6.371.71%6.300.80%6.280.85%6.060.65%-0.84%
2020-02-146.236.316.216.280.00%0.22%4.35%25,198,300157,881,00063%6.27-0.24%6.25-0.08%6.230.86%6.02-0.43%-0.96%
2020-02-136.186.406.166.281.13%-0.02%3.90%50,328,600316,098,000119%6.281.27%6.261.02%6.181.38%6.04-0.48%-0.96%
2020-02-126.206.296.176.21-0.64%0.13%2.26%31,438,500194,995,00072%6.20-1.23%6.201.19%6.090.89%6.07-0.95%-0.93%
2020-02-116.206.366.186.250.48%-0.46%1.94%35,434,000222,495,00078%6.282.45%6.121.86%6.042.24%6.13-0.73%-0.84%
2020-02-105.966.285.916.224.19%1.48%0.71%47,070,700288,512,00099%6.132.78%6.011.23%5.911.08%6.18-1.30%-0.76%
2020-02-075.956.025.915.97-0.17%0.12%-4.59%36,664,600218,614,00072%5.960.59%5.941.82%5.84-1.52%6.26-1.11%-0.63%
2020-02-065.866.055.755.982.40%0.88%-5.48%45,003,400266,775,00083%5.930.00%5.830.83%5.93-2.10%6.33-0.82%-0.56%
2020-02-055.816.045.815.840.00%-1.48%-8.45%47,914,000284,025,00091%5.933.60%5.78-2.54%6.06-2.43%6.38-0.98%-0.49%
2020-02-045.365.895.365.843.00%2.06%-9.34%80,525,700460,781,000152%5.720.92%5.94-6.46%6.21-4.58%6.44-2.29%-0.37%
2020-02-035.675.675.675.67-10.00%0.00%-14.00%16,395,70092,964,00032%5.67-11.41%6.35-2.68%6.51-1.83%6.59-0.56%-0.14%
2020-01-236.536.596.236.30-5.41%-1.56%-4.98%46,299,900296,314,000100%6.40-1.58%6.52-1.72%6.63-0.72%6.63-0.36%-0.07%
2020-01-226.526.696.286.661.68%2.41%0.09%54,202,500352,480,000121%6.50-2.08%6.63-1.63%6.68-0.36%6.65-0.23%-0.02%
2020-01-216.866.876.556.55-4.52%-1.37%-1.78%54,343,400360,872,000129%6.64-2.45%6.74-0.07%6.70-0.15%6.67-0.06%0.02%
2020-01-206.876.896.776.86-0.15%0.76%2.80%39,164,700266,627,000100%6.810.18%6.750.81%6.710.54%6.670.08%0.06%
2020-01-176.686.876.666.873.15%1.09%3.03%59,002,100400,961,000144%6.801.97%6.700.87%6.680.65%6.670.06%0.10%
2020-01-166.596.726.586.661.22%-0.08%-0.06%59,745,200398,230,000153%6.671.59%6.640.42%6.630.21%6.66-0.48%0.14%
2020-01-156.646.646.526.58-1.05%0.29%-1.73%31,593,300207,293,00076%6.56-1.49%6.61-0.38%6.62-0.08%6.70-0.06%0.30%
2020-01-146.666.716.626.650.00%-0.15%-0.75%27,858,000185,545,00067%6.660.76%6.630.15%6.62-0.08%6.700.16%0.36%
2020-01-136.696.716.566.65-0.30%0.61%-0.58%39,719,900262,549,00090%6.61-0.44%6.620.08%6.63-0.50%6.690.09%0.39%
2020-01-106.666.696.586.670.30%0.47%-0.19%34,904,500231,730,00080%6.640.23%6.62-0.17%6.66-0.51%6.680.14%0.43%
2020-01-096.616.676.586.651.53%0.39%-0.36%34,416,500227,991,00079%6.620.47%6.63-0.70%6.70-0.84%6.670.14%0.45%
2020-01-086.666.666.526.55-1.95%-0.65%-1.73%35,529,400234,234,00082%6.59-1.24%6.68-0.99%6.75-0.04%6.670.14%0.48%
2020-01-076.656.736.646.680.45%0.06%0.36%34,250,300228,640,00082%6.68-0.77%6.74-0.85%6.760.34%6.660.33%0.50%
2020-01-066.796.866.576.65-2.78%-1.16%0.24%60,332,000405,915,000140%6.73-1.75%6.800.24%6.730.45%6.630.47%0.51%
2020-01-036.906.926.816.84-0.44%-0.12%3.59%31,539,600215,973,00079%6.850.06%6.791.13%6.700.68%6.600.49%0.50%
2020-01-026.756.946.726.872.84%0.38%4.55%72,029,300492,952,000177%6.843.13%6.711.88%6.661.46%6.571.06%0.50%
2019-12-316.606.686.586.680.00%0.66%2.74%40,896,800271,401,000103%6.640.88%6.590.52%6.560.60%6.500.54%0.44%