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
2019-09-126.256.276.226.250.16%0.05%1.44%7,770,30048,541,00067%6.25-0.13%6.24-0.02%6.240.10%6.160.20%0.26%
2019-09-116.266.306.226.24-0.48%-0.24%1.48%8,539,70053,412,00075%6.260.35%6.240.14%6.230.50%6.150.25%0.27%
2019-09-106.276.296.206.270.00%0.59%2.22%13,029,10081,213,000114%6.23-0.24%6.240.06%6.200.42%6.130.34%0.26%
2019-09-096.266.296.226.270.97%0.35%2.57%12,967,40081,025,000119%6.250.45%6.230.81%6.180.72%6.110.56%0.23%
2019-09-066.206.266.196.210.16%-0.16%2.15%9,249,00057,528,00088%6.22-0.06%6.180.55%6.130.56%6.080.26%0.16%
2019-09-056.246.276.186.200.32%-0.39%2.26%18,936,700117,860,000184%6.221.85%6.151.37%6.100.86%6.060.58%0.15%
2019-09-046.046.196.036.182.15%1.13%2.52%17,023,900104,037,000187%6.111.18%6.060.88%6.050.40%6.030.28%0.11%
2019-09-036.046.076.016.050.00%0.17%0.65%7,920,00047,837,00096%6.040.45%6.010.03%6.020.08%6.010.00%0.10%
2019-09-025.956.065.926.051.68%0.62%0.65%11,741,90070,604,000141%6.010.49%6.01-0.23%6.020.37%6.010.03%0.11%
2019-08-306.056.085.905.95-1.33%-0.57%-0.98%9,529,30057,021,000116%5.98-0.89%6.02-0.20%6.00-0.15%6.010.05%0.07%
2019-08-296.076.096.016.03-0.66%-0.13%0.40%6,306,80038,082,00082%6.04-0.28%6.040.75%6.010.03%6.010.30%-0.05%
2019-08-286.046.106.016.070.83%0.25%1.37%8,817,10053,385,000114%6.060.72%5.990.18%6.000.10%5.990.17%-0.23%
2019-08-275.926.065.926.021.69%0.13%0.70%8,670,10052,123,000117%6.011.83%5.980.02%6.00-0.10%5.980.10%-0.44%
2019-08-265.895.965.855.92-1.33%0.27%-0.87%8,659,60051,124,000123%5.90-2.04%5.98-0.85%6.00-0.33%5.97-0.13%-0.48%
2019-08-236.046.075.996.00-0.83%-0.45%0.33%7,756,80046,748,000118%6.030.00%6.03-0.08%6.020.27%5.980.13%-0.48%
2019-08-226.036.066.006.050.00%0.38%1.31%5,444,80032,816,00085%6.03-0.10%6.030.22%6.010.59%5.970.13%-0.52%
2019-08-216.036.076.006.050.67%0.28%1.44%7,901,90047,669,000126%6.03-0.12%6.020.47%5.970.22%5.960.22%-0.56%
2019-08-206.036.086.006.01-0.50%-0.50%0.99%8,021,50048,453,000133%6.040.70%5.991.11%5.960.40%5.950.10%-0.61%
2019-08-195.926.065.916.042.37%0.70%1.60%10,422,80062,521,000149%6.001.54%5.930.49%5.940.34%5.95-0.42%-0.70%
2019-08-165.885.945.865.900.17%-0.12%-1.17%5,083,70030,030,00072%5.911.17%5.90-0.09%5.92-0.17%5.97-1.11%-0.67%
2019-08-155.805.915.785.89-0.67%0.87%-2.43%7,288,70042,560,00084%5.84-2.19%5.90-0.91%5.93-0.44%6.04-1.53%-0.60%
2019-08-146.016.025.935.93-0.17%-0.67%-3.28%5,249,90031,344,00054%5.970.62%5.960.10%5.950.19%6.13-1.90%-0.44%
2019-08-135.965.965.915.94-1.16%0.12%-4.96%3,758,90022,302,00029%5.93-0.45%5.950.03%5.94-0.22%6.25-0.24%-0.16%
2019-08-125.936.015.936.011.35%0.84%-4.07%5,216,50031,091,00039%5.960.08%5.950.24%5.95-0.87%6.27-0.22%-0.15%
2019-08-095.946.015.915.930.17%-0.42%-5.56%5,841,70034,789,00043%5.960.49%5.94-0.27%6.01-1.43%6.28-0.24%-0.15%
2019-08-085.925.965.905.920.34%-0.10%-5.94%4,264,10025,270,00031%5.930.08%5.95-1.21%6.09-1.63%6.29-0.21%-0.13%
2019-08-075.945.965.895.90-0.34%-0.35%-6.45%6,071,00035,944,00042%5.92-0.79%6.02-1.73%6.19-2.18%6.31-0.33%-0.13%
2019-08-066.086.095.855.92-4.05%-0.80%-6.45%17,122,100102,192,000116%5.97-3.66%6.13-2.85%6.33-1.14%6.33-0.75%-0.10%
2019-08-056.226.256.166.17-0.96%-0.40%-3.23%9,271,00057,432,00070%6.20-0.75%6.31-1.99%6.40-0.20%6.38-0.16%-0.05%
2019-08-026.296.306.176.230.00%-0.19%-2.44%19,301,300120,480,000147%6.24-3.09%6.44-0.82%6.42-0.51%6.39-0.42%-0.07%