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:
中国铁建( 601186.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
2020-02-249.329.369.189.19-1.50%-0.48%-0.13%64,228,100593,062,000135%9.23-1.04%9.28-0.22%9.28-0.02%9.200.45%0.27%
2020-02-219.389.449.289.33-0.53%-0.01%1.84%52,711,400491,865,000116%9.330.41%9.300.18%9.280.41%9.160.74%0.16%
2020-02-209.309.399.219.381.08%0.94%3.14%48,943,100454,835,000109%9.290.17%9.290.24%9.250.34%9.090.83%-0.01%
2020-02-199.249.359.199.280.32%0.03%2.89%44,740,600415,071,00098%9.28-0.09%9.260.50%9.220.49%9.020.96%-0.22%
2020-02-189.389.429.189.25-0.43%-0.38%3.55%49,395,000458,648,000102%9.290.61%9.220.53%9.170.70%8.931.26%-0.50%
2020-02-179.159.309.129.291.64%0.66%5.30%49,594,000457,718,00095%9.231.47%9.170.77%9.110.93%8.820.85%-0.89%
2020-02-149.099.159.049.140.44%0.49%4.48%32,370,600294,405,00061%9.10-0.66%9.100.39%9.020.85%8.75-0.56%-1.21%
2020-02-139.099.279.059.100.66%-0.60%3.44%50,472,500462,060,00091%9.161.52%9.061.22%8.951.25%8.80-0.42%-1.25%
2020-02-128.969.068.949.040.89%0.24%2.33%34,963,400315,290,00062%9.020.20%8.951.11%8.840.96%8.83-0.81%-1.27%
2020-02-118.939.078.898.960.79%-0.44%0.61%48,417,600435,777,00083%9.001.52%8.861.25%8.751.38%8.91-0.58%-1.25%
2020-02-108.758.988.698.891.37%0.28%-0.76%49,656,400440,205,00086%8.871.93%8.751.03%8.630.71%8.96-0.63%-1.24%
2020-02-078.728.788.628.770.11%0.84%-2.72%46,839,700407,367,00082%8.700.07%8.661.04%8.57-1.44%9.02-0.97%-1.22%
2020-02-068.658.858.558.761.86%0.79%-3.77%62,971,600547,289,000112%8.690.96%8.570.66%8.70-1.53%9.10-1.34%-1.18%
2020-02-058.478.728.458.601.42%-0.09%-6.80%77,905,400670,593,000142%8.611.91%8.51-2.53%8.83-2.45%9.23-1.77%-1.04%
2020-02-048.258.588.258.480.00%0.39%-9.72%87,272,200737,221,000169%8.45-0.44%8.73-4.59%9.05-3.58%9.39-2.71%-0.85%
2020-02-038.488.588.488.48-9.98%-0.05%-12.17%60,817,000515,968,000130%8.48-10.58%9.15-5.05%9.39-3.41%9.66-2.33%-0.57%
2020-01-239.639.659.359.42-2.69%-0.72%-4.70%53,343,600506,147,000132%9.49-1.83%9.64-1.37%9.72-1.07%9.89-0.91%-0.33%
2020-01-229.709.739.599.68-0.51%0.16%-2.97%44,768,600432,688,000115%9.67-1.18%9.78-0.80%9.83-0.87%9.98-0.67%-0.23%
2020-01-219.979.979.689.73-2.21%-0.51%-3.12%51,256,000501,266,000126%9.78-1.38%9.85-0.72%9.91-0.91%10.04-0.60%-0.15%
2020-01-209.909.999.829.950.61%0.33%-1.52%33,481,600332,029,00084%9.920.04%9.93-0.52%10.00-0.40%10.10-0.45%-0.07%
2020-01-179.949.989.879.89-0.30%-0.23%-2.56%28,157,400279,134,00065%9.91-0.31%9.98-0.78%10.04-0.38%10.15-0.44%0.00%
2020-01-1610.0210.049.909.92-1.00%-0.24%-2.70%34,162,700339,715,00072%9.94-1.07%10.06-0.55%10.08-0.49%10.20-0.53%0.05%
2020-01-1510.1710.209.9910.02-1.57%-0.31%-2.23%39,948,800401,523,00071%10.05-1.35%10.11-0.28%10.13-0.30%10.250.02%0.18%
2020-01-1410.1710.2310.1410.180.20%-0.08%-0.65%29,427,500299,797,00052%10.190.71%10.14-0.06%10.16-0.18%10.250.12%0.18%
2020-01-1310.0910.1710.0610.160.49%0.43%-0.73%34,038,200344,324,00058%10.12-0.07%10.15-0.21%10.18-0.39%10.240.08%0.18%
2020-01-1010.2110.2410.0610.11-0.79%-0.13%-1.14%38,450,200389,224,00065%10.12-0.64%10.17-0.41%10.22-0.45%10.230.10%0.19%
2020-01-0910.1810.2610.1310.190.89%0.02%-0.26%43,036,700438,457,00073%10.190.11%10.21-0.38%10.27-0.43%10.220.11%0.20%
2020-01-0810.2710.2810.0610.10-2.23%-0.76%-1.04%61,468,700625,560,000109%10.18-0.92%10.25-0.64%10.310.12%10.210.11%0.20%
2020-01-0710.2610.3310.2110.330.88%0.57%1.32%44,928,900461,483,00085%10.27-0.22%10.31-0.34%10.300.26%10.200.23%0.20%
2020-01-0610.2710.3710.2110.240.00%-0.52%0.67%68,924,200709,531,000132%10.29-0.64%10.350.45%10.270.36%10.170.19%0.19%