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:
中国联通( 600050.SH 上证)
板块 :通讯设备_h   上证50   上证180   
所属成分指数: 上证180上证50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
2019-05-245.825.875.715.72-2.05%-1.12%-3.93%110,569,200639,654,00080%5.79-1.28%5.88-1.18%5.91-0.44%5.95-0.29%-0.82%
2019-05-235.935.935.825.84-2.01%-0.34%-2.19%107,517,500630,005,00072%5.86-2.32%5.95-0.02%5.93-0.52%5.970.05%-1.01%
2019-05-226.006.075.935.96-1.00%-0.65%-0.13%116,314,400697,786,00078%6.000.30%5.950.34%5.96-0.32%5.970.02%-1.31%
2019-05-215.886.075.846.022.38%0.65%0.89%164,940,200986,426,000106%5.981.87%5.93-0.24%5.980.08%5.97-0.13%-1.42%
2019-05-205.825.955.795.880.51%0.15%-1.59%116,244,800682,467,00072%5.87-1.03%5.95-1.07%5.98-0.27%5.98-0.73%-1.49%
2019-05-176.016.065.835.85-2.99%-1.38%-2.81%148,167,900878,951,00083%5.93-1.54%6.01-0.13%5.99-0.12%6.02-1.05%-1.51%
2019-05-166.086.095.976.03-0.99%0.08%-0.87%146,037,800879,850,00083%6.03-0.82%6.020.27%6.000.49%6.08-1.36%-1.39%
2019-05-156.046.126.026.091.67%0.25%-1.25%158,734,800964,317,00086%6.081.98%6.000.55%5.970.32%6.17-1.08%-1.25%
2019-05-145.876.065.835.990.67%0.55%-3.91%148,614,800885,260,00077%5.96-0.17%5.970.45%5.95-0.34%6.23-1.95%-1.15%
2019-05-135.976.025.915.95-1.98%-0.28%-6.42%112,564,200671,711,00053%5.97-0.23%5.94-0.08%5.97-1.06%6.36-1.72%-0.94%
2019-05-105.886.095.756.074.30%1.49%-6.17%235,158,4001,406,418,000101%5.981.94%5.95-0.37%6.04-1.87%6.47-2.19%-0.73%
2019-05-095.915.965.755.82-2.51%-0.80%-12.00%148,425,100870,749,00058%5.87-1.82%5.97-2.05%6.15-2.67%6.61-2.86%-0.48%
2019-05-085.956.065.905.97-1.81%-0.10%-12.32%167,179,800999,051,00053%5.98-1.24%6.10-2.73%6.32-2.09%6.81-1.12%-0.04%
2019-05-076.126.165.946.080.33%0.48%-11.70%184,503,1001,116,425,00053%6.05-2.31%6.27-3.35%6.46-2.83%6.89-0.79%0.11%
2019-05-066.456.456.006.06-9.15%-2.16%-12.69%293,200,9001,815,959,00083%6.19-7.37%6.48-3.68%6.64-3.26%6.94-0.94%0.20%
2019-04-306.656.766.636.67-0.60%-0.25%-4.81%146,316,700978,488,00045%6.69-0.70%6.73-1.32%6.87-1.11%7.010.14%0.28%
2019-04-296.736.866.606.710.00%-0.36%-4.10%220,901,4001,487,523,00064%6.73-0.44%6.82-1.74%6.95-2.11%7.00-0.03%0.23%
2019-04-266.776.876.696.71-1.61%-0.80%-4.13%184,671,7001,249,086,00054%6.76-2.30%6.94-1.29%7.10-0.17%7.000.00%0.24%
2019-04-257.067.076.786.82-3.94%-1.49%-2.56%298,145,7002,064,118,00092%6.92-2.38%7.03-2.10%7.11-0.07%7.000.14%0.24%
2019-04-247.087.196.977.101.00%0.11%1.59%263,119,8001,865,957,00088%7.090.09%7.190.53%7.110.37%6.990.35%0.23%
2019-04-237.297.326.987.03-2.77%-0.79%0.93%344,025,4002,437,594,000118%7.09-2.63%7.150.34%7.090.80%6.970.35%0.22%
2019-04-227.187.487.117.231.12%-0.65%4.16%640,483,1004,660,649,000244%7.283.75%7.122.33%7.032.05%6.941.49%0.18%
2019-04-196.817.156.807.154.08%1.94%4.55%465,144,3003,262,315,000203%7.010.91%6.961.47%6.891.12%6.840.37%0.01%
2019-04-186.847.076.806.870.29%-1.17%0.82%275,685,9001,916,167,000132%6.951.18%6.861.00%6.810.86%6.810.12%-0.06%
2019-04-176.946.956.816.85-1.15%-0.29%0.65%235,673,8001,618,973,000116%6.871.25%6.790.85%6.760.46%6.81-0.13%-0.13%
2019-04-166.616.936.586.935.16%2.14%1.69%367,287,3002,492,145,000178%6.791.22%6.741.01%6.720.19%6.82-0.40%-0.14%
2019-04-156.706.786.596.59-0.45%-1.69%-3.68%174,513,9001,169,779,00084%6.701.35%6.67-0.18%6.71-0.55%6.840.07%-0.11%
2019-04-126.636.666.586.620.00%0.09%-3.17%108,414,100717,031,00050%6.61-0.78%6.68-0.83%6.75-0.98%6.840.04%-0.15%
2019-04-116.776.776.616.62-2.22%-0.69%-3.13%157,585,6001,050,412,00071%6.67-1.02%6.74-0.90%6.82-0.64%6.830.04%-0.17%
2019-04-106.796.856.676.770.00%0.52%-0.89%172,883,4001,164,439,00079%6.74-1.07%6.80-1.11%6.86-0.58%6.830.21%-0.26%