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:
铁龙物流( 600125.SH 上证)
板块 :铁路_h   
所属成分指数: 中证500
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
2020-01-225.845.855.765.82-0.68%0.15%-2.85%9,451,60054,920,00067%5.81-1.64%5.90-0.49%5.91-0.61%5.99-0.12%0.07%
2020-01-216.026.025.865.86-2.82%-0.81%-2.30%13,751,00081,242,00096%5.91-0.97%5.93-0.29%5.95-0.60%6.00-0.15%0.10%
2020-01-205.896.035.866.032.38%1.07%0.38%12,176,20072,647,00088%5.970.81%5.95-0.24%5.99-0.25%6.01-0.05%0.14%
2020-01-175.935.965.885.89-0.34%-0.47%-2.00%7,724,40045,715,00054%5.92-0.52%5.96-0.82%6.00-0.38%6.01-0.05%0.18%
2020-01-166.026.035.915.91-1.34%-0.66%-1.71%11,049,30065,733,00075%5.95-1.06%6.01-0.45%6.02-0.30%6.01-0.10%0.21%
2020-01-156.076.085.985.99-1.32%-0.38%-0.48%9,607,10057,770,00064%6.01-0.96%6.04-0.15%6.040.22%6.020.03%0.27%
2020-01-146.056.106.036.070.17%-0.02%0.88%10,906,20066,208,00073%6.070.71%6.050.10%6.030.15%6.020.13%0.30%
2020-01-136.056.065.986.060.33%0.53%0.85%12,521,80075,480,00080%6.03-0.31%6.040.32%6.020.08%6.010.17%0.34%
2020-01-106.076.116.006.04-0.82%-0.12%0.68%15,391,80093,067,00097%6.050.05%6.020.18%6.020.15%6.000.37%0.38%
2020-01-095.946.125.936.093.22%0.76%1.89%33,905,300204,909,000201%6.041.82%6.010.59%6.010.27%5.980.44%0.42%
2020-01-085.975.995.885.90-1.83%-0.61%-0.86%12,967,00076,977,00091%5.94-1.05%5.98-0.35%5.99-0.18%5.950.17%0.40%
2020-01-076.006.045.976.010.33%0.18%1.16%10,971,60065,817,00082%6.000.08%6.00-0.13%6.000.08%5.940.32%0.39%
2020-01-065.956.065.925.99-0.17%-0.07%1.15%14,029,00084,094,000107%5.99-0.07%6.010.02%6.000.25%5.920.27%0.36%
2020-01-036.046.075.966.00-0.33%0.03%1.59%13,955,50083,709,000112%6.00-0.40%6.000.13%5.980.57%5.910.34%0.35%
2020-01-026.046.075.996.020.67%-0.03%2.28%14,108,60084,956,000119%6.020.59%6.000.57%5.950.51%5.890.41%0.34%
2019-12-316.006.055.955.98-0.66%-0.12%2.01%11,024,20066,007,00097%5.990.10%5.960.69%5.920.53%5.860.41%0.33%
2019-12-305.916.035.836.022.38%0.65%3.12%17,316,500103,576,000148%5.981.01%5.920.75%5.890.82%5.840.55%0.33%
2019-12-275.925.975.885.88-0.84%-0.69%1.27%15,075,60089,256,000139%5.920.63%5.880.81%5.840.52%5.810.52%0.30%
2019-12-265.725.975.715.933.67%0.78%2.67%27,120,200159,565,000261%5.882.92%5.832.03%5.811.13%5.780.80%0.27%
2019-12-255.725.745.695.720.00%0.05%-0.17%5,332,30030,483,00063%5.720.44%5.71-0.42%5.74-0.24%5.730.16%0.19%
2019-12-245.685.735.655.720.70%0.49%-0.02%6,046,00034,412,00071%5.69-0.61%5.74-0.40%5.76-0.19%5.720.07%0.18%
2019-12-235.755.795.675.68-1.39%-0.82%-0.65%8,609,20049,304,000102%5.73-1.07%5.76-0.40%5.770.04%5.720.07%0.18%
2019-12-205.795.835.755.76-0.69%-0.50%0.82%7,380,60042,728,00094%5.790.30%5.780.17%5.770.42%5.710.18%0.19%
2019-12-195.765.815.755.800.52%0.49%1.70%8,479,30048,945,000113%5.77-0.31%5.770.26%5.740.39%5.700.21%0.18%
2019-12-185.765.845.765.77-0.35%-0.35%1.39%8,787,40050,881,000123%5.790.42%5.760.65%5.720.53%5.690.30%0.18%
2019-12-175.735.815.715.791.05%0.42%2.04%15,034,00086,683,000223%5.770.89%5.721.01%5.690.74%5.670.48%0.15%
2019-12-165.755.755.685.730.70%0.26%1.47%8,670,20049,546,000150%5.720.94%5.670.69%5.650.28%5.650.23%0.13%
2019-12-135.615.705.615.691.79%0.49%0.99%10,209,10057,808,000188%5.661.43%5.630.38%5.630.20%5.630.20%0.15%
2019-12-125.575.605.555.590.18%0.14%-0.59%4,755,40026,545,00097%5.58-0.34%5.61-0.39%5.62-0.25%5.62-0.02%0.15%
2019-12-115.645.645.575.580.00%-0.37%-0.78%6,359,70035,619,000133%5.60-0.53%5.63-0.32%5.64-0.14%5.620.04%0.15%