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:
铁龙物流( 600125.SH 上证)
板块 :铁路_h   
所属成分指数: 中证500
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
2022-08-175.005.044.985.040.80%0.46%2.02%8,968,50044,991,00088%5.020.44%5.000.16%4.980.53%4.940.16%-0.59%
2022-08-165.005.034.975.000.20%0.10%1.38%8,096,30040,439,00073%5.000.20%4.990.42%4.960.22%4.930.14%-0.66%
2022-08-154.995.024.954.990.00%0.10%1.32%8,533,80042,544,00065%4.99-0.16%4.970.59%4.950.14%4.93-0.57%-0.77%
2022-08-124.975.034.944.990.40%-0.06%0.75%11,924,40059,542,00082%4.991.03%4.940.47%4.940.41%4.95-1.41%-0.73%
2022-08-114.904.984.894.972.05%0.57%-1.07%14,618,70072,244,00079%4.941.23%4.920.12%4.920.43%5.02-1.34%-0.61%
2022-08-104.934.934.854.87-1.02%-0.25%-4.36%11,005,60053,724,00052%4.88-0.83%4.91-0.14%4.90-0.24%5.09-0.51%-0.45%
2022-08-094.964.994.904.92-0.40%-0.06%-3.87%7,903,30038,907,00037%4.92-0.41%4.920.47%4.91-0.04%5.12-0.41%-0.41%
2022-08-084.944.994.924.940.00%-0.06%-3.87%7,951,90039,308,00037%4.940.90%4.90-0.08%4.91-1.03%5.14-0.50%-0.35%
2022-08-054.904.964.854.940.82%0.84%-4.36%10,691,30052,379,00048%4.900.72%4.90-0.18%4.96-2.09%5.17-0.85%-0.26%
2022-08-044.864.924.814.901.66%0.74%-5.93%12,812,10062,314,00053%4.86-1.24%4.91-1.62%5.07-1.75%5.21-0.59%-0.16%
2022-08-034.915.004.824.82-1.63%-2.13%-8.02%18,725,50092,227,00076%4.930.10%4.99-2.58%5.16-0.87%5.24-0.59%-0.10%
2022-08-025.115.114.824.90-4.67%-0.41%-7.04%28,071,000138,103,000118%4.92-4.26%5.12-2.74%5.20-1.46%5.27-0.96%-0.04%
2022-08-015.205.205.115.14-1.53%0.02%-3.42%21,367,200109,804,00098%5.14-1.83%5.27-0.68%5.28-0.79%5.32-0.19%0.05%
2022-07-295.335.355.155.22-3.51%-0.29%-2.10%47,318,700247,708,000219%5.24-2.89%5.30-1.25%5.32-1.37%5.33-0.13%0.07%
2022-07-285.355.535.275.411.88%0.35%1.33%33,700,500181,682,000181%5.391.35%5.37-0.02%5.400.09%5.340.24%0.06%
2022-07-275.385.385.295.31-1.30%-0.17%-0.30%12,444,00066,193,00071%5.32-0.71%5.37-0.89%5.39-0.07%5.33-0.11%0.03%
2022-07-265.385.415.315.380.19%0.43%0.90%11,495,30061,578,00061%5.36-1.27%5.420.09%5.400.19%5.330.17%0.05%
2022-07-255.465.525.365.37-1.10%-1.03%0.88%13,674,40074,198,00068%5.43-0.28%5.410.33%5.390.75%5.320.40%0.01%
2022-07-225.365.535.355.431.31%-0.20%2.41%25,442,400138,440,000117%5.441.47%5.401.03%5.351.25%5.300.17%-0.07%
2022-07-215.365.405.305.360.19%-0.04%1.27%17,397,90093,296,00082%5.360.45%5.340.95%5.280.17%5.29-0.02%-0.06%
2022-07-205.375.375.315.350.19%0.22%1.06%11,068,40059,087,00051%5.340.40%5.290.86%5.27-0.32%5.290.04%-0.03%
2022-07-195.305.375.255.341.14%0.43%0.91%16,516,90087,823,00074%5.321.33%5.25-0.02%5.290.15%5.29-0.04%-0.06%
2022-07-185.145.325.125.283.13%0.63%-0.26%22,942,500120,372,00098%5.251.08%5.25-0.91%5.280.15%5.29-0.02%-0.07%
2022-07-155.255.285.125.12-2.85%-1.37%-3.31%22,712,000117,888,000101%5.19-2.20%5.29-0.43%5.27-0.60%5.30-0.21%-0.10%
2022-07-145.395.415.255.27-2.59%-0.72%-0.68%19,808,000105,146,00095%5.31-1.10%5.320.63%5.30-0.19%5.31-0.06%-0.10%
2022-07-135.265.425.255.413.44%0.80%1.90%28,080,000150,692,000142%5.371.88%5.280.13%5.310.32%5.310.06%-0.15%
2022-07-125.185.345.185.230.97%-0.72%-1.43%24,711,900130,180,000131%5.270.80%5.28-0.57%5.30-0.25%5.31-0.23%-0.21%
2022-07-115.395.405.155.18-4.07%-0.88%-2.59%33,055,300172,755,000183%5.23-2.99%5.31-0.82%5.31-0.38%5.32-0.38%-0.19%
2022-07-085.385.455.295.401.31%0.24%1.16%17,424,00093,862,000110%5.390.43%5.350.38%5.330.32%5.340.21%-0.16%
2022-07-075.275.455.255.330.00%-0.63%0.06%22,391,700120,099,000142%5.361.38%5.330.70%5.310.17%5.330.28%-0.20%