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
2019-12-065.625.655.565.651.25%0.66%-0.12%60,279,500338,358,00087%5.610.83%5.540.15%5.57-0.14%5.66-0.30%-0.29%
2019-12-055.535.605.515.581.27%0.23%-1.66%79,878,100444,693,000115%5.571.37%5.53-0.47%5.58-0.55%5.67-0.39%-0.31%
2019-12-045.605.605.415.51-1.96%0.33%-3.27%127,896,000702,451,000192%5.49-1.77%5.56-1.58%5.61-1.51%5.70-1.06%-0.31%
2019-12-035.615.625.565.62-0.18%0.52%-2.38%47,210,900263,964,00081%5.59-1.15%5.65-0.79%5.69-0.91%5.76-0.38%-0.25%
2019-12-025.735.745.605.63-1.40%-0.46%-2.58%74,152,200419,376,000126%5.66-0.76%5.69-0.87%5.75-0.47%5.78-0.29%-0.28%
2019-11-295.705.735.685.71-0.35%0.19%-1.48%42,962,700244,863,00076%5.70-0.63%5.74-0.79%5.77-0.29%5.80-0.09%-0.32%
2019-11-285.775.795.695.73-0.87%-0.09%-1.22%65,442,300375,292,000110%5.74-1.14%5.79-0.22%5.79-0.29%5.80-0.19%-0.37%
2019-11-275.795.835.775.78-0.86%-0.36%-0.55%43,834,300254,283,00076%5.80-0.43%5.80-0.05%5.81-0.17%5.81-0.05%-0.39%
2019-11-265.805.865.805.830.87%0.07%0.26%87,636,000510,534,000148%5.830.97%5.810.16%5.82-0.03%5.820.07%-0.43%
2019-11-255.805.825.735.78-0.17%0.17%-0.53%55,507,400320,273,00095%5.77-0.69%5.80-0.57%5.82-0.05%5.81-0.17%-0.48%
2019-11-225.845.885.765.79-0.69%-0.34%-0.53%55,818,400324,298,00085%5.81-0.10%5.83-0.17%5.820.16%5.82-0.56%-0.51%
2019-11-215.825.865.785.83-0.34%0.24%-0.41%41,788,000243,056,00058%5.82-0.85%5.840.21%5.81-0.09%5.85-0.37%-0.45%
2019-11-205.855.925.835.85-0.51%-0.27%-0.44%48,486,400284,415,00064%5.870.51%5.830.50%5.820.10%5.88-0.49%-0.40%
2019-11-195.795.885.765.881.55%0.75%-0.42%60,197,900351,314,00075%5.840.99%5.800.00%5.810.14%5.91-0.62%-0.32%
2019-11-185.755.815.755.790.70%0.19%-2.56%48,556,000280,603,00056%5.78-0.09%5.80-0.24%5.80-0.28%5.94-0.67%-0.25%
2019-11-155.855.855.745.75-1.71%-0.59%-3.88%80,222,300464,000,00085%5.78-0.99%5.81-0.10%5.82-1.02%5.98-0.62%-0.17%
2019-11-145.845.875.825.850.00%0.14%-2.81%50,298,800293,823,00052%5.840.24%5.82-0.12%5.88-0.56%6.02-0.45%-0.10%
2019-11-135.805.885.765.850.17%0.38%-3.24%61,508,500358,479,00059%5.830.55%5.83-1.19%5.91-0.82%6.05-0.40%-0.05%
2019-11-125.825.855.735.840.52%0.76%-3.79%73,995,600428,847,00066%5.80-0.80%5.90-1.01%5.96-1.05%6.07-0.41%-0.01%
2019-11-115.935.935.805.81-2.52%-0.56%-4.68%128,416,200750,397,000113%5.84-2.86%5.96-1.67%6.03-1.34%6.10-0.54%0.02%
2019-11-086.076.105.965.96-1.49%-0.91%-2.74%119,691,900719,981,000100%6.02-0.63%6.06-0.93%6.11-0.59%6.130.05%0.07%
2019-11-076.076.106.036.05-0.49%-0.05%-1.22%75,745,600458,504,00066%6.05-0.98%6.11-0.67%6.14-0.26%6.130.11%0.04%
2019-11-066.176.206.046.08-1.62%-0.54%-0.62%93,063,200568,928,00083%6.11-0.72%6.16-0.29%6.16-0.08%6.120.30%0.02%
2019-11-056.186.206.116.180.32%0.37%1.31%105,892,400651,995,00092%6.16-0.50%6.170.00%6.160.08%6.100.15%-0.04%
2019-11-046.186.236.156.160.00%-0.45%1.13%113,744,000703,897,00098%6.190.28%6.170.23%6.160.24%6.090.15%-0.06%
2019-11-016.156.216.116.160.33%-0.18%1.28%101,098,800623,882,00089%6.170.18%6.160.21%6.140.54%6.080.05%-0.07%
2019-10-316.166.226.116.140.16%-0.32%1.00%122,016,200751,634,000109%6.160.21%6.150.20%6.110.53%6.080.05%-0.07%
2019-10-306.066.236.026.130.49%-0.28%0.89%121,663,100747,887,000113%6.150.28%6.130.82%6.080.66%6.080.03%-0.06%
2019-10-296.166.186.096.10-1.45%-0.49%0.43%104,041,000637,730,00099%6.130.03%6.080.73%6.040.18%6.07-0.16%-0.07%
2019-10-286.036.206.026.190.00%1.01%1.74%209,486,3001,283,736,000196%6.133.81%6.041.70%6.030.53%6.08-0.03%-0.06%