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
2019-01-215.375.455.365.410.74%0.02%1.22%93,944,300508,174,000121%5.411.07%5.380.39%5.380.37%5.350.32%0.33%
2019-01-185.365.385.315.371.13%0.34%0.79%60,993,600326,423,00079%5.350.19%5.36-0.22%5.36-0.08%5.330.30%0.32%
2019-01-175.395.395.315.31-1.12%-0.60%-0.04%50,349,100268,965,00065%5.34-0.54%5.370.11%5.360.32%5.310.21%0.29%
2019-01-165.375.405.355.37-0.74%-0.02%1.30%53,772,800288,792,00070%5.37-0.15%5.36-0.02%5.340.11%5.300.27%0.26%
2019-01-155.355.415.325.411.12%0.58%2.33%87,118,000468,569,000114%5.380.92%5.360.70%5.340.30%5.290.42%0.22%
2019-01-145.375.385.305.35-0.19%0.38%1.61%67,618,700360,430,00090%5.33-0.69%5.33-0.06%5.320.26%5.270.27%0.15%
2019-01-115.285.435.275.362.10%-0.13%2.08%113,261,500607,903,000153%5.372.03%5.330.57%5.310.76%5.250.48%0.09%
2019-01-105.285.305.215.25-0.76%-0.19%0.46%78,778,900414,381,000114%5.26-1.41%5.300.04%5.270.21%5.230.23%0.03%
2019-01-095.285.425.265.290.76%-0.84%1.46%129,597,200691,357,000191%5.341.35%5.301.34%5.260.96%5.210.56%-0.02%
2019-01-085.275.305.235.25-0.38%-0.27%1.25%49,370,700259,884,00081%5.260.23%5.230.46%5.210.35%5.190.25%-0.08%
2019-01-075.225.295.205.271.35%0.34%1.89%80,908,600424,948,000132%5.251.67%5.200.72%5.190.39%5.170.23%-0.14%
2019-01-045.125.215.065.200.97%0.66%0.78%66,164,500341,777,000112%5.17-0.02%5.170.00%5.170.00%5.16-0.06%-0.18%
2019-01-035.185.215.135.15-0.39%-0.33%-0.25%46,715,900241,378,00084%5.170.08%5.17-0.06%5.170.08%5.16-0.10%-0.20%
2019-01-025.175.215.125.170.00%0.14%0.04%51,114,600263,899,00091%5.16-0.06%5.17-0.02%5.16-0.04%5.17-0.14%-0.23%
2018-12-285.145.205.115.170.58%0.08%-0.10%69,753,900360,361,000125%5.17-0.16%5.170.10%5.170.19%5.18-0.19%-0.28%
2018-12-275.205.245.115.140.00%-0.66%-0.87%70,611,500365,372,000129%5.170.14%5.160.02%5.160.06%5.19-0.37%-0.26%
2018-12-265.205.245.135.14-1.72%-0.52%-1.23%51,237,300264,724,00091%5.170.27%5.160.33%5.15-0.12%5.20-0.15%-0.23%
2018-12-255.125.255.065.230.97%1.49%0.35%77,755,400400,640,000142%5.15-0.44%5.15-0.04%5.16-0.27%5.21-0.27%-0.23%
2018-12-245.115.215.115.180.78%0.08%-0.88%49,961,200258,598,00098%5.181.29%5.15-0.16%5.17-0.27%5.23-0.04%-0.20%
2018-12-215.145.165.085.14-0.39%0.59%-1.68%55,011,600281,134,000105%5.11-1.01%5.16-0.81%5.19-0.65%5.23-0.34%-0.20%
2018-12-205.195.225.125.16-0.96%-0.04%-1.64%50,199,200259,133,00095%5.16-1.15%5.20-0.57%5.22-0.72%5.25-0.15%-0.17%
2018-12-195.225.255.205.21-0.57%-0.23%-0.84%32,859,400171,599,00058%5.220.10%5.23-0.21%5.26-0.11%5.25-0.27%-0.19%
2018-12-185.225.275.165.24-0.38%0.44%-0.53%51,943,900270,972,00087%5.22-0.55%5.24-0.72%5.27-0.17%5.27-0.40%-0.17%
2018-12-175.245.285.215.260.38%0.27%-0.55%45,737,700239,952,00076%5.25-0.17%5.28-0.13%5.270.19%5.29-0.60%-0.16%
2018-12-145.295.315.225.24-1.32%-0.29%-1.52%57,673,100303,056,00084%5.26-1.04%5.28-0.10%5.26-0.08%5.32-0.02%-0.16%
2018-12-135.275.365.235.310.95%0.00%-0.23%81,079,400430,572,000118%5.310.74%5.290.94%5.270.34%5.32-0.06%-0.23%
2018-12-125.305.325.255.26-0.19%-0.21%-1.22%36,638,100193,127,00053%5.270.21%5.24-0.11%5.25-0.40%5.33-0.11%-0.28%
2018-12-115.255.285.245.270.57%0.19%-1.14%39,460,900207,581,00052%5.261.02%5.250.04%5.27-0.59%5.330.02%-0.29%
2018-12-105.235.255.165.24-0.38%0.63%-1.69%60,290,300313,920,00076%5.21-1.33%5.24-0.91%5.30-1.08%5.33-0.09%-0.32%
2018-12-075.265.325.255.260.00%-0.32%-1.41%60,104,700317,172,00078%5.280.59%5.29-0.81%5.360.02%5.340.00%-0.32%