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:
中国中车( 601766.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
2022-09-304.674.734.664.690.21%-0.32%-2.05%27,861,400131,093,00099%4.71-0.02%4.71-0.30%4.74-0.67%4.79-0.64%-0.43%
2022-09-294.734.764.654.68-0.85%-0.55%-2.88%27,105,700127,565,00086%4.71-0.65%4.73-0.84%4.77-0.54%4.82-0.58%-0.40%
2022-09-284.784.794.714.72-1.67%-0.36%-2.62%21,313,900100,959,00067%4.74-0.25%4.77-0.79%4.80-0.21%4.85-0.47%-0.34%
2022-09-274.744.804.714.801.27%1.07%-1.44%19,041,70090,432,00058%4.75-0.96%4.81-0.39%4.81-0.23%4.87-0.47%-0.30%
2022-09-264.864.874.744.74-2.67%-1.15%-3.13%38,223,200183,270,000115%4.80-1.34%4.83-0.17%4.82-0.19%4.89-0.55%-0.23%
2022-09-234.854.904.824.870.41%0.21%-1.02%27,395,800133,157,00086%4.860.58%4.830.27%4.83-0.47%4.92-0.47%-0.16%
2022-09-224.804.874.794.850.62%0.37%-1.88%25,865,800124,975,00077%4.830.65%4.820.00%4.85-0.59%4.94-0.36%-0.08%
2022-09-214.814.844.774.820.00%0.40%-2.84%23,784,900114,200,00067%4.80-0.56%4.82-0.99%4.88-0.67%4.96-0.28%-0.03%
2022-09-204.824.854.814.820.21%-0.17%-3.12%20,383,00098,407,00056%4.830.02%4.87-0.75%4.92-0.61%4.98-0.14%0.00%
2022-09-194.884.894.794.81-1.23%-0.35%-3.45%43,489,200209,944,000121%4.83-1.71%4.91-1.15%4.95-0.96%4.98-0.36%0.01%
2022-09-164.984.994.854.87-2.40%-0.83%-2.60%59,674,500293,053,000180%4.91-1.82%4.96-1.31%4.99-0.99%5.00-0.36%0.04%
2022-09-155.035.054.954.99-0.40%-0.24%-0.56%30,877,000154,433,000106%5.00-0.52%5.03-0.46%5.04-0.08%5.020.02%0.08%
2022-09-145.045.055.005.01-0.99%-0.36%-0.14%27,799,400139,768,00093%5.03-0.63%5.05-0.20%5.050.12%5.020.00%0.08%
2022-09-135.065.095.035.060.00%0.00%0.86%26,412,400133,657,00088%5.06-0.10%5.060.26%5.040.30%5.020.16%0.09%
2022-09-095.065.085.045.060.20%-0.10%1.02%27,525,000139,404,00083%5.070.10%5.050.34%5.030.36%5.010.18%0.08%
2022-09-085.045.085.025.050.40%-0.20%1.00%41,461,100209,775,000130%5.060.70%5.030.64%5.010.38%5.000.30%0.05%
2022-09-075.025.084.995.030.60%0.10%0.90%41,226,800207,178,000134%5.030.58%5.000.62%4.990.16%4.990.18%-0.03%
2022-09-064.975.014.965.000.81%0.08%0.48%28,300,800141,391,00094%5.000.97%4.970.08%4.98-0.14%4.980.04%-0.06%
2022-09-054.934.974.934.960.40%0.24%-0.28%20,267,400100,275,00069%4.95-0.04%4.96-0.42%4.99-0.12%4.97-0.06%-0.08%
2022-09-024.974.994.934.94-0.40%-0.20%-0.74%21,537,100106,598,00073%4.95-0.80%4.99-0.42%4.990.02%4.98-0.04%-0.08%
2022-09-014.995.024.964.96-1.00%-0.60%-0.38%24,753,200123,517,00084%4.99-0.22%5.010.08%4.990.22%4.980.00%-0.07%
2022-08-315.015.044.975.01-0.40%0.18%0.62%38,139,300190,739,000133%5.00-0.44%5.000.22%4.980.22%4.980.02%-0.05%
2022-08-305.015.055.005.030.00%0.14%1.04%32,889,700165,189,000119%5.020.64%4.990.58%4.970.20%4.980.10%-0.04%
2022-08-294.915.034.905.032.24%0.78%1.15%55,563,200277,337,000207%4.991.18%4.960.53%4.960.20%4.970.06%-0.03%
2022-08-264.954.954.914.92-0.61%-0.26%-1.01%18,467,90091,097,00077%4.930.20%4.94-0.20%4.95-0.20%4.97-0.08%-0.06%
2022-08-254.934.964.894.950.61%0.55%-0.48%28,258,900139,105,000112%4.92-0.53%4.95-0.42%4.96-0.28%4.97-0.50%-0.08%
2022-08-244.984.994.924.92-0.81%-0.59%-1.58%31,401,500155,414,000120%4.95-0.46%4.97-0.34%4.98-0.28%5.00-0.18%-0.04%
2022-08-235.005.004.964.96-0.80%-0.24%-0.96%20,867,700103,759,00084%4.97-0.34%4.98-0.10%4.990.00%5.01-0.10%-0.03%
2022-08-224.995.014.965.000.40%0.22%-0.26%19,381,80096,702,00080%4.990.00%4.99-0.08%4.990.00%5.01-0.06%-0.03%
2022-08-194.975.024.964.980.00%-0.18%-0.72%23,321,600116,355,00095%4.990.04%4.990.08%4.990.06%5.020.06%-0.04%