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:
中联重科( 000157.SZ 深证)
板块 :专用设备制造_h   火炬计划   
所属成分指数: 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
2019-12-066.016.075.996.02-0.33%0.02%0.08%31,702,700190,808,000104%6.02-0.15%6.010.47%5.990.22%6.020.10%-0.01%
2019-12-055.986.105.936.041.51%0.20%0.52%36,460,900219,804,000119%6.031.31%5.980.50%5.970.13%6.010.05%-0.03%
2019-12-045.975.975.925.95-0.67%0.00%-0.93%17,767,000105,717,00059%5.950.29%5.95-0.03%5.97-0.55%6.01-0.20%-0.04%
2019-12-035.935.995.885.990.50%0.96%-0.47%23,996,900142,362,00076%5.93-0.57%5.95-0.45%6.00-0.50%6.02-0.35%-0.02%
2019-12-025.966.025.915.960.17%-0.12%-1.31%27,056,800161,454,00081%5.970.15%5.98-0.80%6.03-0.15%6.04-0.20%0.05%
2019-11-295.986.065.925.95-0.50%-0.13%-1.67%21,964,200130,858,00062%5.96-0.85%6.03-0.50%6.040.07%6.05-0.08%0.10%
2019-11-286.106.125.975.98-1.32%-0.48%-1.25%29,174,000175,321,00080%6.01-1.27%6.06-0.05%6.030.00%6.06-0.15%0.13%
2019-11-276.066.146.016.06-0.82%-0.43%-0.08%35,528,400216,221,00089%6.090.30%6.060.60%6.030.02%6.070.22%0.20%
2019-11-266.086.116.006.110.16%0.69%0.96%44,102,200267,628,000113%6.070.68%6.030.45%6.03-0.27%6.050.27%0.20%
2019-11-255.926.105.916.102.87%1.21%1.06%36,502,800220,004,00098%6.031.04%6.00-0.33%6.05-0.21%6.040.30%0.16%
2019-11-226.026.095.885.93-1.00%-0.59%-1.46%33,678,600200,902,00088%5.97-0.58%6.02-1.10%6.06-0.25%6.02-0.13%0.10%
2019-11-216.046.055.965.99-1.16%-0.17%-0.60%25,345,600152,085,00067%6.00-1.48%6.09-0.28%6.08-0.20%6.03-0.07%0.13%
2019-11-206.160.000.006.06-1.46%-0.49%0.50%31,254,600190,333,00083%6.09-0.72%6.100.20%6.090.35%6.030.02%0.15%
2019-11-196.166.176.096.150.49%0.26%2.01%41,596,700255,139,000101%6.130.84%6.090.23%6.070.70%6.030.32%0.19%
2019-11-185.976.125.956.122.17%0.61%1.83%48,193,900293,158,000121%6.080.58%6.080.58%6.030.80%6.010.27%0.16%
2019-11-156.116.135.975.99-1.16%-0.96%-0.07%34,710,800209,919,00091%6.05-0.62%6.040.73%5.980.02%5.990.25%0.14%
2019-11-145.976.165.966.062.19%-0.43%1.35%69,318,500421,843,000185%6.093.08%6.002.15%5.980.57%5.980.61%0.11%
2019-11-135.935.955.865.930.85%0.44%-0.22%24,697,600145,816,00071%5.900.96%5.87-0.83%5.94-0.70%5.940.15%0.02%
2019-11-125.815.915.795.881.55%0.55%-0.91%25,572,800149,542,00071%5.85-0.32%5.92-0.94%5.99-0.15%5.93-0.12%-0.05%
2019-11-116.006.015.785.79-3.02%-1.31%-2.54%42,885,100251,601,000122%5.87-3.07%5.98-1.26%5.99-0.30%5.94-0.29%-0.04%
2019-11-086.126.135.975.97-1.81%-1.37%0.20%30,858,100186,783,00094%6.05-0.07%6.050.50%6.010.52%5.960.13%-0.03%
2019-11-076.076.106.036.080.50%0.38%2.18%28,883,800174,954,00088%6.060.13%6.020.52%5.980.62%5.950.20%-0.06%
2019-11-065.906.145.906.052.02%0.02%1.89%69,893,500422,795,000220%6.052.27%5.991.51%5.941.31%5.940.41%-0.10%
2019-11-055.935.975.875.930.00%0.25%0.27%26,847,200158,810,00095%5.92-0.03%5.900.51%5.87-0.07%5.910.02%-0.14%
2019-11-045.935.985.875.930.00%0.22%0.29%27,184,100160,847,00099%5.920.63%5.870.55%5.87-0.34%5.910.07%-0.14%
2019-11-015.855.985.765.931.37%0.85%0.36%33,665,400197,966,000123%5.880.98%5.84-0.21%5.89-0.31%5.91-0.12%-0.13%
2019-10-315.905.905.765.850.17%0.46%-1.12%31,241,100181,920,000115%5.820.17%5.85-1.17%5.91-0.34%5.92-0.30%-0.11%
2019-10-305.915.925.765.84-1.68%0.46%-1.58%33,037,900192,061,000125%5.81-2.32%5.92-1.02%5.93-0.69%5.93-0.45%-0.05%
2019-10-296.026.045.905.94-1.33%-0.18%-0.35%22,355,200133,040,00086%5.95-1.21%5.980.17%5.970.12%5.96-0.07%0.03%
2019-10-286.016.105.986.020.00%-0.07%0.92%27,801,400167,487,00095%6.020.97%5.970.27%5.960.54%5.97-0.18%0.06%