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:
中国铁建( 601186.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
2022-05-198.018.377.988.353.34%1.77%0.16%70,756,500580,562,000101%8.210.76%8.19-0.29%8.24-0.44%8.34-0.51%0.33%
2022-05-188.228.268.078.08-1.94%-0.77%-3.58%55,516,700452,088,00072%8.14-1.02%8.21-1.11%8.28-1.05%8.38-0.10%0.46%
2022-05-178.298.328.158.24-0.60%0.16%-1.76%39,014,900320,981,00046%8.23-0.72%8.31-0.44%8.37-0.59%8.390.31%0.49%
2022-05-168.388.438.238.29-0.96%0.04%-0.86%46,454,500384,953,00049%8.29-1.24%8.34-0.83%8.42-0.11%8.360.67%0.47%
2022-05-138.358.498.308.370.24%-0.25%0.77%46,858,100393,163,00045%8.390.48%8.41-0.37%8.430.38%8.310.63%0.36%
2022-05-128.378.488.258.35-0.60%-0.01%1.16%54,387,900454,188,00049%8.35-1.25%8.44-0.05%8.39-0.42%8.250.46%0.19%
2022-05-118.548.618.378.40-1.87%-0.67%2.24%100,417,200849,234,00090%8.46-0.26%8.450.81%8.430.35%8.220.58%0.03%
2022-05-108.248.608.238.562.15%0.96%4.79%110,024,400932,864,000104%8.481.22%8.38-0.25%8.400.88%8.170.68%-0.10%
2022-05-098.238.488.228.381.82%0.04%3.28%61,658,500516,530,00061%8.381.28%8.400.25%8.331.06%8.110.37%-0.19%
2022-05-068.238.398.148.23-2.72%-0.50%1.81%98,446,100814,237,00095%8.27-2.81%8.380.56%8.240.91%8.080.25%-0.22%
2022-05-058.498.588.438.460.48%-0.59%4.91%130,313,2001,109,014,000136%8.512.12%8.332.18%8.171.47%8.060.74%-0.22%
2022-04-298.308.468.198.421.32%1.04%5.18%136,460,0001,137,119,000147%8.331.96%8.161.90%8.051.27%8.010.25%-0.28%
2022-04-287.928.337.878.313.75%1.68%4.07%144,280,6001,179,150,000161%8.172.23%8.001.46%7.951.20%7.990.06%-0.26%
2022-04-277.968.127.818.013.76%0.19%0.38%168,942,8001,350,690,000198%8.002.87%7.891.38%7.850.65%7.98-0.41%-0.24%
2022-04-267.627.967.567.722.52%-0.67%-3.66%100,382,000780,162,000126%7.77-0.54%7.780.10%7.80-0.66%8.01-1.09%-0.13%
2022-04-257.708.047.537.53-3.09%-3.63%-7.05%86,909,100679,067,000106%7.810.85%7.77-0.51%7.85-0.85%8.10-1.16%0.06%
2022-04-227.597.837.577.771.83%0.28%-5.20%56,562,800438,236,00063%7.750.16%7.81-1.16%7.92-1.54%8.20-0.73%0.30%
2022-04-217.817.847.627.63-2.43%-1.37%-7.58%53,560,000414,314,00051%7.74-2.25%7.91-1.34%8.05-1.08%8.26-0.22%0.57%
2022-04-208.088.087.817.82-3.58%-1.19%-5.49%76,880,500608,433,00070%7.91-1.80%8.01-1.85%8.13-1.00%8.270.13%0.72%
2022-04-198.018.147.988.111.38%0.63%-1.85%55,199,000444,822,00048%8.06-0.14%8.16-0.65%8.22-0.76%8.260.22%0.88%
2022-04-188.198.217.988.00-2.68%-0.87%-2.97%84,250,500679,912,00074%8.07-3.03%8.22-0.98%8.28-1.09%8.250.15%0.90%
2022-04-158.248.458.208.22-0.72%-1.23%-0.16%86,152,400716,930,00080%8.320.82%8.30-0.34%8.37-0.11%8.230.46%0.93%
2022-04-148.308.358.178.280.24%0.31%1.04%82,587,500681,644,00079%8.25-0.72%8.33-0.98%8.380.24%8.200.29%0.95%
2022-04-138.358.468.248.26-2.02%-0.65%1.09%84,459,900702,241,00086%8.31-0.80%8.41-0.07%8.360.83%8.170.59%0.94%
2022-04-128.408.568.238.43-0.47%0.58%3.78%122,440,3001,026,214,000131%8.38-1.19%8.410.65%8.290.82%8.120.81%0.86%
2022-04-118.508.598.398.470.12%-0.14%5.11%145,948,1001,237,919,000175%8.481.24%8.361.91%8.221.42%8.061.31%0.75%
2022-04-088.288.478.268.464.44%0.98%6.36%181,938,2001,524,264,000250%8.382.47%8.202.30%8.112.21%7.951.96%0.57%
2022-04-078.128.298.108.10-0.98%-0.93%3.83%116,422,600951,898,000194%8.182.02%8.021.69%7.931.47%7.801.31%0.33%
2022-04-067.728.227.708.185.96%2.07%6.23%154,877,7001,241,125,000287%8.014.20%7.892.74%7.822.56%7.701.73%0.12%
2022-04-017.657.757.617.720.00%0.38%1.99%53,816,300413,889,000121%7.69-0.10%7.680.47%7.620.58%7.570.36%-0.18%