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:
广深铁路( 601333.SH 上证)
板块 :铁路_h   
所属成分指数: 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
2020-02-242.742.742.682.69-1.82%-0.48%0.94%23,880,50064,544,00099%2.70-0.88%2.710.30%2.690.52%2.670.45%-0.27%
2020-02-212.712.752.712.741.11%0.48%3.28%25,430,50069,339,000105%2.731.04%2.700.78%2.680.71%2.650.61%-0.46%
2020-02-202.692.722.682.711.50%0.41%2.77%25,097,60067,743,000103%2.700.67%2.680.75%2.660.49%2.640.46%-0.68%
2020-02-192.672.702.662.670.00%-0.41%1.71%26,463,30070,961,000107%2.680.60%2.660.76%2.650.34%2.630.38%-0.85%
2020-02-182.662.692.642.670.38%0.19%2.10%30,956,10082,507,000123%2.671.02%2.640.50%2.640.30%2.620.62%-1.03%
2020-02-172.602.672.602.661.92%0.83%2.35%29,102,10076,757,000108%2.641.19%2.630.11%2.630.42%2.600.19%-1.29%
2020-02-142.622.622.592.61-0.38%0.12%0.62%18,433,30048,056,00066%2.61-1.03%2.63-0.38%2.620.31%2.59-2.04%-1.48%
2020-02-132.642.662.612.62-0.76%-0.53%-1.06%21,537,50056,728,00066%2.63-0.08%2.640.61%2.610.38%2.65-0.97%-1.39%
2020-02-122.642.652.622.640.38%0.15%-1.27%15,153,80039,944,00045%2.640.04%2.620.65%2.600.31%2.67-1.00%-1.33%
2020-02-112.602.662.602.630.77%-0.19%-2.63%27,705,90073,012,00079%2.641.62%2.600.70%2.590.66%2.70-1.39%-1.26%
2020-02-102.572.622.552.611.16%0.66%-4.71%26,924,50069,825,00073%2.590.66%2.580.12%2.580.00%2.74-1.48%-1.16%
2020-02-072.592.602.552.58-0.77%0.16%-7.19%26,909,50069,312,00069%2.58-0.27%2.580.31%2.58-3.41%2.78-1.59%-1.05%
2020-02-062.592.612.562.600.78%0.66%-7.96%27,262,20070,413,00066%2.58-0.08%2.57-0.08%2.67-1.84%2.83-1.19%-0.90%
2020-02-052.562.622.542.580.39%-0.19%-9.76%31,576,80081,628,00077%2.590.94%2.58-4.74%2.72-2.13%2.86-1.45%-0.77%
2020-02-042.482.632.472.57-0.39%0.35%-11.41%48,012,000122,938,000117%2.56-0.97%2.70-3.91%2.78-3.51%2.90-1.96%-0.60%
2020-02-032.582.652.582.58-10.10%-0.23%-12.81%36,664,50094,831,00097%2.59-10.33%2.81-3.93%2.88-2.87%2.96-1.73%-0.39%
2020-01-232.952.952.852.87-3.37%-0.49%-4.68%60,862,000175,549,000187%2.88-2.44%2.93-2.20%2.96-1.69%3.01-1.12%-0.21%
2020-01-222.982.982.942.97-0.67%0.47%-2.46%27,505,80081,311,00098%2.96-1.40%2.99-0.57%3.01-0.73%3.05-0.43%-0.08%
2020-01-213.033.032.982.99-1.64%-0.27%-2.22%26,543,60079,583,00096%3.00-0.76%3.01-0.66%3.04-0.59%3.06-0.29%-0.02%
2020-01-203.003.052.983.041.33%0.63%-0.88%34,813,300105,165,000130%3.020.33%3.03-0.66%3.05-0.39%3.07-0.33%0.03%
2020-01-173.043.052.993.00-1.64%-0.37%-2.50%40,026,300120,534,000151%3.01-1.63%3.05-1.17%3.07-0.71%3.08-0.39%0.09%
2020-01-163.103.123.033.05-1.61%-0.36%-1.26%39,803,000121,838,000164%3.06-1.35%3.09-0.55%3.09-0.29%3.09-0.16%0.14%
2020-01-153.113.123.093.100.00%-0.10%0.19%22,054,30068,428,00096%3.10-0.39%3.100.13%3.100.16%3.090.13%0.18%
2020-01-143.103.133.093.100.00%-0.48%0.32%24,428,40076,098,000110%3.120.91%3.100.42%3.090.13%3.090.26%0.16%
2020-01-133.093.103.073.100.00%0.42%0.58%14,738,60045,500,00065%3.09-0.16%3.090.10%3.09-0.10%3.080.13%0.14%
2020-01-103.103.113.083.100.32%0.26%0.71%20,421,80063,141,00088%3.090.29%3.08-0.07%3.090.03%3.080.13%0.15%
2020-01-093.083.103.073.090.98%0.23%0.52%20,857,10064,299,00093%3.080.13%3.09-0.23%3.09-0.03%3.070.13%0.14%
2020-01-083.103.103.053.06-1.61%-0.62%-0.33%25,422,10078,280,000118%3.08-0.65%3.09-0.10%3.090.07%3.070.16%0.14%
2020-01-073.093.113.083.110.65%0.35%1.47%20,857,50064,636,000103%3.10-0.03%3.100.13%3.090.39%3.070.23%0.13%
2020-01-063.083.133.073.090.00%-0.32%1.05%30,773,30095,396,000153%3.100.45%3.090.39%3.080.42%3.060.23%0.12%