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:
中国中铁( 601390.SH 上证)
板块 :建筑业   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
2023-01-115.545.595.525.53-0.18%-0.47%-1.07%51,625,300286,851,00076%5.56-0.07%5.58-0.41%5.61-0.39%5.59-0.11%-0.31%
2023-01-105.615.635.535.54-1.42%-0.36%-1.00%63,628,700353,805,00092%5.56-1.07%5.60-0.80%5.63-0.11%5.60-0.04%-0.37%
2023-01-095.635.655.595.620.00%0.00%0.39%53,832,700302,541,00080%5.62-0.18%5.65-0.27%5.640.37%5.600.04%-0.44%
2023-01-065.675.675.605.62-1.23%-0.18%0.43%55,931,300314,895,00086%5.63-0.90%5.660.27%5.620.45%5.60-0.02%-0.53%
2023-01-055.685.735.645.690.53%0.16%1.66%67,414,700382,996,000101%5.680.28%5.650.84%5.590.38%5.600.11%-0.61%
2023-01-045.615.715.615.660.35%-0.09%1.23%76,333,000432,452,000119%5.671.05%5.600.97%5.570.16%5.59-0.04%-0.71%
2023-01-035.545.685.495.641.44%0.61%0.84%95,512,800535,446,000150%5.611.48%5.550.38%5.560.20%5.59-0.59%-0.85%
2022-12-305.515.585.465.561.46%0.65%-1.17%74,893,600413,697,000108%5.520.77%5.52-0.63%5.55-0.22%5.63-0.99%-0.87%
2022-12-295.545.555.455.48-1.62%-0.04%-3.56%65,492,600359,004,00089%5.48-1.53%5.56-0.57%5.57-0.66%5.68-0.75%-0.75%
2022-12-285.565.635.525.57-0.54%0.05%-2.71%65,053,400362,163,00086%5.57-1.07%5.59-0.16%5.60-0.27%5.73-0.68%-0.66%
2022-12-275.645.685.595.60-0.18%-0.48%-2.85%66,167,500372,342,00086%5.630.97%5.60-0.11%5.62-0.27%5.76-0.71%-0.58%
2022-12-265.605.625.525.610.18%0.66%-3.36%48,261,500268,968,00058%5.57-0.25%5.61-0.36%5.63-1.05%5.81-0.82%-0.48%
2022-12-235.575.635.555.600.18%0.23%-4.32%38,596,000215,639,00042%5.59-0.87%5.63-0.55%5.69-1.18%5.85-0.80%-0.36%
2022-12-225.685.745.565.59-1.06%-0.82%-5.25%75,313,100424,497,00071%5.64-0.11%5.66-1.21%5.76-0.83%5.90-0.87%-0.23%
2022-12-215.675.685.605.65-0.18%0.14%-5.07%41,612,800234,795,00036%5.64-0.88%5.73-1.40%5.81-0.67%5.95-0.83%-0.07%
2022-12-205.705.755.635.66-0.88%-0.56%-5.70%63,732,600362,747,00048%5.69-1.28%5.81-0.75%5.85-0.80%6.00-1.43%0.12%
2022-12-195.915.955.665.71-4.03%-0.97%-6.22%138,326,700797,637,00086%5.77-2.82%5.85-1.22%5.89-1.17%6.09-0.81%0.45%
2022-12-165.846.005.845.951.36%0.29%-3.08%102,578,000608,552,00057%5.930.78%5.92-0.34%5.96-0.62%6.140.18%0.68%
2022-12-155.955.985.855.87-1.34%-0.29%-4.21%91,272,100537,337,00050%5.89-1.06%5.94-0.88%6.00-0.79%6.130.16%0.68%
2022-12-146.006.015.905.95-0.67%0.00%-2.75%82,808,300492,713,00045%5.95-0.64%6.00-0.66%6.05-0.80%6.120.15%0.69%
2022-12-135.986.065.945.990.34%0.03%-1.95%102,924,900616,315,00054%5.99-0.68%6.04-0.72%6.10-1.49%6.110.31%0.72%
2022-12-126.056.135.955.97-1.97%-0.98%-1.97%139,624,400841,791,00070%6.03-0.66%6.08-0.93%6.19-0.39%6.090.33%0.78%
2022-12-096.156.166.006.09-1.30%0.35%0.33%172,362,7001,046,144,00086%6.07-1.12%6.14-1.87%6.210.34%6.070.51%0.81%
2022-12-086.166.216.096.170.16%0.52%2.17%154,241,700946,722,00076%6.14-0.89%6.25-0.03%6.190.59%6.040.73%0.86%
2022-12-076.296.366.116.16-2.38%-0.53%2.75%205,210,3001,270,902,000100%6.19-2.43%6.260.84%6.160.65%6.001.06%0.84%
2022-12-066.346.536.246.31-0.79%-0.58%6.37%324,563,4002,059,942,000147%6.352.22%6.202.65%6.122.15%5.931.91%1.01%
2022-12-055.966.365.906.3610.03%2.43%9.26%360,198,8002,236,398,000163%6.218.02%6.043.64%5.992.52%5.821.41%1.03%
2022-12-025.765.815.685.78-0.34%0.56%0.70%104,933,800603,124,00051%5.75-1.64%5.83-0.85%5.84-0.07%5.740.19%0.91%
2022-12-015.925.935.785.80-1.36%-0.75%1.24%142,475,400832,635,00073%5.84-0.73%5.880.39%5.850.71%5.730.32%0.94%
2022-11-305.875.965.835.880.00%-0.12%2.96%128,906,000758,871,00071%5.89-0.24%5.860.39%5.800.43%5.710.46%0.95%