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:
中国联通( 600050.SH 上证)
板块 :通讯设备_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
2019-06-196.206.256.086.100.49%-0.91%-1.47%157,003,000966,455,00091%6.161.55%6.110.54%6.12-0.23%6.19-0.03%0.35%
2019-06-186.086.106.016.070.00%0.13%-1.99%69,732,700422,695,00038%6.06-0.02%6.08-0.65%6.14-0.54%6.190.18%0.41%
2019-06-176.056.106.036.070.00%0.12%-1.81%62,721,400380,304,00031%6.06-0.59%6.12-0.70%6.17-0.19%6.180.10%0.45%
2019-06-146.176.186.046.07-1.46%-0.48%-1.72%126,349,500770,576,00063%6.10-1.23%6.16-0.60%6.18-0.18%6.180.11%0.43%
2019-06-136.186.226.136.16-0.32%-0.24%-0.15%113,860,100703,054,00059%6.18-0.55%6.20-0.02%6.19-0.47%6.170.21%0.40%
2019-06-126.236.276.166.18-1.59%-0.47%0.39%148,284,900920,677,00077%6.210.03%6.200.15%6.220.10%6.160.41%0.36%
2019-06-116.186.306.036.281.78%1.18%2.43%256,342,6001,591,067,000130%6.210.34%6.19-0.61%6.220.42%6.130.48%0.32%
2019-06-106.126.266.106.171.48%-0.26%1.11%175,397,7001,084,975,00096%6.190.05%6.230.06%6.190.28%6.100.46%0.25%
2019-06-066.386.386.046.08-3.95%-1.67%0.10%284,932,1001,761,702,000163%6.18-1.86%6.230.53%6.170.46%6.070.56%0.17%
2019-06-056.206.456.176.333.26%0.48%4.80%305,136,8001,922,432,000198%6.301.98%6.191.58%6.151.50%6.041.00%0.12%
2019-06-046.166.296.096.130.66%-0.78%2.51%219,794,9001,357,988,000160%6.181.66%6.101.36%6.051.09%5.980.54%0.02%
2019-06-035.946.245.916.092.70%0.21%2.39%255,998,7001,555,717,000192%6.082.44%6.021.28%5.991.17%5.950.59%-0.05%
2019-05-315.925.985.895.930.00%-0.03%0.29%76,870,400456,016,00063%5.930.39%5.94-0.10%5.920.42%5.91-0.03%-0.18%
2019-05-305.935.955.865.93-0.67%0.36%0.25%90,154,100532,729,00069%5.91-0.96%5.950.42%5.900.14%5.92-0.20%-0.28%
2019-05-295.936.035.905.97-1.32%0.07%0.73%120,617,300719,591,00090%5.970.30%5.920.82%5.89-0.10%5.93-0.22%-0.40%
2019-05-285.876.065.856.053.24%1.71%1.85%203,361,9001,209,628,000147%5.952.23%5.870.88%5.89-0.09%5.94-0.02%-0.48%
2019-05-275.755.895.735.862.45%0.72%-1.36%109,962,100639,764,00081%5.820.57%5.82-1.05%5.90-0.15%5.94-0.22%-0.67%
2019-05-245.825.875.715.72-2.05%-1.12%-3.93%110,569,200639,654,00080%5.79-1.28%5.88-1.18%5.91-0.44%5.95-0.29%-0.82%
2019-05-235.935.935.825.84-2.01%-0.34%-2.19%107,517,500630,005,00072%5.86-2.32%5.95-0.02%5.93-0.52%5.970.05%-1.01%
2019-05-226.006.075.935.96-1.00%-0.65%-0.13%116,314,400697,786,00078%6.000.30%5.950.34%5.96-0.32%5.970.02%-1.31%
2019-05-215.886.075.846.022.38%0.65%0.89%164,940,200986,426,000106%5.981.87%5.93-0.24%5.980.08%5.97-0.13%-1.42%
2019-05-205.825.955.795.880.51%0.15%-1.59%116,244,800682,467,00072%5.87-1.03%5.95-1.07%5.98-0.27%5.98-0.73%-1.49%
2019-05-176.016.065.835.85-2.99%-1.38%-2.81%148,167,900878,951,00083%5.93-1.54%6.01-0.13%5.99-0.12%6.02-1.05%-1.51%
2019-05-166.086.095.976.03-0.99%0.08%-0.87%146,037,800879,850,00083%6.03-0.82%6.020.27%6.000.49%6.08-1.36%-1.39%
2019-05-156.046.126.026.091.67%0.25%-1.25%158,734,800964,317,00086%6.081.98%6.000.55%5.970.32%6.17-1.08%-1.25%
2019-05-145.876.065.835.990.67%0.55%-3.91%148,614,800885,260,00077%5.96-0.17%5.970.45%5.95-0.34%6.23-1.95%-1.15%
2019-05-135.976.025.915.95-1.98%-0.28%-6.42%112,564,200671,711,00053%5.97-0.23%5.94-0.08%5.97-1.06%6.36-1.72%-0.94%
2019-05-105.886.095.756.074.30%1.49%-6.17%235,158,4001,406,418,000101%5.981.94%5.95-0.37%6.04-1.87%6.47-2.19%-0.73%
2019-05-095.915.965.755.82-2.51%-0.80%-12.00%148,425,100870,749,00058%5.87-1.82%5.97-2.05%6.15-2.67%6.61-2.86%-0.48%
2019-05-085.956.065.905.970.00%-0.10%-12.32%167,179,800999,051,00053%5.98-1.24%6.10-2.73%6.32-2.09%6.81-1.12%-0.04%