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:
西藏城投( 600773.SH 上证)
所属成分指数: 上证180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
2019-08-235.915.945.865.87-0.68%-0.31%2.02%2,938,20017,301,00083%5.89-0.12%5.890.15%5.870.69%5.750.35%-0.29%
2019-08-225.935.935.865.910.34%0.25%3.07%2,493,70014,701,00071%5.900.10%5.880.50%5.830.95%5.730.28%-0.41%
2019-08-215.815.945.815.890.68%0.02%3.01%3,339,70019,668,00095%5.890.34%5.850.97%5.770.68%5.720.35%-0.52%
2019-08-205.905.925.845.850.00%-0.32%2.67%4,268,10025,048,000124%5.870.96%5.801.52%5.730.79%5.700.58%-0.64%
2019-08-195.735.865.665.852.81%0.64%3.27%4,604,10026,765,000124%5.811.61%5.710.85%5.690.69%5.67-0.18%-0.89%
2019-08-165.625.785.625.690.53%-0.54%0.26%4,944,30028,285,000134%5.722.49%5.660.75%5.650.45%5.68-0.63%-0.95%
2019-08-155.485.705.485.660.18%1.40%-0.89%4,106,30022,921,000110%5.58-1.57%5.62-0.30%5.62-0.37%5.71-0.95%-0.97%
2019-08-145.645.725.615.651.62%-0.37%-2.01%4,929,10027,952,000137%5.671.58%5.640.45%5.640.11%5.77-1.03%-0.92%
2019-08-135.635.635.555.56-1.77%-0.41%-4.57%2,448,40013,670,00069%5.58-0.66%5.61-0.57%5.64-0.04%5.83-0.94%-0.89%
2019-08-125.635.665.565.661.25%0.71%-3.76%2,013,70011,316,00056%5.62-0.23%5.64-0.25%5.64-1.12%5.88-0.78%-0.83%
2019-08-095.685.725.585.59-1.24%-0.76%-5.69%2,515,30014,169,00068%5.63-0.67%5.660.27%5.70-1.35%5.93-0.85%-0.78%
2019-08-085.665.735.625.660.18%-0.19%-5.32%2,679,60015,197,00072%5.670.09%5.64-1.40%5.78-1.23%5.98-0.75%-0.72%
2019-08-075.675.705.625.650.36%-0.28%-6.19%2,859,40016,202,00078%5.670.78%5.72-1.70%5.85-1.42%6.02-0.84%-0.68%
2019-08-065.785.785.455.63-4.25%0.14%-7.31%6,753,30037,970,000185%5.62-5.48%5.82-3.64%5.94-2.90%6.07-1.97%-0.62%
2019-08-055.976.035.855.88-2.33%-1.14%-5.10%3,728,90022,181,000120%5.95-1.21%6.04-1.37%6.11-1.08%6.20-0.75%-0.47%
2019-08-026.036.105.956.02-2.75%-0.02%-3.57%4,416,40026,593,000138%6.02-2.76%6.13-1.59%6.18-1.20%6.24-0.86%-0.49%
2019-08-016.166.266.146.190.00%-0.03%-1.70%2,943,60018,228,000101%6.19-0.10%6.23-0.48%6.26-0.37%6.30-0.46%-0.46%
2019-07-316.296.296.156.19-1.59%-0.13%-2.15%3,633,00022,518,000123%6.20-1.59%6.26-0.81%6.28-0.60%6.33-0.66%-0.53%
2019-07-306.296.356.256.290.48%-0.13%-1.22%2,711,30017,075,00095%6.300.14%6.31-0.10%6.320.08%6.37-0.34%-0.52%
2019-07-296.336.376.256.26-1.42%-0.46%-2.03%2,635,70016,577,00093%6.29-0.66%6.31-0.38%6.31-0.02%6.39-0.36%-0.55%
2019-07-266.326.396.276.350.63%0.30%-0.98%2,616,20016,562,00090%6.330.19%6.340.36%6.31-0.41%6.41-0.25%-0.57%
2019-07-256.366.366.296.31-0.32%-0.14%-1.85%2,057,70013,002,00069%6.32-0.63%6.310.10%6.34-0.46%6.43-0.33%-0.56%
2019-07-246.326.396.316.330.48%-0.46%-1.86%2,124,00013,506,00068%6.361.37%6.31-0.51%6.37-0.61%6.45-0.23%-0.57%
2019-07-236.256.326.186.301.94%0.43%-2.55%2,763,40017,335,00082%6.27-0.49%6.34-0.89%6.41-0.70%6.47-0.48%-0.58%
2019-07-226.496.496.176.18-4.63%-1.97%-4.86%4,766,50030,049,000138%6.30-2.81%6.40-1.75%6.45-0.92%6.50-0.90%-0.55%
2019-07-196.416.526.416.481.09%-0.09%-1.14%2,346,90015,222,00067%6.490.25%6.51-0.23%6.51-0.02%6.56-0.64%-0.50%
2019-07-186.536.536.406.41-2.29%-0.93%-2.83%3,073,20019,885,00083%6.47-1.52%6.53-0.14%6.51-0.23%6.60-1.14%-0.45%
2019-07-176.546.626.516.560.15%-0.15%-1.69%2,981,50019,588,00072%6.570.47%6.530.38%6.530.12%6.67-0.55%-0.32%
2019-07-166.516.586.486.550.15%0.17%-2.38%2,470,60016,156,00055%6.540.62%6.51-0.06%6.52-0.23%6.71-0.59%-0.26%
2019-07-156.506.586.396.540.00%0.63%-3.11%3,379,20021,961,00068%6.500.03%6.51-0.14%6.54-0.76%6.75-0.55%-0.18%