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
2019-08-205.896.115.865.983.82%-0.53%5.93%321,915,1001,935,428,000244%6.015.33%5.853.69%5.752.66%5.652.19%-0.25%
2019-08-195.605.785.605.762.31%0.91%4.27%171,930,600981,294,000145%5.710.78%5.640.84%5.601.07%5.520.33%-0.59%
2019-08-165.685.715.625.63-1.92%-0.60%2.25%155,491,900880,771,000141%5.661.40%5.591.12%5.541.17%5.51-0.02%-0.67%
2019-08-155.335.775.305.745.90%2.76%4.23%287,893,3001,608,182,000266%5.592.46%5.532.52%5.481.54%5.51-0.02%-0.73%
2019-08-145.475.525.395.420.18%-0.59%-1.60%65,414,800356,642,00074%5.451.08%5.400.54%5.390.04%5.51-0.52%-0.73%
2019-08-135.365.445.325.410.00%0.30%-2.29%77,701,500419,090,00088%5.390.79%5.37-0.19%5.39-0.22%5.54-0.84%-0.69%
2019-08-125.305.425.295.412.27%1.08%-3.12%83,954,000449,286,00095%5.35-0.11%5.38-0.48%5.40-1.03%5.58-0.91%-0.61%
2019-08-095.465.485.285.29-2.94%-1.27%-6.12%116,228,000622,732,000135%5.36-1.63%5.40-0.64%5.46-1.66%5.64-1.21%-0.52%
2019-08-085.455.485.425.450.55%0.06%-4.45%57,010,000310,528,00071%5.450.09%5.44-1.16%5.55-1.02%5.70-0.68%-0.40%
2019-08-075.485.505.415.42-0.55%-0.40%-5.62%65,060,800354,057,00079%5.440.20%5.50-1.56%5.61-1.04%5.74-0.81%-0.33%
2019-08-065.505.515.335.45-2.85%0.35%-5.87%138,928,800754,511,000163%5.43-4.01%5.59-2.63%5.67-2.39%5.79-1.25%-0.25%
2019-08-055.695.725.615.61-1.75%-0.85%-4.32%86,269,000488,120,000116%5.66-1.12%5.74-1.26%5.81-1.06%5.86-0.43%-0.14%
2019-08-025.755.755.695.71-2.73%-0.21%-3.02%116,825,300668,503,000161%5.72-2.70%5.81-2.01%5.87-1.25%5.89-0.61%-0.15%
2019-08-015.905.925.855.87-1.01%-0.19%-0.91%63,907,500375,817,00099%5.88-0.96%5.93-0.50%5.94-0.24%5.92-0.07%-0.12%
2019-07-315.945.965.925.93-0.67%-0.13%0.03%48,687,300289,092,00077%5.94-0.62%5.960.00%5.960.05%5.93-0.08%-0.16%
2019-07-305.966.015.945.97-0.17%-0.08%0.62%64,416,600384,879,000102%5.980.18%5.960.15%5.950.37%5.93-0.05%-0.20%
2019-07-295.955.995.945.980.34%0.27%0.74%59,510,000354,931,00094%5.960.30%5.950.17%5.930.34%5.940.03%-0.26%
2019-07-265.925.995.905.960.17%0.24%0.44%65,827,600391,393,000100%5.95-0.03%5.940.44%5.910.03%5.93-0.02%-0.36%
2019-07-255.965.985.925.950.00%0.03%0.25%63,219,100376,012,00098%5.950.20%5.920.48%5.910.07%5.94-0.05%-0.37%
2019-07-245.875.985.875.951.71%0.24%0.20%91,059,700540,550,000142%5.941.61%5.890.12%5.90-0.12%5.940.00%-0.39%
2019-07-235.855.875.815.850.34%0.14%-1.48%53,132,500310,388,00086%5.84-0.34%5.88-0.42%5.91-0.51%5.94-0.15%-0.41%
2019-07-225.945.955.825.83-1.69%-0.55%-1.97%76,880,000450,708,000116%5.86-1.48%5.91-0.87%5.94-0.37%5.95-0.45%-0.42%
2019-07-195.945.995.925.930.17%-0.34%-0.74%50,007,400297,523,00069%5.950.39%5.96-0.29%5.96-0.03%5.97-0.38%-0.41%
2019-07-185.975.975.905.92-1.17%-0.12%-1.28%57,768,000342,412,00078%5.93-1.20%5.98-0.02%5.97-0.13%6.00-0.43%-0.39%
2019-07-175.996.025.965.99-0.17%-0.15%-0.55%52,456,200314,669,00069%6.000.00%5.980.15%5.970.17%6.02-0.46%-0.34%
2019-07-165.986.035.966.000.33%0.02%-0.84%60,340,400361,984,00074%6.000.87%5.970.13%5.960.19%6.05-0.67%-0.28%
2019-07-155.926.035.845.980.34%0.55%-1.84%86,435,900514,006,00097%5.95-0.25%5.960.02%5.95-0.52%6.09-0.94%-0.19%
2019-07-125.956.005.895.960.00%-0.03%-3.09%52,345,800312,096,00050%5.96-0.18%5.960.12%5.98-0.62%6.15-0.15%-0.05%
2019-07-115.976.035.925.960.68%-0.22%-3.23%60,621,400362,097,00057%5.970.57%5.95-0.63%6.02-0.64%6.16-0.26%-0.03%
2019-07-105.975.995.905.920.00%-0.32%-4.13%55,628,700330,369,00048%5.94-0.10%5.99-0.91%6.06-0.80%6.18-0.19%0.00%