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:
中路股份( 600818.SH 上证)
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
2020-11-309.859.949.699.70-1.92%-0.68%-4.88%4,317,90042,167,00049%9.77-1.37%10.08-0.15%10.01-0.59%10.20-0.05%1.01%
2020-11-2710.1410.179.799.89-2.47%-0.12%-3.07%6,251,80061,907,00075%9.90-3.71%10.100.27%10.07-2.37%10.20-0.08%1.01%
2020-11-2610.0010.659.9010.14-1.36%-1.39%-0.70%12,398,600127,493,000165%10.282.84%10.070.45%10.320.06%10.210.43%1.00%
2020-11-259.7910.289.6910.285.33%2.81%1.11%11,092,400110,908,000167%10.001.55%10.03-3.73%10.31-0.15%10.170.03%0.94%
2020-11-2410.0010.029.759.76-4.31%-0.87%-3.97%8,278,20081,505,000143%9.85-3.14%10.41-0.90%10.33-0.57%10.160.10%0.91%
2020-11-2310.2310.4510.0010.20-4.40%0.34%0.45%12,725,100129,349,000250%10.17-5.78%10.51-0.38%10.39-0.36%10.150.63%0.88%
2020-11-2010.6111.0810.5210.675.23%-1.09%5.75%20,896,900225,442,000547%10.796.43%10.559.10%10.429.39%10.097.95%0.80%
2020-11-1910.1110.1410.1110.149.98%0.04%8.48%4,123,70041,799,000200%10.1410.61%9.675.89%9.534.47%9.351.26%-0.02%
2020-11-189.149.249.079.220.77%0.61%-0.12%2,419,10022,169,000109%9.160.84%9.130.45%9.120.25%9.23-0.04%-0.10%
2020-11-179.089.159.049.150.55%0.68%-0.92%1,240,50011,274,00057%9.09-0.17%9.09-0.17%9.10-0.39%9.24-0.16%-0.15%
2020-11-169.099.159.079.100.11%-0.03%-1.62%1,335,10012,153,00061%9.100.36%9.100.06%9.13-0.37%9.25-0.04%-0.18%
2020-11-139.139.149.029.09-0.55%0.22%-1.77%1,121,60010,173,00050%9.07-0.59%9.10-0.56%9.17-0.28%9.25-0.11%-0.23%
2020-11-129.099.209.069.140.55%0.18%-1.34%1,805,60016,475,00080%9.120.39%9.15-0.45%9.19-1.09%9.26-0.25%-0.26%
2020-11-119.179.179.049.09-0.98%0.01%-2.12%1,918,20017,435,00087%9.09-1.20%9.19-0.46%9.29-0.15%9.29-0.25%-0.24%
2020-11-109.289.389.109.18-0.54%-0.21%-1.40%3,229,70029,709,000153%9.20-0.56%9.23-1.49%9.31-0.34%9.31-0.23%-0.23%
2020-11-099.199.339.189.230.22%-0.23%-1.08%2,724,70025,206,000146%9.25-0.04%9.370.00%9.34-0.01%9.33-0.17%-0.25%
2020-11-069.399.519.169.21-3.15%-0.49%-1.47%2,431,10022,499,000147%9.26-2.96%9.37-0.35%9.34-0.10%9.35-0.25%-0.29%
2020-11-059.349.789.349.514.05%-0.28%1.49%3,744,30035,709,000258%9.543.77%9.411.92%9.350.82%9.370.45%-0.26%
2020-11-049.409.479.129.14-1.93%-0.55%-2.02%1,845,10016,959,000152%9.19-1.50%9.23-0.32%9.27-0.41%9.33-0.54%-0.26%
2020-11-039.259.449.259.320.54%-0.12%-0.63%1,367,20012,757,000121%9.331.68%9.26-0.36%9.31-0.01%9.38-0.41%-0.17%
2020-11-029.109.329.019.271.53%1.01%-1.57%1,420,70013,038,000122%9.18-0.97%9.29-0.66%9.31-0.48%9.42-0.54%-0.25%
2020-10-309.469.469.079.13-3.28%-1.48%-3.58%1,587,60014,713,000136%9.27-1.90%9.35-0.44%9.36-0.55%9.47-0.37%-0.70%
2020-10-299.379.579.269.440.64%-0.06%-0.67%1,290,80012,193,000115%9.450.85%9.390.27%9.41-0.12%9.50-0.08%-0.72%
2020-10-289.359.549.259.380.32%0.15%-1.39%1,205,40011,290,000109%9.370.15%9.37-0.47%9.42-0.68%9.51-0.17%-0.76%
2020-10-279.419.429.309.35-0.64%-0.02%-1.87%814,2007,614,00071%9.35-0.49%9.41-0.63%9.49-0.67%9.53-0.42%-0.81%
2020-10-269.499.559.269.41-0.11%0.13%-1.65%601,6005,654,00047%9.40-0.90%9.47-0.71%9.55-0.25%9.57-0.55%-0.82%
2020-10-239.539.649.409.42-1.36%-0.66%-2.09%848,9008,050,00060%9.48-0.31%9.54-0.52%9.57-0.01%9.620.04%-0.81%
2020-10-229.509.629.399.550.10%0.40%-0.70%935,1008,895,00059%9.51-1.02%9.59-0.15%9.570.00%9.620.43%-0.87%
2020-10-219.759.759.539.54-1.75%-0.73%-0.38%1,087,10010,447,00064%9.61-0.15%9.610.27%9.570.20%9.580.39%-0.98%
2020-10-209.439.759.439.710.00%0.89%1.79%1,533,80014,762,00074%9.620.45%9.580.38%9.56-0.28%9.54-1.21%-1.18%