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:
铁龙物流( 600125.SH 上证)
板块 :铁路_h   
所属成分指数: 中证500
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
2020-02-175.065.345.065.264.37%1.25%4.45%21,343,900110,873,000144%5.202.93%5.141.06%5.130.81%5.040.48%-1.52%
2020-02-145.075.085.015.04-0.59%-0.14%0.56%9,358,20047,228,00068%5.05-1.23%5.09-0.63%5.090.28%5.01-1.24%-1.68%
2020-02-135.135.195.065.07-0.78%-0.78%-0.10%10,844,40055,412,00076%5.110.31%5.120.39%5.080.36%5.08-0.92%-1.64%
2020-02-125.075.125.055.110.39%0.31%-0.23%9,966,30050,771,00070%5.09-0.88%5.100.61%5.060.58%5.12-1.48%-1.56%
2020-02-115.135.225.075.09-0.59%-0.95%-2.10%14,262,20073,293,00097%5.141.64%5.070.76%5.031.35%5.20-1.35%-1.43%
2020-02-105.025.124.965.121.79%1.27%-2.85%14,193,30071,755,00095%5.060.98%5.030.76%4.960.20%5.27-1.13%-1.30%
2020-02-075.035.044.965.03-0.79%0.46%-5.63%15,326,10076,736,000105%5.01-0.32%4.991.26%4.95-2.37%5.33-1.64%-1.19%
2020-02-064.965.104.895.072.84%0.94%-6.44%17,696,50088,895,000124%5.021.82%4.930.41%5.07-2.20%5.42-1.87%-1.04%
2020-02-054.905.034.834.931.23%-0.06%-10.72%15,203,30074,997,000109%4.931.59%4.91-4.53%5.19-3.77%5.52-2.23%-0.85%
2020-02-044.584.984.584.87-3.56%0.29%-13.77%24,414,200118,556,000176%4.86-3.84%5.14-8.03%5.39-6.29%5.65-3.82%-0.61%
2020-02-035.055.055.055.05-9.98%0.00%-14.00%6,143,20031,024,00049%5.05-11.08%5.59-3.57%5.75-1.68%5.87-1.11%-0.21%
2020-01-235.785.825.565.61-3.61%-1.22%-5.52%13,949,90079,217,000114%5.68-2.27%5.80-1.78%5.85-1.08%5.94-0.89%-0.07%
2020-01-225.845.855.765.82-0.68%0.15%-2.85%9,451,60054,920,00067%5.81-1.64%5.90-0.49%5.91-0.61%5.99-0.12%0.07%
2020-01-216.026.025.865.86-2.82%-0.81%-2.30%13,751,00081,242,00096%5.91-0.97%5.93-0.29%5.95-0.60%6.00-0.15%0.10%
2020-01-205.896.035.866.032.38%1.07%0.38%12,176,20072,647,00088%5.970.81%5.95-0.24%5.99-0.25%6.01-0.05%0.14%
2020-01-175.935.965.885.89-0.34%-0.47%-2.00%7,724,40045,715,00054%5.92-0.52%5.96-0.82%6.00-0.38%6.01-0.05%0.18%
2020-01-166.026.035.915.91-1.34%-0.66%-1.71%11,049,30065,733,00075%5.95-1.06%6.01-0.45%6.02-0.30%6.01-0.10%0.21%
2020-01-156.076.085.985.99-1.32%-0.38%-0.48%9,607,10057,770,00064%6.01-0.96%6.04-0.15%6.040.22%6.020.03%0.27%
2020-01-146.056.106.036.070.17%-0.02%0.88%10,906,20066,208,00073%6.070.71%6.050.10%6.030.15%6.020.13%0.30%
2020-01-136.056.065.986.060.33%0.53%0.85%12,521,80075,480,00080%6.03-0.31%6.040.32%6.020.08%6.010.17%0.34%
2020-01-106.076.116.006.04-0.82%-0.12%0.68%15,391,80093,067,00097%6.050.05%6.020.18%6.020.15%6.000.37%0.38%
2020-01-095.946.125.936.093.22%0.76%1.89%33,905,300204,909,000201%6.041.82%6.010.59%6.010.27%5.980.44%0.42%
2020-01-085.975.995.885.90-1.83%-0.61%-0.86%12,967,00076,977,00091%5.94-1.05%5.98-0.35%5.99-0.18%5.950.17%0.40%
2020-01-076.006.045.976.010.33%0.18%1.16%10,971,60065,817,00082%6.000.08%6.00-0.13%6.000.08%5.940.32%0.39%
2020-01-065.956.065.925.99-0.17%-0.07%1.15%14,029,00084,094,000107%5.99-0.07%6.010.02%6.000.25%5.920.27%0.36%
2020-01-036.046.075.966.00-0.33%0.03%1.59%13,955,50083,709,000112%6.00-0.40%6.000.13%5.980.57%5.910.34%0.35%
2020-01-026.046.075.996.020.67%-0.03%2.28%14,108,60084,956,000119%6.020.59%6.000.57%5.950.51%5.890.41%0.34%
2019-12-316.006.055.955.98-0.66%-0.12%2.01%11,024,20066,007,00097%5.990.10%5.960.69%5.920.53%5.860.41%0.33%
2019-12-305.916.035.836.022.38%0.65%3.12%17,316,500103,576,000148%5.981.01%5.920.75%5.890.82%5.840.55%0.33%
2019-12-275.925.975.885.880.00%-0.69%1.27%15,075,60089,256,000139%5.920.63%5.880.81%5.840.52%5.810.52%0.30%