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:
中国中车( 601766.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
2020-02-246.476.486.386.39-1.54%-0.33%0.49%78,701,500504,539,000122%6.41-1.14%6.44-0.03%6.430.14%6.360.33%-0.02%
2020-02-216.456.556.436.490.31%0.08%2.40%69,829,000452,874,000114%6.491.04%6.440.45%6.420.60%6.340.54%-0.14%
2020-02-206.396.486.356.470.94%0.81%2.63%76,161,100488,840,000127%6.420.08%6.410.28%6.380.49%6.300.53%-0.31%
2020-02-196.416.486.376.410.16%-0.05%2.22%69,434,700445,318,000117%6.410.27%6.390.69%6.350.60%6.270.58%-0.49%
2020-02-186.406.446.366.40-0.47%0.06%2.65%56,447,700361,021,00094%6.400.39%6.350.63%6.310.45%6.240.79%-0.72%
2020-02-176.266.436.256.432.72%0.93%3.94%83,925,000534,717,000128%6.372.18%6.310.99%6.280.77%6.190.65%-0.98%
2020-02-146.196.266.186.260.48%0.40%1.85%41,097,600256,229,00058%6.24-0.53%6.25-0.03%6.230.26%6.15-1.00%-1.28%
2020-02-136.256.336.216.23-0.64%-0.61%0.35%59,087,800370,379,00079%6.270.59%6.250.43%6.220.44%6.21-0.72%-1.23%
2020-02-126.216.306.186.270.80%0.63%0.27%58,793,300366,350,00077%6.23-0.21%6.220.45%6.190.41%6.25-0.95%-1.20%
2020-02-116.226.296.196.220.32%-0.38%-1.47%52,556,200328,144,00068%6.240.91%6.190.50%6.170.87%6.31-0.93%-1.14%
2020-02-106.156.246.126.200.32%0.19%-2.70%55,118,900341,084,00069%6.190.65%6.160.36%6.110.28%6.37-0.86%-1.09%
2020-02-076.156.216.126.18-0.32%0.52%-3.84%53,690,400330,069,00066%6.15-0.07%6.140.84%6.10-1.76%6.43-1.21%-1.04%
2020-02-066.186.216.086.201.31%0.78%-4.70%72,205,200444,196,00085%6.150.46%6.090.26%6.20-1.41%6.51-1.28%-0.97%
2020-02-056.026.196.006.121.49%-0.07%-7.13%82,153,000503,064,00095%6.121.69%6.07-2.61%6.29-1.95%6.59-1.67%-0.85%
2020-02-045.966.085.916.03-0.82%0.13%-10.03%112,061,100674,879,000124%6.02-1.04%6.24-3.47%6.42-3.04%6.70-1.87%-0.67%
2020-02-036.086.146.086.08-10.06%-0.08%-10.98%127,458,300775,556,000151%6.09-10.28%6.46-5.58%6.62-3.92%6.83-2.29%-0.48%
2020-01-236.846.846.736.76-1.60%-0.32%-3.29%79,101,400536,445,000117%6.78-0.91%6.84-1.03%6.89-0.76%6.99-0.57%-0.25%
2020-01-226.886.906.806.87-0.43%0.38%-2.28%58,487,600400,300,00090%6.84-0.98%6.91-0.52%6.94-0.66%7.03-0.37%-0.18%
2020-01-216.976.986.886.90-1.57%-0.17%-2.21%67,320,300465,317,000104%6.91-0.99%6.95-0.46%6.99-0.84%7.06-0.40%-0.14%
2020-01-206.947.046.917.011.01%0.42%-1.04%61,752,200431,069,00098%6.980.32%6.98-0.47%7.05-0.24%7.08-0.34%-0.08%
2020-01-176.997.026.926.94-0.43%-0.27%-2.36%55,867,900388,809,00086%6.96-0.52%7.01-0.99%7.06-0.34%7.11-0.42%-0.03%
2020-01-167.077.096.956.97-1.41%-0.36%-2.35%84,288,300589,564,000125%7.00-1.16%7.08-0.48%7.09-0.52%7.14-0.49%0.04%
2020-01-157.167.177.057.07-1.26%-0.10%-1.44%73,339,400519,033,000106%7.08-1.35%7.12-0.27%7.13-0.20%7.17-0.11%0.13%
2020-01-147.107.247.097.160.99%-0.20%-0.29%89,000,200638,484,000137%7.171.31%7.140.25%7.140.04%7.180.11%0.15%
2020-01-137.127.137.067.09-0.42%0.13%-1.16%52,696,600373,163,00083%7.08-0.65%7.12-0.27%7.14-0.41%7.170.03%0.15%
2020-01-107.177.187.107.12-0.42%-0.10%-0.71%33,914,000241,719,00054%7.13-0.32%7.14-0.24%7.17-0.35%7.170.10%0.16%
2020-01-097.157.197.137.150.56%0.00%-0.20%51,941,900371,409,00084%7.150.25%7.16-0.28%7.19-0.29%7.160.08%0.16%
2020-01-087.167.167.107.11-1.11%-0.31%-0.67%59,132,500421,757,000100%7.13-0.74%7.18-0.57%7.21-0.04%7.160.07%0.16%
2020-01-077.207.227.167.190.00%0.07%0.52%54,720,900393,167,00099%7.19-0.19%7.22-0.25%7.210.21%7.150.15%0.16%
2020-01-067.197.257.157.190.00%-0.13%0.67%80,004,600575,959,000149%7.20-0.76%7.230.11%7.200.32%7.140.15%0.16%