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:
中国中铁( 601390.SH 上证)
板块 :建筑业   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
2020-05-295.275.295.225.25-0.57%0.02%-2.87%41,693,200218,844,000123%5.25-0.85%5.27-0.57%5.29-0.60%5.41-0.66%-0.64%
2020-05-285.265.335.255.280.19%-0.26%-2.96%21,834,400115,587,00068%5.290.06%5.30-0.04%5.32-0.71%5.44-0.48%-0.59%
2020-05-275.325.345.265.27-0.75%-0.40%-3.60%24,131,100127,680,00073%5.29-0.45%5.30-0.49%5.36-0.76%5.47-0.53%-0.57%
2020-05-265.315.355.285.310.76%-0.09%-3.38%32,505,200172,749,00097%5.320.25%5.33-0.99%5.40-1.05%5.50-0.83%-0.53%
2020-05-255.325.355.265.27-0.94%-0.60%-4.91%31,801,300168,606,00090%5.30-1.16%5.38-1.21%5.46-0.96%5.54-0.98%-0.46%
2020-05-225.455.465.325.32-2.39%-0.82%-4.95%41,811,700224,288,000114%5.36-1.87%5.45-1.59%5.51-0.88%5.60-0.89%-0.37%
2020-05-215.555.555.435.45-1.45%-0.29%-3.49%40,950,400223,822,000113%5.47-1.32%5.54-0.98%5.56-0.64%5.65-0.67%-0.30%
2020-05-205.625.625.515.53-1.43%-0.16%-2.73%31,792,000176,089,00089%5.54-1.58%5.59-0.29%5.59-0.45%5.69-0.92%-0.26%
2020-05-195.615.695.585.610.54%-0.32%-2.23%31,630,000178,027,00078%5.630.30%5.610.14%5.62-0.37%5.74-0.37%-0.15%
2020-05-185.635.655.585.580.36%-0.55%-3.11%28,861,300161,929,00067%5.610.56%5.60-0.29%5.64-0.83%5.76-0.09%-0.09%
2020-05-155.615.625.555.56-0.36%-0.36%-3.54%25,397,800141,715,00058%5.58-0.48%5.62-0.81%5.69-0.61%5.76-0.12%-0.08%
2020-05-145.665.685.565.58-1.76%-0.48%-3.31%30,429,900170,612,00067%5.61-0.90%5.66-1.17%5.72-0.57%5.77-0.31%-0.07%
2020-05-135.655.695.635.680.18%0.39%-1.88%28,349,500160,408,00061%5.66-0.75%5.73-0.56%5.75-0.93%5.79-0.10%-0.02%
2020-05-125.775.785.665.67-1.73%-0.54%-2.16%45,456,500259,147,00097%5.70-1.72%5.76-0.59%5.81-0.41%5.80-0.19%0.01%
2020-05-115.775.885.755.77-0.17%-0.53%-0.62%45,243,700262,470,000101%5.800.29%5.80-0.77%5.830.22%5.81-0.02%0.03%
2020-05-085.815.835.755.78-0.34%-0.07%-0.46%41,932,600242,519,00092%5.78-0.29%5.84-0.22%5.820.17%5.81-0.17%0.04%
2020-05-075.815.855.785.80-1.02%-0.02%-0.29%37,528,000217,699,00080%5.80-1.49%5.850.36%5.81-0.12%5.82-0.31%0.10%
2020-05-065.865.995.835.860.00%-0.49%0.43%78,534,800462,505,000150%5.890.91%5.831.20%5.820.62%5.840.19%0.21%
2020-04-305.735.895.735.863.17%0.41%0.62%55,931,200326,403,00098%5.842.58%5.760.07%5.780.16%5.820.22%0.29%
2020-04-295.715.745.655.68-0.53%-0.16%-2.25%33,068,800188,142,00058%5.69-0.58%5.76-0.35%5.77-0.38%5.81-0.02%0.33%
2020-04-285.855.855.645.71-2.06%-0.21%-1.75%40,813,600233,539,00071%5.72-2.05%5.78-0.57%5.79-0.55%5.810.03%0.39%
2020-04-275.755.885.755.831.22%-0.21%0.34%45,267,100264,449,00079%5.841.35%5.810.21%5.83-0.48%5.810.19%0.47%
2020-04-245.755.795.715.76-0.69%-0.07%-0.67%35,464,300204,418,00061%5.76-0.98%5.80-0.60%5.850.05%5.800.12%0.53%
2020-04-235.875.905.785.80-1.19%-0.36%0.14%33,108,100192,734,00057%5.820.17%5.84-0.65%5.850.33%5.790.04%0.58%
2020-04-225.845.875.775.87-0.34%1.02%1.38%48,245,300280,341,00080%5.81-0.87%5.870.22%5.830.16%5.790.09%0.64%
2020-04-215.895.925.815.89-0.67%0.48%1.82%59,370,800348,010,00097%5.86-0.83%5.860.55%5.820.36%5.790.43%0.70%
2020-04-205.935.995.835.931.54%0.32%2.95%97,229,800574,683,000151%5.911.58%5.831.04%5.800.89%5.760.79%0.73%
2020-04-175.685.915.675.843.36%0.36%2.19%122,468,400712,639,000202%5.822.90%5.771.14%5.750.93%5.721.01%0.67%
2020-04-165.715.725.625.65-1.57%-0.09%-0.14%40,640,900229,822,00070%5.66-1.24%5.70-0.23%5.70-0.51%5.660.57%0.59%
2020-04-155.765.765.695.740.00%0.24%2.03%39,895,700228,428,00064%5.730.04%5.720.26%5.73-0.12%5.630.64%0.53%