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
2021-01-225.595.625.495.50-1.79%-0.60%-1.27%15,406,20085,235,00065%5.53-1.04%5.55-0.16%5.57-0.45%5.57-0.43%-0.94%
2021-01-215.495.675.475.602.00%0.16%0.09%20,695,100115,701,00082%5.591.69%5.56-0.32%5.600.13%5.60-0.52%-0.87%
2021-01-205.535.565.465.49-1.26%-0.15%-2.38%13,832,20076,056,00050%5.50-1.15%5.57-0.77%5.59-0.07%5.62-1.07%-0.76%
2021-01-195.615.635.525.56-1.59%-0.04%-2.20%16,159,10089,877,00050%5.56-1.16%5.620.11%5.590.25%5.69-1.35%-0.64%
2021-01-185.605.715.575.65-0.18%0.41%-1.96%23,395,200131,642,00059%5.63-0.23%5.610.39%5.580.16%5.76-0.81%-0.50%
2021-01-155.505.755.465.662.72%0.35%-2.58%29,462,200166,169,00067%5.641.44%5.590.88%5.57-0.43%5.81-1.69%-0.40%
2021-01-145.555.685.475.51-1.61%-0.90%-6.77%24,958,100138,774,00046%5.56-0.04%5.54-0.18%5.59-0.94%5.91-2.67%-0.16%
2021-01-135.465.625.425.602.00%0.68%-7.77%27,748,600154,329,00041%5.561.33%5.55-1.11%5.65-1.71%6.07-0.85%0.46%
2021-01-125.415.555.415.490.73%0.02%-10.35%22,242,200122,079,00029%5.49-1.58%5.61-1.54%5.75-1.90%6.12-0.03%0.80%
2021-01-115.795.795.445.45-5.55%-2.28%-11.03%39,503,100220,312,00050%5.58-2.81%5.70-2.43%5.86-1.31%6.13-0.02%0.94%
2021-01-085.715.865.605.770.52%0.56%-5.83%32,672,500187,487,00040%5.74-0.95%5.84-1.60%5.93-1.76%6.130.31%1.15%
2021-01-075.825.945.685.74-1.71%-0.91%-6.02%39,360,800228,012,00046%5.79-2.46%5.94-0.90%6.04-2.93%6.110.63%1.55%
2021-01-065.936.155.805.84-4.11%-1.67%-3.79%54,827,100325,611,00064%5.94-1.03%5.99-1.76%6.22-0.80%6.070.12%1.79%
2021-01-055.946.225.766.091.50%1.48%0.45%87,892,800527,401,000109%6.00-0.33%6.10-3.71%6.27-0.05%6.060.07%1.73%
2021-01-045.956.155.926.00-0.33%-0.35%-0.97%65,179,300392,472,00090%6.02-3.26%6.33-0.92%6.280.51%6.060.10%1.67%
2020-12-316.516.676.026.02-5.05%-3.28%-0.55%108,897,900677,728,000170%6.22-5.14%6.390.63%6.241.30%6.050.77%1.59%
2020-12-307.097.096.196.34-2.91%-3.37%5.54%140,925,800924,630,000277%6.563.70%6.355.04%6.164.69%6.013.46%1.47%
2020-12-296.206.536.016.539.93%3.21%12.47%83,539,100528,543,000216%6.337.13%6.053.33%5.892.69%5.812.60%1.07%
2020-12-285.806.005.725.941.54%0.58%4.97%61,321,100362,177,000185%5.911.06%5.852.24%5.731.15%5.661.42%0.76%
2020-12-255.726.065.635.850.52%0.10%4.84%72,360,700422,902,000254%5.840.36%5.721.78%5.671.56%5.582.05%0.53%
2020-12-245.726.065.635.823.74%-0.05%6.44%91,538,700532,992,000406%5.826.55%5.624.71%5.584.61%5.474.25%0.26%
2020-12-235.125.615.125.6110.00%2.65%6.96%68,845,300376,271,000459%5.478.18%5.375.77%5.345.00%5.253.11%-0.19%
2020-12-225.095.105.005.10-0.20%0.95%0.26%12,635,80063,836,000127%5.05-0.63%5.08-0.41%5.08-0.04%5.09-0.49%-0.55%
2020-12-215.105.135.045.110.39%0.51%-0.04%8,717,60044,319,00091%5.08-0.66%5.100.04%5.080.38%5.11-0.56%-0.52%
2020-12-185.115.155.085.09-0.78%-0.55%-0.99%6,598,90033,774,00067%5.120.37%5.100.47%5.060.16%5.14-0.66%-0.51%
2020-12-175.075.155.035.131.38%0.61%-0.87%7,608,30038,791,00073%5.100.49%5.070.60%5.06-0.18%5.18-0.44%-0.44%
2020-12-165.095.115.045.06-0.59%-0.28%-2.65%6,489,50032,925,00061%5.070.44%5.04-0.04%5.07-0.55%5.20-0.57%-0.39%
2020-12-155.015.115.005.091.19%0.75%-2.64%9,569,50048,349,00086%5.050.60%5.05-0.43%5.09-0.76%5.23-0.53%-0.34%
2020-12-145.045.095.005.03-1.57%0.16%-4.30%13,436,10067,473,000119%5.02-0.77%5.07-1.27%5.13-1.40%5.26-0.87%-0.31%
2020-12-115.155.165.015.110.00%0.97%-3.62%14,514,50073,455,000129%5.06-1.84%5.13-1.76%5.21-1.72%5.30-0.62%-0.23%