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:
大秦铁路( 601006.SH 上证)
板块 :铁路_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
2020-02-247.397.427.317.32-1.35%-0.34%-0.44%35,810,400263,012,000130%7.35-1.01%7.38-0.18%7.38-0.03%7.350.18%-0.16%
2020-02-217.417.447.397.420.00%0.00%1.10%25,149,600186,611,00088%7.420.35%7.390.15%7.380.31%7.340.14%-0.24%
2020-02-207.377.447.357.420.68%0.35%1.24%25,451,800188,183,00087%7.390.39%7.380.24%7.360.16%7.330.04%-0.31%
2020-02-197.377.397.357.37-0.14%0.07%0.60%21,242,300156,442,00067%7.37-0.30%7.370.27%7.350.10%7.33-0.06%-0.39%
2020-02-187.397.447.367.38-0.27%-0.09%0.68%23,605,300174,364,00071%7.390.49%7.350.22%7.340.15%7.330.01%-0.46%
2020-02-177.297.417.277.401.37%0.67%0.97%36,318,500266,985,000100%7.350.75%7.330.18%7.330.33%7.330.34%-0.58%
2020-02-147.317.337.277.30-0.27%0.05%-0.05%24,393,800177,987,00061%7.30-0.46%7.32-0.15%7.30-0.03%7.30-0.52%-0.84%
2020-02-137.357.357.317.32-0.41%-0.14%-0.30%17,602,400129,019,00043%7.330.06%7.330.34%7.31-0.11%7.34-0.45%-0.85%
2020-02-127.327.367.307.350.14%0.33%-0.34%26,154,800191,610,00062%7.330.00%7.300.06%7.31-0.14%7.38-0.66%-0.83%
2020-02-117.297.367.267.340.69%0.19%-1.13%38,693,300283,458,00090%7.330.77%7.30-0.14%7.32-0.08%7.42-0.58%-0.78%
2020-02-107.307.317.227.29-1.09%0.28%-2.37%48,970,600356,023,000116%7.27-0.52%7.31-0.50%7.330.36%7.47-0.67%-0.74%
2020-02-077.347.377.287.370.00%0.85%-1.96%32,130,300234,793,00082%7.31-0.52%7.35-0.15%7.30-0.86%7.52-0.61%-0.70%
2020-02-067.407.407.307.37-0.14%0.33%-2.55%47,615,800349,801,000124%7.35-0.41%7.360.89%7.37-0.84%7.56-0.72%-0.67%
2020-02-057.427.427.327.38-0.14%0.05%-3.12%37,601,400277,338,000105%7.380.34%7.29-1.09%7.43-1.20%7.62-0.76%-0.62%
2020-02-047.237.807.227.392.35%0.53%-3.73%53,609,500394,075,000154%7.352.17%7.37-1.43%7.52-1.42%7.68-1.20%-0.57%
2020-02-037.057.367.057.22-6.23%0.35%-7.07%66,778,600480,471,000198%7.20-6.99%7.48-4.56%7.63-3.13%7.77-2.22%-0.46%
2020-01-237.837.847.677.70-1.79%-0.47%-3.08%35,035,100271,047,000124%7.74-1.48%7.84-1.02%7.87-0.64%7.95-0.63%-0.24%
2020-01-227.897.897.817.84-0.88%-0.15%-1.94%26,255,900206,170,00092%7.85-0.86%7.92-0.29%7.92-0.28%8.00-0.23%-0.18%
2020-01-217.988.007.887.91-1.13%-0.13%-1.29%35,413,600280,479,000128%7.92-0.73%7.94-0.18%7.95-0.30%8.01-0.25%-0.16%
2020-01-207.928.027.908.000.88%0.28%-0.41%24,884,300198,519,00095%7.980.69%7.950.06%7.97-0.21%8.03-0.17%-0.15%
2020-01-177.947.957.917.930.13%0.09%-1.45%20,235,800160,325,00075%7.92-0.37%7.95-0.41%7.99-0.46%8.05-0.25%-0.14%
2020-01-167.947.997.917.92-0.38%-0.40%-1.82%24,523,300195,001,00091%7.95-0.19%7.98-0.42%8.02-0.43%8.07-0.32%-0.12%
2020-01-158.028.037.937.95-1.12%-0.21%-1.77%21,315,400169,817,00077%7.97-0.67%8.02-0.53%8.06-0.15%8.09-0.21%-0.05%
2020-01-147.958.067.958.040.12%0.24%-0.86%25,093,100201,267,00091%8.02-0.27%8.06-0.36%8.07-0.16%8.11-0.19%-0.01%
2020-01-138.108.128.018.03-0.86%-0.16%-1.17%31,453,900252,977,000116%8.04-0.79%8.09-0.10%8.08-0.19%8.13-0.11%0.04%
2020-01-108.138.148.078.10-0.25%-0.09%-0.42%29,135,600236,215,000115%8.110.00%8.100.05%8.10-0.14%8.13-0.04%0.08%
2020-01-098.068.148.068.121.00%0.16%-0.21%41,094,300333,172,000175%8.110.71%8.090.00%8.11-0.30%8.14-0.04%0.11%
2020-01-088.098.108.018.04-0.99%-0.12%-1.23%20,009,900161,080,00096%8.05-0.59%8.09-0.46%8.13-0.27%8.14-0.05%0.15%
2020-01-078.068.128.068.120.62%0.27%-0.29%20,230,200163,834,000101%8.10-0.17%8.13-0.44%8.16-0.18%8.14-0.07%0.18%
2020-01-068.138.178.058.070.00%-0.52%-0.98%30,150,300244,585,000149%8.11-0.77%8.16-0.32%8.17-0.10%8.15-0.15%0.21%