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:
皖通高速( 600012.SH 上证)
板块 :公路运输_h   
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
2022-06-277.347.357.297.31-0.14%-0.14%-1.51%3,591,90026,292,00083%7.320.03%7.32-0.10%7.34-0.18%7.42-0.23%-0.24%
2022-06-247.357.367.307.32-0.27%0.03%-1.60%3,451,90025,262,00077%7.320.08%7.32-0.33%7.35-0.27%7.44-0.32%-0.22%
2022-06-237.327.357.287.340.27%0.38%-1.65%3,648,60026,679,00081%7.31-0.46%7.35-0.33%7.37-0.47%7.46-0.43%-0.15%
2022-06-227.377.397.307.32-0.68%-0.35%-2.33%2,686,50019,735,00058%7.35-0.37%7.37-0.27%7.41-0.74%7.50-0.24%-0.05%
2022-06-217.397.467.307.37-0.14%-0.04%-1.90%5,742,20042,336,000122%7.37-0.26%7.39-0.57%7.46-0.40%7.51-0.36%0.03%
2022-06-207.437.467.367.38-0.81%-0.16%-2.12%3,438,70025,420,00076%7.39-0.36%7.43-0.99%7.49-0.21%7.54-0.25%0.09%
2022-06-177.417.487.357.44-0.13%0.28%-1.57%4,067,70030,177,00079%7.42-0.74%7.51-0.31%7.51-0.40%7.56-0.22%0.17%
2022-06-167.557.577.437.45-1.06%-0.32%-1.66%5,056,10037,787,000100%7.47-1.52%7.53-0.13%7.54-0.46%7.58-0.25%0.23%
2022-06-157.617.637.537.53-0.79%-0.78%-0.86%6,642,80050,411,000134%7.591.09%7.540.09%7.57-0.03%7.600.00%0.31%
2022-06-147.437.597.417.591.61%1.11%-0.07%4,157,60031,212,00087%7.510.03%7.53-0.67%7.57-0.29%7.60-0.08%0.34%
2022-06-137.617.647.407.47-2.48%-0.47%-1.72%4,810,40036,100,000100%7.51-1.33%7.59-0.53%7.60-0.18%7.600.00%0.39%
2022-06-107.637.667.537.66-0.13%0.71%0.78%3,589,10027,297,00076%7.61-0.58%7.63-0.05%7.61-0.04%7.600.32%0.44%
2022-06-097.647.707.597.670.39%0.26%1.23%4,765,10036,454,00094%7.650.51%7.630.40%7.61-0.04%7.580.57%0.47%
2022-06-087.667.677.577.640.00%0.38%1.41%3,731,80028,403,00072%7.61-0.13%7.60-0.04%7.620.05%7.530.57%0.43%
2022-06-077.577.677.577.640.53%0.25%1.99%3,819,50029,108,00070%7.620.46%7.60-0.18%7.610.09%7.490.25%0.39%
2022-06-067.627.787.467.60-0.26%0.18%1.71%9,446,70071,660,000173%7.59-0.54%7.62-0.18%7.610.18%7.470.51%0.39%
2022-06-027.707.717.587.62-1.04%-0.09%2.50%3,664,30027,946,00074%7.63-0.55%7.630.21%7.590.68%7.430.41%0.36%
2022-06-017.587.727.567.701.32%0.40%4.00%4,681,40035,900,00096%7.671.05%7.610.79%7.541.13%7.400.53%0.31%
2022-05-317.607.657.517.600.00%0.14%3.19%4,133,20031,366,00084%7.590.13%7.550.83%7.460.95%7.370.35%0.26%
2022-05-307.557.627.527.601.06%0.28%3.56%4,465,50033,844,00092%7.581.03%7.491.31%7.390.48%7.340.41%0.22%
2022-05-277.507.567.427.520.27%0.24%2.89%4,797,70035,993,00094%7.500.94%7.401.08%7.350.48%7.310.48%0.22%
2022-05-267.357.517.347.502.46%0.91%3.11%7,280,00054,105,000138%7.432.27%7.320.58%7.320.69%7.270.60%0.19%
2022-05-257.157.337.127.322.66%0.73%1.23%6,054,50043,998,000119%7.270.42%7.27-0.11%7.270.07%7.230.21%0.10%
2022-05-247.367.377.137.13-2.86%-1.48%-1.19%7,008,40050,721,000136%7.24-1.55%7.28-0.01%7.26-0.12%7.220.19%0.05%
2022-05-237.337.407.287.340.41%-0.15%1.92%3,859,40028,372,00080%7.350.84%7.280.50%7.270.21%7.200.20%-0.01%
2022-05-207.237.337.227.311.25%0.27%1.70%4,849,10035,352,000101%7.291.41%7.250.18%7.260.42%7.190.24%-0.09%
2022-05-197.147.267.107.220.42%0.43%0.68%3,177,40022,841,00066%7.19-0.73%7.23-0.32%7.230.39%7.17-0.15%-0.16%
2022-05-187.287.317.197.19-1.10%-0.72%0.11%4,555,90032,995,00086%7.24-0.30%7.260.42%7.200.27%7.180.06%-0.18%
2022-05-177.257.357.217.27-0.27%0.08%1.28%3,689,30026,800,00066%7.260.01%7.230.77%7.180.34%7.180.00%-0.24%
2022-05-167.237.347.167.290.00%0.37%1.56%6,743,80048,982,000116%7.261.33%7.170.63%7.150.38%7.180.35%-0.29%