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:
大秦铁路( 601006.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
2022-09-306.676.786.666.771.35%0.42%0.59%26,966,200181,806,00074%6.740.60%6.730.36%6.71-0.27%6.730.05%0.09%
2022-09-296.756.796.646.68-0.74%-0.33%-0.70%24,111,200161,602,00059%6.70-0.61%6.710.00%6.73-0.09%6.73-0.18%0.13%
2022-09-286.736.786.686.730.00%-0.19%-0.13%28,986,200195,446,00064%6.740.88%6.71-0.36%6.74-0.07%6.740.06%0.21%
2022-09-276.676.776.566.730.90%0.69%-0.07%45,359,400303,161,000100%6.68-0.31%6.73-0.33%6.74-0.21%6.74-0.06%0.24%
2022-09-266.746.826.646.67-1.48%-0.52%-1.02%44,376,800297,535,00098%6.71-1.47%6.75-0.38%6.750.10%6.740.02%0.29%
2022-09-236.756.876.756.770.15%-0.51%0.47%43,297,200294,638,000101%6.810.88%6.780.36%6.750.33%6.740.24%0.33%
2022-09-226.766.786.706.76-0.29%0.21%0.57%29,584,900199,582,00069%6.75-0.38%6.750.42%6.73-0.25%6.720.13%0.35%
2022-09-216.766.826.696.780.59%0.12%1.00%33,357,400225,885,00078%6.770.46%6.730.22%6.740.15%6.710.19%0.37%
2022-09-206.786.796.706.74-0.30%-0.01%0.60%29,639,800199,808,00069%6.740.72%6.71-0.37%6.730.05%6.700.22%0.40%
2022-09-196.656.776.576.761.35%1.00%1.12%57,646,400385,814,000129%6.69-0.28%6.74-0.12%6.73-0.05%6.690.27%0.42%
2022-09-166.846.856.636.67-2.49%-0.63%0.04%66,363,300445,443,000157%6.71-1.24%6.74-0.12%6.730.18%6.670.36%0.43%
2022-09-156.706.846.706.842.09%0.65%2.97%69,322,800471,097,000172%6.801.49%6.750.76%6.720.75%6.640.68%0.45%
2022-09-146.716.736.666.70-0.59%0.06%1.55%30,985,600207,466,00083%6.70-0.36%6.700.33%6.670.26%6.600.37%0.42%
2022-09-136.686.766.666.740.90%0.30%2.53%41,693,700280,179,000109%6.720.61%6.680.59%6.650.51%6.570.43%0.44%
2022-09-096.666.716.646.680.15%0.01%2.05%29,917,000199,826,00082%6.680.71%6.640.32%6.620.53%6.550.35%0.42%
2022-09-086.626.676.576.670.76%0.57%2.25%36,911,500244,797,000103%6.630.30%6.620.32%6.580.31%6.520.46%0.41%
2022-09-076.626.646.576.620.00%0.12%1.96%30,849,800203,965,00086%6.610.00%6.600.55%6.560.38%6.490.40%0.40%
2022-09-066.616.646.556.620.30%0.12%2.37%37,534,600248,184,000107%6.610.55%6.560.34%6.540.48%6.470.44%0.37%
2022-09-056.516.636.486.601.54%0.36%2.50%43,177,900283,920,000128%6.581.25%6.540.54%6.510.46%6.440.45%0.36%
2022-09-026.556.566.436.50-0.61%0.08%1.40%37,688,700244,786,000118%6.50-0.72%6.510.25%6.480.29%6.410.36%0.35%
2022-09-016.476.586.456.541.40%-0.03%2.40%52,934,300346,310,000172%6.541.24%6.490.81%6.460.86%6.390.58%0.35%
2022-08-316.446.506.426.450.00%-0.19%1.57%35,606,400230,084,000133%6.460.25%6.440.47%6.400.57%6.350.36%0.31%
2022-08-306.406.476.386.450.94%0.06%1.94%43,711,100281,783,000176%6.451.13%6.410.80%6.370.66%6.330.51%0.32%
2022-08-296.346.406.326.390.47%0.25%1.51%20,152,500128,459,00090%6.370.17%6.360.44%6.330.21%6.300.24%0.32%
2022-08-266.376.396.336.360.00%-0.05%1.27%23,814,000151,519,000106%6.360.35%6.330.37%6.310.27%6.280.26%0.32%
2022-08-256.266.386.256.361.76%0.30%1.53%36,610,700232,133,000164%6.340.99%6.310.35%6.300.38%6.260.35%0.31%
2022-08-246.286.326.246.25-0.79%-0.46%0.13%27,006,700169,584,000133%6.280.03%6.280.06%6.270.13%6.240.19%0.29%
2022-08-236.286.316.246.300.48%0.37%1.12%22,539,000141,470,000119%6.28-0.27%6.280.18%6.260.18%6.230.34%0.28%
2022-08-226.266.326.256.270.16%-0.38%0.98%23,083,300145,285,000116%6.290.40%6.270.34%6.250.31%6.210.29%0.27%
2022-08-196.226.316.216.260.00%-0.14%1.11%28,219,900176,915,000149%6.270.92%6.250.40%6.230.32%6.190.36%0.24%