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:
西藏天路( 600326.SH 上证)
板块 :建筑施工   
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
2020-10-207.857.917.767.910.25%1.07%-1.87%13,645,300106,788,00091%7.83-1.50%7.90-1.06%7.99-1.26%8.06-0.01%-0.34%
2020-10-198.008.047.877.89-0.75%-0.69%-2.13%10,055,70079,889,00068%7.95-0.19%7.99-0.96%8.09-0.92%8.060.07%-0.36%
2020-10-168.008.057.917.95-0.75%-0.13%-1.32%9,686,20077,098,00063%7.96-1.04%8.06-1.19%8.17-0.09%8.06-0.06%-0.37%
2020-10-158.108.127.998.01-1.35%-0.42%-0.63%11,281,50090,749,00069%8.04-1.13%8.16-0.88%8.170.37%8.06-0.32%-0.37%
2020-10-148.288.328.088.12-2.17%-0.20%0.41%16,082,100130,837,00097%8.14-1.79%8.230.24%8.140.37%8.09-0.69%-0.33%
2020-10-138.368.368.258.30-0.95%0.19%1.93%13,333,300110,449,00077%8.280.21%8.211.20%8.110.90%8.14-1.30%-0.28%
2020-10-128.148.408.078.383.33%1.37%1.58%23,059,800190,635,000114%8.272.34%8.111.54%8.041.15%8.25-0.22%-0.21%
2020-10-098.008.147.968.112.53%0.40%-1.91%17,088,800138,040,00082%8.081.36%7.991.05%7.950.00%8.27-0.23%-0.29%
2020-09-307.888.127.827.910.51%-0.75%-4.55%20,176,300160,806,00092%7.971.01%7.910.29%7.95-0.89%8.29-0.31%-0.43%
2020-09-297.837.957.807.870.90%-0.25%-5.33%10,380,40081,897,00046%7.890.82%7.89-0.87%8.02-1.82%8.31-0.37%-0.64%
2020-09-287.917.977.717.80-1.14%-0.33%-6.52%13,098,800102,513,00051%7.83-1.31%7.95-1.74%8.17-2.72%8.34-0.17%-0.95%
2020-09-258.058.087.827.89-1.74%-0.50%-5.60%16,078,700127,507,00062%7.93-1.54%8.10-2.53%8.40-0.76%8.36-0.04%-1.69%
2020-09-248.198.257.988.03-2.90%-0.30%-3.96%20,481,800164,960,00078%8.05-3.16%8.31-3.17%8.46-0.42%8.36-0.08%-1.85%
2020-09-238.468.468.258.27-2.01%-0.57%-1.17%15,751,300131,007,00061%8.32-2.12%8.58-0.05%8.500.27%8.370.12%-2.01%
2020-09-228.618.648.388.44-3.87%-0.67%0.98%25,766,100218,937,00093%8.50-2.68%8.580.59%8.480.27%8.36-0.17%-2.17%
2020-09-218.458.948.438.783.66%0.56%4.87%40,019,900349,404,000144%8.733.71%8.532.51%8.451.59%8.37-0.65%-2.25%
2020-09-188.388.528.308.471.07%0.61%0.51%23,602,500198,714,00077%8.421.42%8.32-0.07%8.320.71%8.43-1.02%-2.32%
2020-09-178.258.438.128.381.58%0.95%-1.57%23,319,500193,583,00070%8.300.69%8.330.37%8.260.30%8.51-1.58%-2.30%
2020-09-168.318.388.158.25-2.02%0.07%-4.64%23,397,200192,892,00061%8.24-1.83%8.300.53%8.24-0.13%8.65-2.38%-2.26%
2020-09-158.288.528.218.422.56%0.26%-4.99%36,389,400305,606,00081%8.402.67%8.251.36%8.25-0.51%8.86-3.51%-2.19%
2020-09-148.148.268.128.210.61%0.37%-10.61%20,912,300171,067,00037%8.181.26%8.14-0.71%8.29-2.53%9.18-7.62%-1.99%
2020-09-118.008.177.958.160.99%1.02%-17.92%21,353,200172,492,00024%8.08-1.09%8.20-1.88%8.50-1.96%9.94-1.59%-1.17%
2020-09-108.238.278.078.08-0.74%-1.07%-20.02%23,246,500189,852,00025%8.17-1.38%8.36-3.19%8.67-2.24%10.10-1.72%-0.98%
2020-09-098.448.488.118.14-5.24%-1.70%-20.82%41,247,000341,565,00042%8.28-3.36%8.63-2.84%8.87-3.30%10.28-1.48%-0.73%
2020-09-088.738.788.428.59-1.49%0.25%-17.67%35,555,000304,659,00035%8.57-4.10%8.88-2.34%9.18-3.85%10.43-0.98%-0.48%
2020-09-079.229.298.598.72-6.54%-2.41%-17.24%55,356,100494,607,00056%8.94-1.64%9.10-2.82%9.54-8.52%10.54-1.31%-0.32%
2020-09-048.929.338.779.332.41%2.71%-12.62%42,255,900383,855,00044%9.08-1.85%9.36-3.98%10.43-1.88%10.68-0.85%-0.12%
2020-09-039.509.509.069.11-3.60%-1.57%-15.41%59,950,100554,819,00063%9.26-3.28%9.75-9.21%10.63-2.24%10.77-1.18%-0.04%
2020-09-029.739.959.399.45-6.06%-1.24%-13.29%86,993,600832,444,00096%9.57-5.82%10.74-3.13%10.88-1.83%10.90-1.70%0.06%
2020-09-0110.6110.7910.0610.060.00%-0.98%-9.25%110,159,7001,119,203,000133%10.16-11.58%11.09-2.91%11.08-1.85%11.09-1.49%0.27%