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
2021-09-246.336.386.246.25-1.73%-0.92%-1.57%31,964,500201,631,00059%6.31-1.13%6.330.30%6.300.11%6.350.05%0.30%
2021-09-236.356.446.326.360.00%-0.31%0.20%44,953,700286,790,00081%6.381.32%6.310.54%6.300.05%6.350.16%0.33%
2021-09-226.196.376.176.361.92%1.00%0.36%48,347,800304,444,00084%6.300.87%6.280.14%6.29-0.41%6.340.08%0.37%
2021-09-176.256.296.206.240.32%-0.05%-1.45%37,626,900234,919,00063%6.24-0.61%6.27-0.59%6.32-0.68%6.330.08%0.42%
2021-09-166.276.346.216.22-0.80%-0.97%-1.69%47,301,400297,109,00080%6.280.16%6.30-0.71%6.36-0.28%6.330.14%0.44%
2021-09-156.286.316.236.27-0.63%-0.02%-0.76%48,609,600304,813,00083%6.27-1.23%6.35-0.87%6.38-0.03%6.320.22%0.47%
2021-09-146.486.486.276.31-2.02%-0.61%0.10%59,923,100380,473,000100%6.35-1.26%6.41-0.11%6.380.19%6.300.33%0.52%
2021-09-136.416.476.396.440.31%0.16%2.50%47,540,100305,675,00083%6.430.00%6.410.49%6.370.47%6.280.50%0.52%
2021-09-106.396.506.376.420.31%-0.16%2.69%85,895,700552,301,000153%6.430.72%6.380.82%6.340.75%6.250.66%0.49%
2021-09-096.296.486.276.401.75%0.25%3.04%85,039,800542,901,000170%6.381.54%6.330.91%6.290.88%6.210.75%0.45%
2021-09-086.316.326.266.29-0.16%0.05%2.03%48,105,300302,433,000107%6.290.10%6.270.42%6.240.44%6.170.37%0.39%
2021-09-076.246.336.226.300.96%0.30%2.57%56,866,000357,187,000135%6.280.46%6.250.65%6.210.63%6.140.54%0.36%
2021-09-066.176.326.166.241.13%-0.19%2.14%62,878,900393,114,000162%6.251.12%6.210.62%6.170.78%6.110.56%0.32%
2021-09-036.216.236.156.17-0.64%-0.21%1.56%38,435,900237,667,000111%6.180.33%6.170.51%6.120.33%6.080.31%0.28%
2021-09-026.206.226.126.210.32%0.76%2.54%47,944,600295,493,000146%6.160.00%6.140.66%6.100.49%6.060.45%0.27%
2021-09-016.086.256.076.191.98%0.44%2.67%68,701,100423,385,000223%6.161.70%6.100.98%6.070.91%6.030.72%0.24%
2021-08-316.026.106.016.070.66%0.17%1.40%38,494,400233,293,000146%6.060.61%6.040.38%6.020.45%5.990.30%0.17%
2021-08-306.036.076.006.030.00%0.12%1.04%42,407,500255,401,000166%6.02-0.10%6.020.35%5.990.29%5.970.27%0.15%
2021-08-276.026.046.006.030.67%0.02%1.31%24,294,700146,478,000105%6.030.60%5.990.52%5.980.27%5.950.20%0.13%
2021-08-265.956.025.945.990.67%-0.05%0.84%29,156,600174,735,000132%5.990.72%5.960.29%5.960.19%5.940.17%0.11%
2021-08-255.935.975.925.950.51%0.00%0.34%18,840,000112,089,00089%5.950.19%5.95-0.02%5.950.12%5.930.07%0.09%
2021-08-245.965.975.925.92-0.50%-0.32%-0.10%25,914,500153,909,000118%5.94-0.20%5.95-0.07%5.940.05%5.930.14%0.08%
2021-08-235.955.975.935.950.00%-0.02%0.54%17,516,900104,240,00082%5.95-0.03%5.950.19%5.940.15%5.920.15%0.05%
2021-08-205.965.995.935.95-0.17%-0.05%0.69%19,681,800117,171,00090%5.950.05%5.940.15%5.930.14%5.910.20%0.01%
2021-08-195.915.995.905.960.85%0.17%1.07%28,536,600169,784,000129%5.950.59%5.930.29%5.920.19%5.900.14%-0.04%
2021-08-185.905.945.895.910.00%-0.08%0.36%21,767,000128,756,000101%5.92-0.15%5.910.09%5.910.00%5.890.07%-0.07%
2021-08-175.905.965.895.910.17%-0.24%0.42%28,829,700170,781,000132%5.920.48%5.910.17%5.910.25%5.890.09%-0.10%
2021-08-165.895.915.885.900.17%0.07%0.34%18,959,600111,791,00089%5.900.03%5.90-0.15%5.900.17%5.880.05%-0.12%
2021-08-135.905.915.885.89-0.17%-0.07%0.22%12,680,60074,744,00056%5.89-0.19%5.910.22%5.890.19%5.880.03%-0.16%
2021-08-125.945.945.895.900.00%-0.08%0.43%18,561,000109,611,00080%5.91-0.20%5.900.29%5.870.05%5.88-0.02%-0.19%