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:
京运通( 601908.SH 上证)
所属成分指数: 中证500
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
2021-11-2611.4011.5511.3411.470.53%0.12%-2.07%63,188,300723,867,00063%11.46-1.14%11.72-3.83%11.990.41%11.710.15%0.37%
2021-11-2511.7611.8511.4011.41-2.89%-1.54%-2.45%89,535,6001,037,499,00091%11.59-3.01%12.190.50%11.940.20%11.700.19%0.39%
2021-11-2412.1212.2411.7511.75-3.61%-1.66%0.65%122,688,1001,465,937,000135%11.95-4.27%12.120.96%11.920.78%11.670.79%0.37%
2021-11-2312.0012.8512.0012.194.37%-2.33%5.24%278,056,2003,470,399,000343%12.488.05%12.016.23%11.835.55%11.583.80%0.27%
2021-11-2211.3911.8611.1911.684.29%1.12%4.67%135,968,9001,570,631,000215%11.554.56%11.312.66%11.211.71%11.161.12%-0.14%
2021-11-1911.0611.2410.8311.201.63%1.38%1.49%71,780,600792,983,000123%11.050.30%11.010.37%11.02-0.34%11.04-0.58%-0.26%
2021-11-1810.9011.1610.8311.020.27%0.05%-0.72%51,601,400568,327,00076%11.010.47%10.97-0.31%11.06-0.08%11.10-0.88%-0.18%
2021-11-1710.8711.1610.7810.990.55%0.25%-1.87%52,865,500579,551,00072%10.960.28%11.01-0.83%11.06-0.05%11.200.13%-0.02%
2021-11-1611.1411.1410.8310.93-1.71%-0.02%-2.27%46,978,100513,576,00062%10.93-1.60%11.10-0.32%11.07-0.29%11.18-0.34%-0.08%
2021-11-1511.1611.3010.9711.12-0.36%0.09%-0.91%54,029,800600,245,00068%11.11-0.87%11.130.35%11.100.45%11.22-0.71%-0.04%
2021-11-1211.0911.3611.0011.161.09%-0.42%-1.26%65,096,400729,511,00075%11.211.34%11.090.31%11.05-0.71%11.300.36%0.10%
2021-11-1111.1211.2910.9111.04-1.60%-0.17%-1.96%47,473,000524,991,00051%11.060.44%11.060.56%11.13-1.32%11.260.03%0.03%
2021-11-1010.9011.2910.7311.222.00%1.90%-0.34%67,877,700747,408,00071%11.01-0.96%11.00-1.54%11.280.22%11.26-0.21%0.03%
2021-11-0911.2111.3610.9211.00-0.27%-1.06%-2.50%59,255,600658,796,00062%11.122.21%11.17-1.74%11.26-0.35%11.28-0.27%0.12%
2021-11-0810.8111.0310.6811.030.27%1.40%-2.49%65,428,700711,718,00064%10.88-3.84%11.370.11%11.30-1.29%11.31-0.12%0.26%
2021-11-0511.9211.9210.9511.00-7.95%-2.76%-2.87%159,651,2001,805,910,000164%11.31-4.33%11.36-0.31%11.440.68%11.330.22%0.32%
2021-11-0411.2011.9511.2011.9510.04%1.07%5.75%90,497,7001,070,052,000109%11.828.64%11.39-0.04%11.371.14%11.300.66%0.26%
2021-11-0311.1211.2110.6710.86-3.81%-0.22%-3.26%74,814,500814,251,00081%10.88-4.33%11.400.41%11.24-0.62%11.23-0.46%0.13%
2021-11-0211.6111.7011.0411.29-4.24%-0.76%0.11%91,465,2001,040,528,000101%11.38-2.81%11.350.61%11.31-0.19%11.280.14%0.12%
2021-11-0111.3011.9311.2411.793.42%0.73%4.69%128,659,0001,505,942,000153%11.717.16%11.281.77%11.331.38%11.260.68%-0.04%
2021-10-2910.7611.4810.3211.404.68%4.37%1.91%113,403,6001,238,717,000139%10.92-1.48%11.08-2.08%11.18-0.30%11.19-0.39%-0.33%
2021-10-2811.2911.5310.7710.89-3.46%-1.78%-3.03%73,413,400813,946,00098%11.09-2.21%11.32-0.04%11.21-0.04%11.230.06%-0.45%
2021-10-2711.3811.5211.1811.28-0.88%-0.50%0.51%71,041,500805,392,00099%11.34-1.19%11.321.03%11.21-0.29%11.220.62%-0.53%
2021-10-2611.0911.7011.0411.382.61%-0.81%2.03%102,176,6001,172,245,000147%11.473.68%11.211.32%11.250.63%11.151.20%-0.66%
2021-10-2510.8811.2210.8211.093.07%0.22%0.62%63,553,700703,281,00095%11.071.86%11.06-1.26%11.18-0.21%11.020.45%-0.84%
2021-10-2210.9411.0810.7010.76-1.91%-0.96%-1.94%52,313,600568,357,00078%10.86-2.54%11.20-0.54%11.20-0.45%10.97-0.33%-0.97%
2021-10-2111.5011.5010.8310.97-5.10%-1.59%-0.35%120,278,0001,340,719,000171%11.15-2.70%11.26-0.51%11.250.13%11.01-0.66%-1.04%
2021-10-2011.1211.7210.9711.563.49%0.91%4.31%96,809,1001,109,088,000147%11.462.57%11.321.06%11.242.09%11.08-0.60%-1.00%
2021-10-1911.1211.3011.0411.17-0.71%0.01%0.19%47,993,900536,026,00070%11.17-0.37%11.200.67%11.011.75%11.15-1.46%-0.95%
2021-10-1811.1411.4111.0311.250.00%0.36%-0.57%51,253,100574,560,00067%11.21-0.16%11.132.05%10.821.22%11.31-2.21%-0.81%