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
2020-11-258.138.147.807.80-3.82%-1.92%-2.91%24,659,800196,121,000136%7.95-1.72%8.04-0.25%8.02-0.48%8.03-0.48%0.16%
2020-11-248.098.168.058.11-0.25%0.22%0.46%12,028,90097,338,00064%8.09-0.23%8.060.36%8.06-0.15%8.070.00%0.31%
2020-11-237.988.197.948.131.63%0.23%0.71%24,796,900201,127,000124%8.111.92%8.040.16%8.070.11%8.07-0.37%0.37%
2020-11-208.018.057.908.00-0.37%0.53%-1.27%13,947,900110,997,00061%7.96-0.33%8.02-0.74%8.060.16%8.100.20%0.61%
2020-11-198.078.077.918.03-0.99%0.58%-0.70%16,001,300127,753,00066%7.98-1.65%8.08-0.36%8.050.00%8.090.22%0.64%
2020-11-188.098.208.038.110.25%-0.10%0.51%15,469,100125,579,00064%8.12-0.22%8.110.78%8.05-0.42%8.070.30%0.65%
2020-11-178.108.228.058.09-0.61%-0.57%0.56%18,895,900153,745,00080%8.140.67%8.050.63%8.080.10%8.050.48%0.61%
2020-11-167.938.147.928.142.39%0.72%1.66%19,828,200160,248,00084%8.082.58%8.00-0.88%8.08-0.65%8.010.57%0.53%
2020-11-137.977.987.777.95-0.87%0.90%-0.15%13,943,400109,866,00059%7.88-1.48%8.07-0.49%8.130.25%7.960.33%0.41%
2020-11-128.108.137.958.02-1.84%0.29%1.06%19,611,100156,829,00085%8.00-2.35%8.11-0.93%8.110.35%7.940.35%0.31%
2020-11-118.018.307.948.172.00%-0.23%3.31%33,503,900274,366,000154%8.191.26%8.191.02%8.080.82%7.910.98%0.22%
2020-11-108.158.227.988.01-2.32%-0.95%2.29%23,473,800189,832,000118%8.09-1.73%8.100.76%8.010.84%7.830.60%0.01%
2020-11-098.288.388.068.202.89%-0.35%5.34%49,254,800405,314,000273%8.234.20%8.043.00%7.953.15%7.782.05%-0.14%
2020-11-067.797.987.747.972.57%0.92%4.48%28,578,900225,687,000196%7.901.87%7.811.52%7.701.56%7.630.53%-0.45%
2020-11-057.737.867.637.771.70%0.23%2.40%17,924,300138,943,000133%7.750.85%7.691.75%7.590.57%7.590.29%-0.54%
2020-11-047.687.777.627.64-0.39%-0.61%0.98%13,048,000100,296,000100%7.690.77%7.560.89%7.540.64%7.57-0.11%-0.61%
2020-11-037.457.757.407.673.79%0.55%1.27%17,246,300131,557,000129%7.633.87%7.490.39%7.500.39%7.57-0.25%-0.62%
2020-11-027.367.457.177.390.41%0.63%-2.67%13,504,70099,176,000100%7.34-1.62%7.46-0.36%7.47-0.67%7.59-0.72%-0.60%
2020-10-307.657.667.367.36-3.54%-1.41%-3.77%14,161,500105,716,000109%7.47-1.44%7.49-0.28%7.52-0.96%7.65-0.60%-0.52%
2020-10-297.407.707.367.632.01%0.74%-0.83%14,006,800106,091,000112%7.572.06%7.51-0.04%7.59-0.08%7.69-0.61%-0.46%
2020-10-287.537.547.337.48-0.66%0.80%-3.37%12,787,20094,896,000102%7.42-1.50%7.51-1.88%7.60-0.91%7.74-1.09%-0.44%
2020-10-277.577.627.487.53-1.18%-0.05%-3.78%10,083,10075,971,00079%7.53-1.05%7.66-0.17%7.67-0.70%7.83-0.90%-0.40%
2020-10-267.667.707.527.62-1.30%0.08%-3.51%9,378,60071,411,00071%7.61-1.91%7.67-0.48%7.72-0.63%7.90-1.02%-0.44%
2020-10-237.687.887.657.721.05%-0.54%-3.23%15,454,800119,958,000107%7.762.15%7.71-0.26%7.77-0.41%7.98-0.44%-0.36%
2020-10-227.627.707.517.64-0.65%0.54%-4.65%12,346,20093,816,00082%7.60-1.85%7.73-1.25%7.80-1.12%8.01-0.36%-0.34%
2020-10-217.887.897.667.69-2.78%-0.67%-4.38%14,699,200113,794,00094%7.74-1.07%7.83-0.95%7.89-1.26%8.04-0.24%-0.33%
2020-10-207.857.917.767.910.25%1.07%-1.87%13,645,300106,788,00091%7.83-1.50%7.90-1.06%7.99-1.26%8.06-0.01%-0.34%
2020-10-198.008.047.877.89-0.75%-0.69%-2.13%10,055,70079,889,00068%7.95-0.19%7.99-0.96%8.09-0.92%8.060.07%-0.36%
2020-10-168.008.057.917.95-0.75%-0.13%-1.32%9,686,20077,098,00063%7.96-1.04%8.06-1.19%8.17-0.09%8.06-0.06%-0.37%
2020-10-158.108.127.998.010.00%-0.42%-0.63%11,281,50090,749,00069%8.04-1.13%8.16-0.88%8.170.37%8.06-0.32%-0.37%