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
2020-01-235.945.955.655.76-3.68%-1.10%-7.74%6,616,50038,536,00060%5.82-2.04%5.92-1.38%5.98-1.22%6.24-1.00%0.40%
2020-01-225.976.055.815.980.17%0.59%-5.17%5,519,20032,813,00041%5.95-0.85%6.00-0.73%6.05-1.19%6.310.16%0.73%
2020-01-216.096.095.955.97-1.97%-0.43%-5.18%5,400,20032,377,00035%6.00-0.88%6.04-0.74%6.12-2.44%6.300.26%0.92%
2020-01-206.046.135.966.090.83%0.68%-3.03%5,790,10035,026,00037%6.05-0.41%6.09-1.19%6.28-0.92%6.280.38%0.94%
2020-01-176.086.176.016.04-0.17%-0.56%-3.45%6,435,90039,093,00040%6.07-0.64%6.16-2.81%6.33-0.30%6.260.32%0.93%
2020-01-166.196.256.006.05-2.26%-1.03%-2.98%11,290,50069,018,00071%6.11-2.08%6.34-1.42%6.35-0.81%6.240.24%0.92%
2020-01-156.356.376.176.19-3.73%-0.85%-0.50%12,878,70080,407,00084%6.24-4.73%6.43-0.14%6.410.60%6.220.36%0.95%
2020-01-146.446.716.406.430.00%-1.88%3.73%17,553,400115,019,000126%6.551.64%6.440.64%6.371.34%6.201.19%0.97%
2020-01-136.306.646.256.432.06%-0.26%4.96%13,472,70086,857,000102%6.452.11%6.401.44%6.281.31%6.131.07%0.91%
2020-01-106.406.456.236.30-3.52%-0.22%3.94%17,245,600108,885,000130%6.31-1.70%6.311.07%6.201.13%6.060.98%0.89%
2020-01-096.216.696.106.537.40%1.67%8.80%28,342,800182,055,000234%6.424.10%6.243.62%6.132.92%6.002.34%0.86%
2020-01-086.036.355.986.083.05%-1.46%3.67%25,449,400157,020,000248%6.175.18%6.023.70%5.962.46%5.872.05%0.66%
2020-01-075.835.945.805.901.37%0.58%2.66%9,257,40054,301,00099%5.871.16%5.810.14%5.820.28%5.750.45%0.52%
2020-01-065.715.865.655.821.57%0.36%1.73%10,535,00061,097,000118%5.800.92%5.80-0.12%5.800.17%5.720.32%0.49%
2020-01-035.835.835.715.73-1.38%-0.28%0.47%8,180,80047,009,00099%5.75-1.63%5.81-0.19%5.790.23%5.700.23%0.49%
2020-01-025.865.925.795.810.17%-0.53%2.11%9,407,40054,946,000122%5.840.29%5.820.52%5.780.77%5.690.51%0.51%
2019-12-315.775.895.755.80-0.17%-0.41%2.46%7,545,70043,943,000105%5.820.66%5.790.70%5.730.84%5.660.53%0.49%
2019-12-305.735.865.705.810.69%0.41%3.18%9,291,90053,759,000132%5.790.40%5.750.95%5.690.78%5.630.57%0.51%
2019-12-275.615.905.615.772.12%0.12%3.05%12,706,80073,232,000197%5.761.44%5.691.37%5.640.93%5.600.92%0.47%
2019-12-265.565.805.565.651.25%-0.55%1.84%8,839,40050,215,000160%5.682.03%5.620.99%5.590.61%5.550.67%0.39%
2019-12-255.585.605.535.58-0.89%0.22%1.25%6,494,30036,159,000128%5.57-0.47%5.560.07%5.560.16%5.510.29%0.32%
2019-12-245.425.675.425.634.45%0.64%2.46%12,338,60069,017,000263%5.592.55%5.560.84%5.550.62%5.500.72%0.31%
2019-12-235.505.555.385.39-2.36%-1.19%-1.21%4,458,30024,319,000117%5.46-1.75%5.51-0.38%5.510.05%5.460.09%0.25%
2019-12-205.555.595.525.52-0.72%-0.58%1.27%3,753,20020,839,000105%5.550.34%5.530.20%5.510.58%5.450.35%0.24%
2019-12-195.525.565.485.561.28%0.49%2.36%4,121,70022,804,000118%5.530.42%5.520.55%5.480.66%5.430.41%0.20%
2019-12-185.525.545.485.49-0.36%-0.36%1.48%3,823,60021,067,000114%5.51-0.15%5.490.75%5.440.41%5.410.37%0.15%
2019-12-175.445.555.425.511.10%-0.14%2.23%6,371,80035,157,000200%5.521.98%5.451.62%5.420.84%5.390.71%0.09%
2019-12-165.415.455.365.451.30%0.72%1.83%3,223,60017,442,000114%5.411.24%5.360.09%5.370.09%5.350.21%-0.03%
2019-12-135.325.395.305.381.32%0.65%0.73%2,991,40015,990,000109%5.350.30%5.36-0.26%5.37-0.02%5.340.06%-0.06%
2019-12-125.395.395.305.310.00%-0.36%-0.52%3,328,40017,737,000124%5.33-1.24%5.37-0.41%5.370.06%5.340.02%-0.09%