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
2019-09-126.486.496.356.430.00%0.19%1.31%185,695,2001,191,785,00080%6.42-1.11%6.600.67%6.480.61%6.350.30%0.62%
2019-09-116.606.636.416.43-3.89%-0.92%1.61%342,567,5002,223,284,000159%6.49-3.19%6.550.99%6.440.81%6.330.73%0.68%
2019-09-106.906.966.556.695.69%-0.21%6.49%629,139,5004,217,714,000342%6.707.14%6.494.87%6.394.06%6.283.41%0.64%
2019-09-096.276.336.186.332.26%1.17%4.20%255,689,7001,599,953,000175%6.261.23%6.191.16%6.141.05%6.080.78%0.36%
2019-09-066.076.286.056.192.65%0.15%2.69%255,282,7001,577,787,000188%6.181.25%6.121.09%6.081.12%6.030.47%0.33%
2019-09-056.126.186.016.03-0.66%-1.23%0.50%205,836,7001,256,663,000168%6.111.55%6.051.14%6.010.79%6.000.03%0.37%
2019-09-045.966.095.936.071.34%0.96%1.20%141,029,300847,914,000119%6.010.42%5.980.66%5.960.30%6.00-0.43%0.44%
2019-09-035.966.035.945.990.67%0.05%-0.56%101,944,000610,357,00074%5.990.96%5.940.25%5.94-0.29%6.020.00%0.65%
2019-09-025.855.995.845.951.71%0.34%-1.23%101,391,100601,208,00063%5.930.36%5.93-0.10%5.96-0.02%6.020.47%0.87%
2019-08-305.996.025.815.85-1.68%-1.00%-2.43%102,659,300606,581,00061%5.91-0.69%5.93-0.87%5.96-0.48%6.000.42%0.86%
2019-08-295.946.015.915.950.34%0.00%-0.35%71,948,200428,113,00042%5.950.07%5.990.12%5.99-0.58%5.970.96%0.81%
2019-08-286.036.035.905.93-1.82%-0.27%0.27%94,527,400562,030,00049%5.95-1.26%5.98-0.48%6.03-0.66%5.910.29%0.72%
2019-08-276.026.085.976.041.17%0.30%2.42%172,645,9001,039,665,00093%6.021.31%6.01-0.65%6.070.15%5.900.58%0.64%
2019-08-265.956.045.875.97-1.32%0.44%1.83%139,595,000829,796,00079%5.94-1.95%6.05-1.05%6.060.70%5.860.55%0.49%
2019-08-236.146.156.016.05-1.63%-0.20%3.76%114,731,000695,508,00068%6.06-1.14%6.110.56%6.020.91%5.830.80%0.35%
2019-08-226.166.236.066.150.00%0.29%6.31%144,131,900883,795,00087%6.130.25%6.081.47%5.961.81%5.790.75%0.15%
2019-08-215.916.235.916.152.84%0.54%7.11%311,954,5001,908,249,000201%6.121.75%5.992.39%5.861.88%5.741.72%0.00%
2019-08-205.896.115.865.983.82%-0.53%5.93%321,915,1001,935,428,000244%6.015.33%5.853.69%5.752.66%5.652.19%-0.25%
2019-08-195.605.785.605.762.31%0.91%4.27%171,930,600981,294,000145%5.710.78%5.640.84%5.601.07%5.520.33%-0.59%
2019-08-165.685.715.625.63-1.92%-0.60%2.25%155,491,900880,771,000141%5.661.40%5.591.12%5.541.17%5.51-0.02%-0.67%
2019-08-155.335.775.305.745.90%2.76%4.23%287,893,3001,608,182,000266%5.592.46%5.532.52%5.481.54%5.51-0.02%-0.73%
2019-08-145.475.525.395.420.18%-0.59%-1.60%65,414,800356,642,00074%5.451.08%5.400.54%5.390.04%5.51-0.52%-0.73%
2019-08-135.365.445.325.410.00%0.30%-2.29%77,701,500419,090,00088%5.390.79%5.37-0.19%5.39-0.22%5.54-0.84%-0.69%
2019-08-125.305.425.295.412.27%1.08%-3.12%83,954,000449,286,00095%5.35-0.11%5.38-0.48%5.40-1.03%5.58-0.91%-0.61%
2019-08-095.465.485.285.29-2.94%-1.27%-6.12%116,228,000622,732,000135%5.36-1.63%5.40-0.64%5.46-1.66%5.64-1.21%-0.52%
2019-08-085.455.485.425.450.55%0.06%-4.45%57,010,000310,528,00071%5.450.09%5.44-1.16%5.55-1.02%5.70-0.68%-0.40%
2019-08-075.485.505.415.42-0.55%-0.40%-5.62%65,060,800354,057,00079%5.440.20%5.50-1.56%5.61-1.04%5.74-0.81%-0.33%
2019-08-065.505.515.335.45-2.85%0.35%-5.87%138,928,800754,511,000163%5.43-4.01%5.59-2.63%5.67-2.39%5.79-1.25%-0.25%
2019-08-055.695.725.615.61-1.75%-0.85%-4.32%86,269,000488,120,000116%5.66-1.12%5.74-1.26%5.81-1.06%5.86-0.43%-0.14%
2019-08-025.755.755.695.710.00%-0.21%-3.02%116,825,300668,503,000161%5.72-2.70%5.81-2.01%5.87-1.25%5.89-0.61%-0.15%