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
2019-03-256.836.926.806.81-2.71%0.00%0.00%205,029,6001,404,430,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-227.117.126.897.00-1.82%0.36%-1.52%247,418,3001,725,647,00061%6.98-2.20%7.12-0.42%7.090.14%7.110.45%0.80%
2019-03-217.187.237.077.13-0.70%-0.03%0.76%231,130,3001,648,441,00057%7.13-1.29%7.150.65%7.080.80%7.080.34%0.83%
2019-03-207.157.407.057.181.13%-0.62%1.82%320,873,6002,318,231,00079%7.232.28%7.111.54%7.02-0.24%7.050.31%0.89%
2019-03-197.057.137.007.100.42%0.51%1.00%223,274,2001,577,124,00053%7.060.86%7.000.82%7.04-1.80%7.030.44%1.00%
2019-03-186.987.086.837.072.32%0.94%1.01%293,018,5002,052,354,00065%7.001.01%6.94-1.39%7.170.63%7.000.42%1.07%
2019-03-156.987.076.816.91-0.58%-0.35%-0.86%273,086,5001,893,550,00058%6.930.54%7.04-2.53%7.120.62%6.970.43%1.16%
2019-03-147.107.106.756.95-2.52%0.77%0.14%390,266,7002,691,506,00083%6.90-3.90%7.220.42%7.080.07%6.940.57%1.19%
2019-03-137.307.396.997.13-4.93%-0.65%3.32%604,075,1004,335,372,000133%7.18-2.80%7.191.55%7.070.66%6.901.35%1.26%
2019-03-126.947.576.857.509.01%1.57%10.15%944,619,6006,975,158,000206%7.389.13%7.085.15%7.033.54%6.812.65%1.44%
2019-03-116.427.066.426.886.34%1.68%3.72%411,474,7002,784,130,00096%6.772.27%6.73-1.15%6.790.19%6.631.02%1.26%
2019-03-086.686.756.456.47-5.69%-2.21%-1.46%335,860,8002,222,177,00075%6.62-2.93%6.81-0.40%6.770.27%6.570.77%1.31%
2019-03-076.866.976.736.86-0.87%0.65%5.28%315,857,8002,152,906,00074%6.82-2.07%6.840.57%6.750.97%6.520.95%1.29%
2019-03-066.867.186.806.921.02%-0.57%7.20%434,496,7003,023,967,000107%6.963.30%6.802.01%6.691.36%6.461.37%1.25%
2019-03-056.576.886.506.854.26%1.66%7.57%451,617,4003,043,007,000115%6.740.40%6.671.43%6.601.37%6.371.14%1.15%
2019-03-046.706.886.506.570.31%-2.10%4.35%458,249,4003,075,331,000125%6.713.29%6.570.66%6.511.74%6.301.37%1.08%
2019-03-016.506.596.376.551.87%0.82%5.46%315,672,5002,050,891,00089%6.500.25%6.531.13%6.401.19%6.210.76%1.02%
2019-02-286.576.666.416.43-3.89%-0.79%4.32%432,630,7002,803,844,000129%6.48-1.26%6.461.49%6.321.35%6.161.20%1.00%
2019-02-276.086.736.086.699.31%1.92%9.83%868,971,5005,704,291,000281%6.566.70%6.364.55%6.243.84%6.093.22%0.96%
2019-02-266.236.266.086.12-1.77%-0.52%3.71%342,886,5002,109,363,000123%6.15-0.05%6.081.32%6.011.11%5.900.79%0.94%
2019-02-256.186.296.036.234.53%1.22%6.40%512,053,7003,151,804,000205%6.164.57%6.012.69%5.942.08%5.861.53%0.87%
2019-02-225.835.965.775.962.94%1.26%3.35%299,405,2001,762,418,000138%5.890.75%5.850.74%5.820.52%5.770.54%0.72%
2019-02-215.805.935.765.79-0.69%-0.89%0.94%256,227,7001,496,958,000133%5.840.72%5.810.36%5.790.43%5.740.54%0.66%
2019-02-205.775.865.715.831.22%0.52%2.19%213,499,0001,238,294,000123%5.800.71%5.780.28%5.770.09%5.710.41%0.60%
2019-02-195.845.845.705.76-1.20%0.02%1.37%190,463,5001,096,828,000121%5.76-0.52%5.770.17%5.760.35%5.680.50%0.55%
2019-02-185.765.845.735.831.75%0.71%3.11%237,732,3001,376,167,000165%5.790.73%5.760.04%5.740.70%5.650.73%0.49%
2019-02-155.765.825.705.73-0.17%-0.30%2.08%162,000,900931,007,000126%5.750.19%5.760.54%5.700.56%5.610.52%0.42%
2019-02-145.805.805.675.74-2.21%0.07%2.79%248,997,3001,428,305,000208%5.74-0.59%5.730.88%5.671.00%5.580.85%0.38%
2019-02-135.455.965.445.877.90%1.73%6.01%428,130,2002,470,503,000423%5.776.20%5.685.09%5.614.60%5.542.96%0.33%
2019-02-125.455.455.415.440.00%0.13%1.15%75,135,300408,244,000107%5.430.26%5.400.78%5.370.60%5.380.13%0.05%