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
2020-06-045.085.085.035.04-0.20%-0.10%0.22%44,054,800222,271,00059%5.05-0.73%5.070.24%5.040.16%5.03-0.12%-0.28%
2020-06-035.105.125.055.05-0.79%-0.63%0.30%65,187,300331,278,00087%5.080.12%5.060.60%5.030.28%5.04-0.06%-0.30%
2020-06-025.045.125.025.090.99%0.28%1.03%107,998,100548,145,000146%5.081.00%5.030.64%5.020.36%5.04-0.10%-0.31%
2020-06-014.975.054.975.041.61%0.28%-0.06%95,482,200479,847,000136%5.031.17%5.000.34%5.000.06%5.04-0.36%-0.30%
2020-05-294.964.984.964.96-0.40%-0.16%-2.00%77,889,100386,939,000111%4.97-0.40%4.98-0.38%5.00-0.42%5.06-0.34%-0.27%
2020-05-284.985.024.964.98-0.20%-0.16%-1.93%59,500,800296,787,00087%4.99-0.02%5.00-0.20%5.02-0.46%5.08-0.28%-0.23%
2020-05-275.025.024.974.99-0.80%0.02%-2.00%56,514,500281,971,00083%4.99-0.44%5.01-0.46%5.04-0.44%5.09-0.29%-0.21%
2020-05-265.045.064.985.030.00%0.38%-1.51%99,785,000499,999,000145%5.01-0.26%5.03-0.75%5.06-0.73%5.11-0.45%-0.18%
2020-05-255.065.065.005.03-0.59%0.12%-1.95%56,514,900283,938,00087%5.02-0.81%5.07-0.59%5.10-0.57%5.13-0.45%-0.15%
2020-05-225.105.115.035.06-1.17%-0.10%-1.80%74,964,900379,726,000113%5.07-1.13%5.10-0.72%5.13-0.31%5.15-0.39%-0.10%
2020-05-215.135.155.105.120.00%-0.06%-1.02%55,449,700284,071,00085%5.120.04%5.14-0.29%5.14-0.06%5.17-0.27%-0.07%
2020-05-205.165.165.115.12-0.58%-0.02%-1.29%58,622,400300,228,00085%5.12-0.83%5.15-0.10%5.15-0.16%5.19-0.17%-0.06%
2020-05-195.205.215.145.15-0.19%-0.27%-0.89%63,568,800328,238,00086%5.16-0.02%5.160.14%5.16-0.10%5.20-0.06%-0.06%
2020-05-185.125.225.115.160.58%-0.10%-0.75%85,895,500443,626,000108%5.170.57%5.150.06%5.16-0.39%5.200.02%-0.08%
2020-05-155.145.165.125.130.00%-0.12%-1.31%54,400,000279,422,00071%5.14-0.08%5.15-0.35%5.18-0.40%5.200.08%-0.12%
2020-05-145.155.165.135.13-0.77%-0.19%-1.23%59,141,900303,991,00075%5.14-0.41%5.17-0.75%5.20-0.40%5.19-0.08%-0.18%
2020-05-135.175.195.145.17-0.58%0.17%-0.54%65,810,600339,657,00083%5.16-0.64%5.20-0.55%5.22-0.13%5.20-0.04%-0.20%
2020-05-125.235.245.165.20-0.57%0.12%0.00%58,479,300303,757,00073%5.19-1.09%5.23-0.25%5.230.06%5.20-0.10%-0.25%
2020-05-115.275.295.225.23-0.19%-0.40%0.48%70,794,900371,735,00088%5.250.10%5.250.29%5.230.29%5.21-0.02%-0.34%
2020-05-085.235.275.225.240.58%-0.11%0.65%70,612,400370,442,00088%5.250.10%5.230.29%5.210.41%5.21-0.06%-0.35%
2020-05-075.255.325.205.21-0.76%-0.59%0.02%93,240,700488,698,000116%5.240.56%5.220.46%5.190.23%5.21-0.13%-0.35%
2020-05-065.165.265.155.250.57%0.73%0.65%106,236,300553,748,000131%5.210.25%5.190.60%5.180.14%5.22-0.25%-0.33%
2020-04-305.155.255.155.221.56%0.40%-0.17%119,345,200620,478,000145%5.201.35%5.160.27%5.17-0.14%5.23-0.19%-0.30%
2020-04-295.125.155.105.140.39%0.19%-1.89%49,475,300253,801,00063%5.130.10%5.15-0.37%5.18-0.42%5.24-0.36%-0.27%
2020-04-285.195.205.065.12-1.16%-0.10%-2.62%83,467,200427,746,00099%5.13-1.18%5.17-0.86%5.20-0.65%5.26-0.53%-0.23%
2020-04-275.175.215.155.180.00%-0.12%-2.01%67,497,600350,030,00078%5.19-0.14%5.21-0.44%5.23-0.46%5.29-0.30%-0.16%
2020-04-245.245.265.165.18-1.15%-0.25%-2.30%75,207,800390,519,00086%5.19-1.16%5.23-0.57%5.26-0.47%5.30-0.56%-0.12%
2020-04-235.295.295.225.24-0.95%-0.27%-1.73%69,064,600362,887,00071%5.25-0.10%5.26-0.30%5.28-0.11%5.33-1.02%-0.04%
2020-04-225.255.295.245.290.19%0.59%-1.80%69,928,500367,779,00056%5.26-0.32%5.28-0.30%5.29-0.30%5.39-0.07%0.16%
2020-04-215.305.305.255.280.00%0.08%-2.06%75,048,600395,964,00057%5.28-0.45%5.30-0.08%5.31-0.38%5.39-0.04%0.18%