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:
皖通高速( 600012.SH 上证)
板块 :公路运输_h   
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
2019-09-125.665.675.625.660.00%0.19%1.02%3,038,80017,165,00097%5.65-0.21%5.660.04%5.640.07%5.600.16%0.19%
2019-09-115.685.705.645.66-0.18%-0.02%1.18%2,865,40016,221,00096%5.660.09%5.650.30%5.640.32%5.590.23%0.20%
2019-09-105.695.695.635.67-0.35%0.25%1.59%2,505,70014,172,00085%5.660.16%5.640.09%5.620.30%5.580.27%0.19%
2019-09-095.645.705.595.691.25%0.76%2.23%4,472,10025,252,000154%5.650.79%5.630.52%5.600.48%5.570.58%0.17%
2019-09-065.625.635.575.620.18%0.30%1.55%3,017,00016,905,000107%5.60-0.53%5.600.29%5.580.29%5.530.20%0.10%
2019-09-055.625.685.605.610.18%-0.41%1.58%4,840,70027,270,000171%5.631.40%5.590.92%5.560.58%5.520.35%0.10%
2019-09-045.535.605.525.601.27%0.81%1.74%3,285,80018,252,000131%5.560.54%5.540.33%5.530.18%5.500.07%0.08%
2019-09-035.535.545.515.530.00%0.09%0.55%2,152,70011,894,00092%5.530.11%5.52-0.04%5.520.18%5.50-0.02%0.10%
2019-09-025.485.565.455.530.91%0.20%0.53%2,982,00016,458,000131%5.520.20%5.520.04%5.510.58%5.50-0.02%0.12%
2019-08-305.555.575.445.48-1.26%-0.51%-0.40%2,314,30012,747,00096%5.51-0.45%5.520.24%5.48-0.04%5.500.09%0.10%
2019-08-295.555.565.515.550.18%0.31%0.96%1,599,7008,851,00068%5.530.35%5.500.84%5.480.00%5.500.22%0.00%
2019-08-285.485.555.465.541.09%0.47%1.00%2,570,50014,175,000109%5.510.79%5.46-0.02%5.48-0.04%5.490.13%-0.10%
2019-08-275.445.505.435.481.11%0.16%0.04%2,210,70012,094,00097%5.471.15%5.46-0.22%5.48-0.22%5.480.09%-0.17%
2019-08-265.435.445.385.42-1.63%0.20%-0.97%3,562,60019,269,000159%5.41-1.76%5.47-1.03%5.49-0.65%5.47-0.11%-0.23%
2019-08-235.555.575.455.51-0.90%0.07%0.57%3,295,80018,146,000163%5.51-0.81%5.53-0.49%5.530.16%5.480.24%-0.26%
2019-08-225.565.585.535.560.18%0.16%1.72%1,322,6007,342,00071%5.55-0.13%5.560.36%5.520.53%5.470.15%-0.34%
2019-08-215.535.585.535.550.18%-0.14%1.69%1,359,6007,557,00070%5.560.05%5.540.49%5.490.29%5.460.18%-0.41%
2019-08-205.555.595.525.54-0.18%-0.27%1.69%1,496,0008,311,00073%5.560.62%5.510.75%5.480.42%5.450.22%-0.49%
2019-08-195.465.575.455.552.02%0.53%2.10%4,371,40024,134,000186%5.521.68%5.471.05%5.450.81%5.44-0.24%-0.63%
2019-08-165.385.465.385.440.93%0.18%-0.17%1,636,4008,885,00066%5.431.16%5.410.19%5.410.09%5.45-0.87%-0.70%
2019-08-155.345.415.335.39-0.37%0.41%-1.95%1,758,0009,437,00061%5.37-1.25%5.40-0.28%5.40-0.28%5.50-0.74%-0.69%
2019-08-145.435.465.415.410.37%-0.48%-2.31%1,620,9008,811,00055%5.440.70%5.420.20%5.42-0.02%5.54-0.63%-0.64%
2019-08-135.425.425.385.39-0.92%-0.15%-3.28%1,669,6009,012,00054%5.40-0.26%5.40-0.26%5.42-0.06%5.57-0.52%-0.62%
2019-08-125.385.455.375.440.93%0.52%-2.89%1,695,3009,175,00055%5.410.15%5.42-0.17%5.42-0.88%5.60-0.43%-0.63%
2019-08-095.455.465.375.39-0.55%-0.26%-4.19%1,905,40010,296,00062%5.40-0.61%5.43-0.02%5.47-1.25%5.63-0.48%-0.74%
2019-08-085.435.475.405.420.00%-0.31%-4.12%2,036,30011,072,00067%5.440.02%5.43-1.06%5.54-0.95%5.65-0.58%-0.75%
2019-08-075.485.495.415.42-0.55%-0.29%-4.68%2,429,10013,205,00079%5.440.31%5.49-1.51%5.59-0.99%5.69-0.66%-0.76%
2019-08-065.485.485.345.45-1.45%0.57%-4.79%4,693,80025,435,000153%5.42-2.76%5.57-2.02%5.65-1.55%5.72-1.11%-0.76%
2019-08-055.675.675.515.53-2.30%-0.77%-4.46%4,957,60027,629,000184%5.57-2.33%5.69-1.83%5.74-1.29%5.79-0.94%-0.72%
2019-08-025.795.795.645.660.00%-0.81%-3.13%5,116,00029,194,000209%5.71-2.43%5.79-1.50%5.81-1.11%5.84-0.78%-0.74%