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:
大秦铁路( 601006.SH 上证)
板块 :铁路_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2020-01-227.897.897.817.84-0.88%-0.15%-1.94%26,255,900206,170,00092%7.85-0.86%7.92-0.29%7.92-0.28%8.00-0.23%-0.18%
2020-01-217.988.007.887.91-1.13%-0.13%-1.29%35,413,600280,479,000128%7.92-0.73%7.94-0.18%7.95-0.30%8.01-0.25%-0.16%
2020-01-207.928.027.908.000.88%0.28%-0.41%24,884,300198,519,00095%7.980.69%7.950.06%7.97-0.21%8.03-0.17%-0.15%
2020-01-177.947.957.917.930.13%0.09%-1.45%20,235,800160,325,00075%7.92-0.37%7.95-0.41%7.99-0.46%8.05-0.25%-0.14%
2020-01-167.947.997.917.92-0.38%-0.40%-1.82%24,523,300195,001,00091%7.95-0.19%7.98-0.42%8.02-0.43%8.07-0.32%-0.12%
2020-01-158.028.037.937.95-1.12%-0.21%-1.77%21,315,400169,817,00077%7.97-0.67%8.02-0.53%8.06-0.15%8.09-0.21%-0.05%
2020-01-147.958.067.958.040.12%0.24%-0.86%25,093,100201,267,00091%8.02-0.27%8.06-0.36%8.07-0.16%8.11-0.19%-0.01%
2020-01-138.108.128.018.03-0.86%-0.16%-1.17%31,453,900252,977,000116%8.04-0.79%8.09-0.10%8.08-0.19%8.13-0.11%0.04%
2020-01-108.138.148.078.10-0.25%-0.09%-0.42%29,135,600236,215,000115%8.110.00%8.100.05%8.10-0.14%8.13-0.04%0.08%
2020-01-098.068.148.068.121.00%0.16%-0.21%41,094,300333,172,000175%8.110.71%8.090.00%8.11-0.30%8.14-0.04%0.11%
2020-01-088.098.108.018.04-0.99%-0.12%-1.23%20,009,900161,080,00096%8.05-0.59%8.09-0.46%8.13-0.27%8.14-0.05%0.15%
2020-01-078.068.128.068.120.62%0.27%-0.29%20,230,200163,834,000101%8.10-0.17%8.13-0.44%8.16-0.18%8.14-0.07%0.18%
2020-01-068.138.178.058.07-1.10%-0.52%-0.98%30,150,300244,585,000149%8.11-0.77%8.16-0.32%8.17-0.10%8.15-0.15%0.21%
2020-01-038.178.228.138.16-0.12%-0.18%-0.02%22,495,800183,912,000115%8.18-0.41%8.19-0.06%8.180.09%8.160.03%0.27%
2020-01-028.228.258.178.17-0.49%-0.48%0.12%28,743,800235,964,000143%8.210.37%8.200.36%8.170.30%8.160.30%0.31%
2019-12-318.198.238.138.21-0.12%0.38%0.91%22,687,500185,556,000105%8.18-0.15%8.170.23%8.150.28%8.140.26%0.32%
2019-12-308.098.268.078.221.48%0.35%1.29%20,504,400167,961,00093%8.190.95%8.150.48%8.130.11%8.120.27%0.32%
2019-12-278.148.178.088.10-0.37%-0.17%0.09%16,050,800130,230,00074%8.11-0.01%8.110.17%8.12-0.30%8.090.29%0.29%
2019-12-268.128.158.088.130.12%0.18%0.74%11,148,00090,461,00049%8.120.26%8.09-0.28%8.14-0.10%8.070.25%0.26%
2019-12-258.098.138.048.120.37%0.32%0.87%12,507,100101,234,00054%8.090.19%8.12-0.45%8.150.23%8.050.39%0.23%
2019-12-248.118.148.048.09-0.74%0.14%0.89%14,489,800117,059,00060%8.08-0.96%8.15-0.21%8.130.25%8.020.25%0.18%
2019-12-238.208.218.098.15-0.85%-0.09%1.89%21,393,000174,496,00087%8.16-0.45%8.170.49%8.110.35%8.000.26%0.14%
2019-12-208.178.228.148.220.61%0.32%3.03%25,438,800208,452,000108%8.190.40%8.130.66%8.080.67%7.980.39%0.11%
2019-12-198.108.218.098.170.86%0.11%2.81%27,938,500227,995,000126%8.161.07%8.080.67%8.030.70%7.950.40%0.07%
2019-12-188.008.118.008.101.25%0.31%2.34%43,978,900355,123,000209%8.080.95%8.021.02%7.971.09%7.920.44%0.04%
2019-12-177.948.047.928.000.63%0.01%1.52%27,831,200222,612,000149%8.000.92%7.940.83%7.890.57%7.880.23%0.01%
2019-12-167.947.957.897.950.25%0.30%1.12%16,014,000126,927,00090%7.930.41%7.880.65%7.840.12%7.860.03%0.00%
2019-12-137.857.947.827.931.28%0.46%0.89%25,282,400199,574,000142%7.891.18%7.830.42%7.830.19%7.860.00%0.03%
2019-12-127.797.877.757.830.38%0.36%-0.38%15,511,900121,019,00085%7.800.35%7.79-0.23%7.82-0.19%7.86-0.08%0.05%
2019-12-117.797.827.737.800.00%0.32%-0.84%24,588,100191,173,000134%7.78-0.46%7.81-0.40%7.83-0.52%7.87-0.14%0.07%