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
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%
2022-11-305.875.965.835.88-1.01%-0.12%2.96%128,906,000758,871,00071%5.89-0.24%5.860.39%5.800.43%5.710.46%0.95%
2022-11-295.816.025.765.943.30%0.66%4.49%239,085,8001,410,849,000137%5.902.25%5.841.53%5.781.33%5.690.87%0.97%
2022-11-285.755.895.705.75-1.37%-0.36%2.02%153,686,000886,865,00096%5.77-0.74%5.750.00%5.700.42%5.640.59%0.93%
2022-11-255.635.925.605.833.74%0.28%4.05%245,304,0001,426,125,000160%5.812.92%5.751.48%5.680.85%5.601.08%0.95%
2022-11-245.715.745.575.62-2.94%-0.51%1.39%199,724,0001,128,306,000140%5.65-1.86%5.660.32%5.630.36%5.540.54%0.86%
2022-11-235.495.995.455.795.85%0.59%5.02%453,521,2002,610,560,000367%5.763.79%5.652.97%5.613.01%5.512.68%0.77%
2022-11-225.205.725.185.475.19%-1.37%1.88%328,545,2001,822,129,000383%5.556.96%5.484.58%5.453.28%5.372.17%0.49%
2022-11-215.215.225.165.20-0.57%0.29%-1.05%37,339,700193,594,00060%5.19-1.46%5.24-0.80%5.27-0.57%5.260.17%0.26%
2022-11-185.305.325.235.23-1.13%-0.61%-0.30%43,382,300228,256,00067%5.26-0.30%5.29-0.23%5.300.11%5.250.50%0.21%
2022-11-175.275.305.255.290.19%0.23%1.34%39,686,500209,457,00057%5.28-0.57%5.30-0.36%5.300.30%5.220.44%0.08%
2022-11-165.325.355.275.28-0.75%-0.53%1.60%59,221,500314,351,00082%5.310.19%5.320.34%5.280.32%5.200.60%0.01%
2022-11-155.295.335.255.320.57%0.42%2.98%73,523,400389,537,00096%5.30-0.64%5.300.51%5.270.46%5.170.57%-0.10%
2022-11-145.365.405.285.290.00%-0.79%2.98%104,677,700558,187,000135%5.331.27%5.271.04%5.241.00%5.140.75%-0.22%
2022-11-115.225.355.195.292.72%0.47%3.75%105,918,900557,647,000128%5.272.57%5.221.12%5.191.21%5.100.14%-0.39%
2022-11-105.135.185.075.15-0.19%0.33%1.14%41,690,600213,998,00052%5.13-1.04%5.160.04%5.130.49%5.09-0.29%-0.40%
2022-11-095.175.245.155.16-0.19%-0.52%1.04%50,549,000262,173,00062%5.190.68%5.160.88%5.100.55%5.11-0.16%-0.36%
2022-11-085.165.185.125.170.19%0.35%1.08%53,080,300273,474,00064%5.150.21%5.110.77%5.070.42%5.12-0.14%-0.35%
2022-11-075.095.185.075.161.18%0.37%0.74%74,701,700384,031,00090%5.141.46%5.070.64%5.050.20%5.12-0.31%-0.34%
2022-11-045.005.104.995.102.00%0.65%-0.74%95,370,900483,224,000110%5.071.14%5.040.34%5.04-0.51%5.14-0.77%-0.33%
2022-11-035.025.044.995.00-0.99%-0.20%-3.44%71,857,000360,039,00078%5.01-0.56%5.02-0.38%5.07-0.84%5.18-0.31%-0.22%
2022-11-025.055.074.995.05-0.20%0.24%-2.77%107,902,800543,596,000119%5.040.38%5.04-0.98%5.11-0.83%5.19-0.50%-0.20%
2022-11-014.995.074.965.061.40%0.82%-3.07%94,287,700473,228,000111%5.02-0.85%5.09-1.55%5.16-0.90%5.22-0.61%-0.15%
2022-10-315.245.264.974.99-5.31%-1.42%-4.99%157,204,900795,741,000193%5.06-4.67%5.17-2.67%5.20-1.70%5.25-0.91%-0.09%
2022-10-285.325.385.255.27-1.50%-0.75%-0.57%55,146,600292,824,00080%5.31-0.62%5.320.38%5.29-0.34%5.30-0.04%-0.03%
2022-10-275.305.385.295.351.13%0.13%0.91%58,577,900313,001,00084%5.340.96%5.300.42%5.310.36%5.300.11%-0.07%
2022-10-265.265.345.255.290.38%-0.04%-0.11%57,758,900305,653,00082%5.290.84%5.27-0.62%5.290.00%5.300.02%-0.12%
2022-10-255.225.295.215.271.15%0.42%-0.47%56,915,900298,707,00081%5.25-0.55%5.310.11%5.29-0.17%5.30-0.08%-0.16%
2022-10-245.345.365.195.21-2.43%-1.27%-1.68%95,263,700502,718,000136%5.28-1.40%5.30-0.13%5.30-0.13%5.30-0.23%-0.19%
2022-10-215.235.415.235.340.00%-0.22%0.55%133,055,800712,075,000191%5.352.49%5.310.66%5.310.30%5.310.32%-0.21%