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:
广深铁路( 601333.SH 上证)
板块 :铁路_h   
所属成分指数: 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
2022-08-172.082.092.072.080.48%0.00%0.00%23,926,30049,814,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-162.072.092.062.070.00%-0.43%1.92%24,896,30051,748,00081%2.080.24%2.070.73%2.060.49%2.030.40%-0.18%
2022-08-152.082.092.062.070.00%-0.19%2.32%32,289,90066,960,00092%2.070.10%2.060.49%2.050.54%2.020.10%-0.30%
2022-08-122.052.092.042.070.98%-0.10%2.42%45,083,50093,410,000129%2.071.87%2.051.14%2.041.04%2.020.10%-0.32%
2022-08-112.022.052.012.051.49%0.79%1.54%41,691,50084,782,000122%2.030.94%2.030.50%2.020.65%2.02-0.20%-0.34%
2022-08-102.022.032.012.020.00%0.25%-0.15%12,822,10025,839,00038%2.02-0.25%2.020.40%2.000.05%2.02-0.20%-0.34%
2022-08-092.022.032.002.020.00%0.00%-0.35%23,421,70047,310,00068%2.020.45%2.010.45%2.000.00%2.03-0.25%-0.37%
2022-08-082.012.022.002.020.50%0.45%-0.59%23,763,20047,798,00069%2.010.75%2.000.10%2.00-0.30%2.03-0.49%-0.37%
2022-08-051.992.021.982.011.01%0.70%-1.57%29,034,40057,966,00078%2.000.25%2.00-0.25%2.01-0.55%2.04-0.34%-0.33%
2022-08-041.992.001.981.990.00%-0.05%-2.88%31,283,80062,275,00083%1.99-0.50%2.00-0.65%2.02-0.64%2.05-0.39%-0.32%
2022-08-032.012.031.981.99-1.00%-0.55%-3.26%48,346,90096,757,000131%2.00-0.35%2.02-0.89%2.03-0.73%2.06-0.53%-0.29%
2022-08-022.042.051.992.01-1.95%0.10%-2.80%71,024,900142,635,000206%2.01-2.19%2.03-1.79%2.05-1.35%2.07-0.77%-0.25%
2022-08-012.052.072.042.05-0.97%-0.15%-1.63%29,868,10061,322,00098%2.05-0.77%2.07-0.48%2.08-0.58%2.08-0.14%-0.20%
2022-07-292.092.092.052.07-0.96%0.05%-0.81%32,855,90067,992,000106%2.07-0.96%2.08-0.38%2.09-0.10%2.09-0.05%-0.22%
2022-07-282.082.102.082.090.00%0.05%0.10%26,824,00056,046,00080%2.090.34%2.09-0.29%2.090.00%2.09-0.24%-0.28%
2022-07-272.102.102.072.090.00%0.38%-0.14%25,812,30053,747,00074%2.08-0.48%2.090.10%2.09-0.14%2.09-0.52%-0.35%
2022-07-262.092.102.082.090.48%-0.10%-0.67%21,283,70044,519,00056%2.09-0.48%2.090.00%2.090.10%2.10-0.24%-0.31%
2022-07-252.082.132.082.08-0.48%-1.05%-1.38%43,060,00090,520,000107%2.101.06%2.090.19%2.090.19%2.11-0.10%-0.32%
2022-07-222.092.102.062.090.00%0.48%-0.99%33,946,50070,608,00086%2.08-0.53%2.09-0.10%2.090.05%2.11-0.19%-0.33%
2022-07-212.092.112.082.090.00%-0.05%-1.18%23,896,10049,958,00062%2.09-0.29%2.090.05%2.09-0.43%2.12-0.09%-0.32%
2022-07-202.102.112.082.090.00%-0.33%-1.28%24,703,80051,797,00062%2.100.58%2.090.29%2.10-0.81%2.12-0.14%-0.32%
2022-07-192.102.112.072.09-0.48%0.24%-1.42%37,841,70078,884,00092%2.09-0.14%2.08-0.72%2.11-0.47%2.12-0.33%-0.33%
2022-07-182.062.112.052.102.44%0.57%-1.27%36,903,50077,049,00083%2.090.39%2.10-1.22%2.12-0.24%2.13-0.33%-0.33%
2022-07-152.122.122.052.05-3.30%-1.44%-3.94%57,399,000119,375,000123%2.08-2.49%2.12-1.07%2.13-0.65%2.13-0.61%-0.33%
2022-07-142.172.172.112.12-2.30%-0.61%-1.26%41,737,80089,030,00094%2.13-1.52%2.150.09%2.140.09%2.15-0.97%-0.29%
2022-07-132.132.192.122.172.36%0.18%0.09%52,917,300114,617,00096%2.171.22%2.150.66%2.140.42%2.17-0.14%-0.22%
2022-07-122.122.172.112.120.00%-0.93%-2.35%47,809,900102,294,00086%2.140.99%2.130.38%2.13-0.19%2.17-0.28%-0.28%
2022-07-112.122.132.112.12-0.47%0.05%-2.62%29,909,60063,370,00052%2.12-0.56%2.12-0.28%2.13-0.37%2.18-0.18%-0.27%
2022-07-082.122.142.122.130.47%-0.05%-2.34%24,582,20052,376,00043%2.130.42%2.13-0.42%2.14-0.47%2.18-0.14%-0.25%
2022-07-072.132.142.112.120.00%-0.09%-2.93%36,176,10076,748,00063%2.12-0.56%2.14-0.51%2.15-1.42%2.18-0.14%-0.27%