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:
西藏城投( 600773.SH 上证)
所属成分指数: 上证180中证500
大小非近期解禁信息:
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
2021-12-0328.3928.7827.3828.470.00%0.82%2.66%36,500,5001,030,709,00068%28.24-0.55%28.55-1.35%29.10-0.63%27.731.88%2.51%
2021-12-0228.4929.0328.0528.47-1.28%0.27%4.60%34,106,200968,376,00062%28.39-2.00%28.95-1.81%29.291.24%27.222.36%2.51%
2021-12-0129.1729.5728.3528.84-1.03%-0.45%8.45%40,529,5001,174,181,00072%28.97-1.22%29.48-0.15%28.931.47%26.592.20%2.46%
2021-11-3030.1130.3528.7029.14-3.22%-0.64%11.99%46,165,4001,354,003,00084%29.33-1.95%29.522.39%28.512.40%26.021.81%2.27%
2021-11-2929.0930.7528.8030.110.74%0.66%17.82%62,805,8001,878,724,000124%29.912.03%28.833.59%27.843.93%25.562.87%2.06%
2021-11-2627.5030.6127.4529.897.06%1.95%20.31%76,543,3002,244,064,000164%29.326.80%27.835.38%26.795.17%24.843.69%1.72%
2021-11-2525.7027.9225.4027.9210.01%1.71%16.53%75,755,6002,079,565,000176%27.458.09%26.414.26%25.474.84%23.963.24%1.28%
2021-11-2425.0525.7924.9225.380.08%-0.06%9.36%34,705,400881,385,00087%25.40-1.13%25.332.47%24.302.48%23.211.55%0.84%
2021-11-2325.3126.3825.1025.36-1.05%-1.27%10.97%59,857,6001,537,551,000156%25.692.69%24.724.22%23.712.97%22.852.37%0.44%
2021-11-2223.1225.6323.0225.6310.00%2.46%14.80%73,232,5001,831,815,000201%25.016.47%23.725.20%23.024.13%22.333.12%-0.13%
2021-11-1922.9524.4022.6023.300.60%-0.83%7.62%64,228,2001,508,998,000182%23.493.70%22.553.52%22.113.16%21.651.87%-0.56%
2021-11-1821.1723.4321.1423.168.73%2.22%8.97%74,867,1001,696,166,000219%22.667.55%21.785.52%21.434.11%21.251.87%-0.87%
2021-11-1720.4421.5020.4121.306.23%1.11%2.10%46,163,900972,500,000149%21.074.11%20.641.92%20.590.76%20.860.34%-1.13%
2021-11-1620.1820.6119.9720.05-0.74%-0.91%-3.56%20,745,700419,765,00069%20.230.51%20.26-0.43%20.43-1.80%20.79-0.32%-1.26%
2021-11-1520.2320.5519.7920.20-0.15%0.34%-3.15%21,473,200432,271,00066%20.13-1.34%20.34-1.16%20.81-0.79%20.86-0.58%-1.32%
2021-11-1220.4120.8520.1120.23-0.88%-0.86%-3.57%21,051,500429,566,00064%20.41-0.58%20.58-2.34%20.97-0.46%20.98-0.69%-1.27%
2021-11-1120.5720.8020.3520.41-1.11%-0.55%-3.38%17,845,800366,251,00051%20.52-1.02%21.07-0.33%21.070.07%21.13-1.11%-1.24%
2021-11-1021.4221.4920.1020.64-4.84%-0.46%-3.38%30,976,600642,286,00081%20.74-4.11%21.14-0.36%21.050.17%21.36-2.46%-1.14%
2021-11-0921.4022.3021.2021.691.17%0.31%-0.97%36,827,000796,319,00093%21.622.79%21.221.26%21.020.58%21.90-3.32%-0.79%
2021-11-0819.5821.7019.5221.445.88%1.92%-5.36%46,873,500986,009,000100%21.04-0.23%20.960.88%20.90-0.45%22.65-1.21%-0.21%
2021-11-0520.5122.3020.2020.25-0.74%-3.96%-11.70%46,383,200977,962,000101%21.082.73%20.770.22%20.99-0.96%22.93-1.24%-0.11%
2021-11-0420.6020.9020.2920.40-1.64%-0.60%-12.14%22,772,600467,382,00047%20.520.41%20.73-1.54%21.19-2.23%23.22-0.74%-0.05%
2021-11-0320.7820.9519.8620.740.92%1.46%-11.33%26,461,200540,883,00053%20.44-2.75%21.05-2.15%21.68-4.33%23.39-0.97%-0.09%
2021-11-0221.5922.1920.0220.55-4.11%-2.23%-12.99%41,832,400879,241,00081%21.02-3.01%21.51-3.09%22.66-5.47%23.62-0.84%-0.05%
2021-11-0121.9122.3021.1321.43-2.68%-1.11%-10.03%28,496,800617,543,00058%21.67-1.20%22.20-4.91%23.97-0.96%23.82-0.16%-0.09%
2021-10-2921.5022.5821.1122.020.18%0.39%-7.70%38,593,300846,552,00077%21.94-3.52%23.35-5.75%24.20-0.99%23.86-0.31%-0.33%
2021-10-2824.1124.3621.9821.98-9.99%-3.32%-8.16%47,451,3001,078,774,000100%22.73-8.67%24.77-1.45%24.44-0.86%23.93-0.17%-0.56%
2021-10-2725.0525.5124.3024.42-4.98%-1.90%1.86%54,050,5001,345,416,000131%24.89-3.99%25.141.36%24.660.88%23.971.06%-0.80%
2021-10-2624.5026.4624.1025.706.86%-0.87%8.34%78,028,8002,022,989,000208%25.938.98%24.804.67%24.443.42%23.722.45%-1.25%
2021-10-2523.1624.3023.0024.050.00%1.10%3.87%35,913,500854,338,00097%23.790.44%23.69-0.21%23.630.90%23.15-0.14%-1.93%