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:
中国中冶( 601618.SH 上证)
板块 :建筑业   上证180   
所属成分指数: 上证180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
2022-05-193.363.473.343.461.47%1.59%-0.40%78,114,700266,033,000111%3.41-0.58%3.42-0.76%3.44-0.61%3.47-0.46%0.08%
2022-05-183.443.453.403.41-0.87%-0.47%-2.29%48,683,500166,785,00066%3.43-0.03%3.44-0.55%3.46-0.86%3.490.03%0.09%
2022-05-173.473.483.393.44-1.15%0.38%-1.40%67,524,800231,426,00084%3.43-1.69%3.46-0.66%3.49-0.29%3.490.23%-0.02%
2022-05-163.523.533.463.48-0.57%-0.17%-0.03%49,137,000171,279,00057%3.49-0.06%3.49-0.74%3.500.00%3.480.69%-0.16%
2022-05-133.503.513.463.500.29%0.34%1.24%49,504,700172,669,00052%3.490.06%3.510.14%3.500.11%3.460.70%-0.38%
2022-05-123.493.543.433.49-0.57%0.11%1.66%74,483,500259,624,00074%3.49-1.61%3.51-0.09%3.50-0.31%3.430.44%-0.61%
2022-05-113.533.583.513.51-1.13%-0.93%2.69%102,194,600362,114,00098%3.541.61%3.510.83%3.510.63%3.420.32%-0.83%
2022-05-103.433.553.403.552.01%1.81%4.20%101,496,600353,957,00097%3.49-0.03%3.48-0.63%3.490.66%3.41-0.03%-0.98%
2022-05-093.473.533.453.480.29%-0.23%2.11%50,231,700175,203,00047%3.490.64%3.500.46%3.461.08%3.41-0.61%-1.04%
2022-05-063.453.503.433.47-1.70%0.12%1.20%68,081,300235,966,00058%3.47-1.90%3.490.75%3.431.06%3.43-0.49%-1.03%
2022-05-053.523.573.493.531.15%-0.08%2.44%110,255,200389,500,00093%3.532.23%3.462.09%3.391.01%3.45-0.43%-0.98%
2022-04-293.463.513.403.491.45%0.98%0.84%116,424,800402,307,00095%3.461.56%3.391.71%3.360.21%3.46-1.00%-0.95%
2022-04-283.333.453.323.442.38%1.09%-1.60%127,952,900435,450,000100%3.402.32%3.330.57%3.35-0.45%3.50-1.16%-0.85%
2022-04-273.263.373.263.363.70%1.02%-5.00%144,885,600481,881,000109%3.331.84%3.31-0.78%3.37-1.90%3.54-1.50%-0.73%
2022-04-263.233.353.193.240.31%-0.80%-9.77%120,896,700394,820,00088%3.27-2.33%3.34-2.23%3.43-2.11%3.59-1.59%-0.57%
2022-04-253.403.453.223.23-6.65%-3.41%-11.48%132,715,800443,765,00091%3.34-2.62%3.42-2.87%3.50-2.07%3.65-1.78%-0.42%
2022-04-223.403.493.343.461.17%0.76%-6.86%89,329,800306,760,00058%3.43-1.32%3.52-1.76%3.58-1.73%3.72-1.20%-0.22%
2022-04-213.523.563.413.42-3.93%-1.72%-9.04%122,941,300427,836,00071%3.48-3.28%3.58-1.84%3.64-1.75%3.76-0.66%-0.06%
2022-04-203.693.703.533.56-3.26%-1.06%-5.94%148,110,400532,899,00086%3.60-2.41%3.65-1.86%3.71-1.15%3.79-0.45%0.01%
2022-04-193.683.723.673.680.27%-0.19%-3.21%90,763,700334,636,00052%3.690.33%3.72-0.93%3.75-0.35%3.800.00%0.05%
2022-04-183.703.713.653.67-1.87%-0.14%-3.47%122,058,600448,608,00069%3.68-2.55%3.75-0.87%3.76-1.26%3.80-0.21%0.02%
2022-04-153.783.833.723.74-1.84%-0.82%-1.84%137,119,900517,011,00078%3.77-0.79%3.780.05%3.81-0.65%3.810.00%0.05%
2022-04-143.803.853.753.811.06%0.24%0.00%129,641,200492,779,00074%3.800.48%3.78-1.02%3.84-0.03%3.810.08%0.10%
2022-04-133.773.853.713.77-0.79%-0.34%-0.97%145,745,200551,332,00086%3.780.37%3.82-0.81%3.840.08%3.810.13%0.10%
2022-04-123.823.843.703.80-1.30%0.82%-0.05%213,686,100805,370,000127%3.77-3.46%3.85-0.47%3.830.00%3.80-0.11%0.00%
2022-04-113.953.983.833.85-2.04%-1.38%1.16%203,164,900793,257,000131%3.900.70%3.870.99%3.830.63%3.810.24%-0.06%
2022-04-083.793.943.783.934.24%1.37%3.50%284,715,0001,103,948,000188%3.881.79%3.831.51%3.810.85%3.800.40%-0.22%
2022-04-073.813.853.773.77-1.82%-1.02%-0.32%147,537,500562,026,000107%3.810.66%3.780.21%3.780.27%3.780.00%-0.48%
2022-04-063.713.853.683.842.95%1.48%1.53%196,265,300742,750,000143%3.781.86%3.770.16%3.770.51%3.78-0.05%-0.86%
2022-04-013.713.763.693.730.00%0.40%-1.43%116,810,800434,003,00086%3.72-1.88%3.76-0.32%3.75-0.43%3.78-0.24%-0.96%