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:
西藏天路( 600326.SH 上证)
板块 :建筑施工   
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
2020-05-266.886.976.856.931.02%0.25%-5.50%11,154,20077,110,00035%6.910.33%7.01-1.85%7.20-0.95%7.33-0.27%0.05%
2020-05-256.987.006.796.86-2.70%-0.44%-6.70%17,643,300121,562,00051%6.89-3.56%7.15-1.94%7.27-2.02%7.35-0.70%0.10%
2020-05-227.357.367.047.05-3.29%-1.32%-4.79%25,497,100182,144,00070%7.14-2.47%7.29-0.99%7.42-0.23%7.41-0.40%0.25%
2020-05-217.337.437.227.29-1.49%-0.48%-1.95%25,505,800186,840,00070%7.33-0.25%7.36-1.58%7.440.15%7.44-0.40%0.36%
2020-05-207.327.567.187.400.27%0.78%-0.87%48,068,700352,948,000127%7.34-0.88%7.48-0.20%7.43-0.11%7.47-0.12%0.52%
2020-05-197.377.567.307.38-0.40%-0.38%-1.26%35,228,700260,990,00089%7.41-2.50%7.490.39%7.430.08%7.470.27%0.67%
2020-05-187.557.897.307.411.93%-2.47%-0.59%74,798,300568,290,000203%7.604.84%7.463.05%7.430.58%7.451.04%0.64%
2020-05-157.187.327.157.271.96%0.32%-1.45%19,718,200142,899,00060%7.250.75%7.24-0.85%7.38-0.66%7.380.99%0.52%
2020-05-147.277.307.137.13-2.46%-0.88%-2.40%20,923,600150,507,00060%7.19-1.34%7.31-1.99%7.43-1.04%7.310.00%0.36%
2020-05-137.307.427.197.31-0.41%0.26%0.07%19,723,800143,797,00055%7.29-1.22%7.45-0.67%7.510.05%7.310.12%0.41%
2020-05-127.667.677.267.34-2.91%-0.56%0.60%34,152,400252,094,00089%7.38-2.66%7.50-1.07%7.510.40%7.300.23%0.51%
2020-05-117.557.737.467.561.89%-0.30%3.86%43,364,500328,818,000124%7.580.82%7.580.93%7.481.42%7.280.78%0.48%
2020-05-087.707.727.427.42-2.75%-1.34%2.73%35,362,800265,968,000110%7.52-1.57%7.511.17%7.372.38%7.220.71%0.41%
2020-05-077.607.767.527.630.00%-0.14%6.39%40,823,700311,919,000136%7.642.83%7.432.87%7.201.31%7.171.13%0.37%
2020-05-067.037.707.007.638.53%2.68%7.59%65,976,400490,288,000224%7.436.89%7.226.15%7.111.28%7.091.39%0.30%
2020-04-306.897.156.867.032.03%1.12%0.50%18,882,100131,277,00070%6.952.13%6.80-1.65%7.02-0.06%7.000.04%0.20%
2020-04-296.646.956.626.892.53%1.22%-1.46%21,594,200147,001,00081%6.811.13%6.92-2.10%7.02-0.31%6.99-0.16%0.22%
2020-04-286.946.966.506.72-6.80%-0.16%-4.04%42,306,200284,784,000164%6.73-6.93%7.06-1.93%7.04-1.17%7.00-0.70%0.26%
2020-04-277.287.367.097.210.28%-0.30%2.24%32,065,900231,893,000151%7.230.00%7.200.93%7.130.82%7.050.53%0.37%
2020-04-246.947.526.907.193.75%-0.58%2.49%52,037,300376,331,000269%7.234.16%7.143.00%7.071.61%7.021.15%0.36%
2020-04-237.007.056.896.93-1.00%-0.19%-0.07%9,336,20064,819,00059%6.940.07%6.93-0.43%6.960.19%6.94-0.04%0.27%
2020-04-226.877.016.847.000.29%0.89%0.89%15,738,800109,194,00095%6.940.33%6.96-0.04%6.940.09%6.940.03%0.32%
2020-04-216.977.036.806.98-0.85%0.94%0.63%19,194,800132,734,000108%6.92-1.17%6.960.12%6.94-0.09%6.940.29%0.40%
2020-04-206.967.136.907.040.86%0.61%1.79%30,901,000216,207,000175%7.000.59%6.950.67%6.940.36%6.920.44%0.41%
2020-04-176.837.056.836.982.20%0.35%1.37%25,090,700174,533,000164%6.962.22%6.910.35%6.920.32%6.890.45%0.39%
2020-04-166.836.896.776.83-0.58%0.37%-0.36%9,251,80062,961,00067%6.81-1.18%6.88-0.56%6.90-0.45%6.860.18%0.38%
2020-04-156.986.996.836.87-1.72%-0.23%0.39%11,785,10081,155,00086%6.89-0.85%6.92-0.01%6.93-0.07%6.840.25%0.39%
2020-04-146.976.996.876.990.43%0.65%2.40%11,513,90079,959,00088%6.950.13%6.92-0.17%6.930.65%6.830.41%0.39%
2020-04-136.787.086.766.961.46%0.35%2.38%14,279,60099,038,000110%6.940.74%6.940.10%6.890.45%6.800.41%0.35%
2020-04-106.976.986.816.860.00%-0.36%1.33%10,431,40071,818,00080%6.89-1.22%6.930.74%6.860.47%6.770.33%0.33%