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
2021-01-226.546.566.466.48-1.22%-0.35%-1.67%28,604,100186,020,00070%6.50-0.70%6.55-0.56%6.58-0.45%6.590.00%0.18%
2021-01-216.576.596.526.56-0.15%0.17%-0.46%34,885,800228,479,00084%6.55-0.58%6.58-0.47%6.61-0.56%6.590.09%0.20%
2021-01-206.646.646.556.57-1.05%-0.26%-0.21%27,429,800180,693,00065%6.59-0.42%6.61-0.26%6.650.20%6.580.15%0.20%
2021-01-196.626.646.586.640.00%0.38%1.00%31,931,400211,233,00071%6.62-0.30%6.63-0.47%6.630.26%6.570.18%0.20%
2021-01-186.676.676.616.64-0.15%0.08%1.19%30,442,200201,998,00067%6.64-0.08%6.660.42%6.620.27%6.560.21%0.16%
2021-01-156.616.696.596.650.61%0.15%1.56%49,297,900327,315,000109%6.64-0.73%6.630.45%6.600.32%6.550.29%0.11%
2021-01-146.616.786.576.61-0.15%-1.18%1.24%71,526,000478,410,000165%6.691.81%6.601.16%6.580.83%6.530.55%0.05%
2021-01-136.496.676.466.621.69%0.76%1.96%64,717,200425,170,000165%6.571.42%6.530.45%6.520.29%6.490.26%-0.02%
2021-01-126.486.516.456.510.46%0.49%0.53%30,218,100195,761,00085%6.48-0.19%6.50-0.09%6.500.06%6.480.05%-0.06%
2021-01-116.516.536.466.48-0.77%-0.15%0.11%30,159,700195,732,00087%6.49-0.49%6.51-0.09%6.500.12%6.470.05%-0.09%
2021-01-086.506.566.476.530.31%0.12%0.93%38,539,200251,361,000117%6.520.32%6.510.26%6.490.25%6.470.14%-0.18%
2021-01-076.516.536.466.51-0.46%0.14%0.76%42,664,200277,357,000135%6.50-0.14%6.490.25%6.480.20%6.460.11%-0.27%
2021-01-066.476.556.456.540.62%0.46%1.33%57,449,100374,021,000194%6.510.73%6.480.51%6.460.31%6.450.11%-0.31%
2021-01-056.446.506.416.500.93%0.57%0.82%39,137,300252,925,000143%6.460.40%6.450.20%6.440.12%6.45-0.22%-0.36%
2021-01-046.446.466.416.44-0.31%0.05%-0.33%30,719,900197,752,000113%6.440.08%6.43-0.03%6.43-0.03%6.46-0.29%-0.36%
2020-12-316.426.466.406.460.78%0.44%-0.31%36,525,200234,935,000131%6.430.08%6.430.00%6.440.00%6.48-0.22%-0.36%
2020-12-306.446.456.416.41-0.47%-0.26%-1.29%26,134,100167,960,00096%6.43-0.25%6.43-0.12%6.44-0.06%6.49-0.14%-0.38%
2020-12-296.446.476.426.440.00%-0.05%-0.97%23,173,100149,308,00086%6.440.14%6.440.08%6.44-0.23%6.50-0.15%-0.41%
2020-12-286.466.466.416.44-0.31%0.09%-1.12%19,895,700128,009,00072%6.43-0.23%6.44-0.05%6.46-0.49%6.51-0.29%-0.41%
2020-12-256.416.476.416.460.62%0.17%-1.10%17,607,700113,551,00058%6.450.28%6.44-0.33%6.49-0.45%6.53-0.81%-0.43%
2020-12-246.446.486.396.42-0.31%-0.17%-2.51%22,576,500145,194,00061%6.43-0.19%6.46-0.72%6.52-0.28%6.59-0.83%-0.36%
2020-12-236.466.486.426.44-0.46%-0.05%-3.01%25,081,500161,592,00059%6.44-0.82%6.51-0.67%6.53-0.20%6.64-0.27%-0.26%
2020-12-226.556.566.446.47-1.22%-0.40%-2.82%32,670,900212,233,00078%6.50-1.05%6.55-0.26%6.55-0.18%6.66-0.34%-0.23%
2020-12-216.596.606.546.55-0.76%-0.23%-1.96%35,916,200235,796,00086%6.57-0.35%6.570.15%6.56-0.15%6.68-0.25%-0.18%
2020-12-186.576.626.566.600.92%0.18%-1.46%36,283,500239,038,00088%6.590.60%6.560.26%6.57-1.03%6.70-0.31%-0.13%
2020-12-176.526.586.506.540.46%-0.14%-2.66%27,459,000179,830,00067%6.550.34%6.54-0.38%6.64-1.03%6.72-0.40%-0.08%
2020-12-166.576.586.506.51-0.76%-0.26%-3.50%25,251,600164,806,00060%6.53-0.35%6.57-1.56%6.71-0.33%6.75-0.41%-0.01%
2020-12-156.606.616.536.56-0.61%0.15%-3.16%26,530,600173,773,00059%6.55-0.74%6.67-1.16%6.73-0.39%6.77-0.22%0.07%
2020-12-146.616.646.576.60-2.51%0.02%-2.78%46,899,100309,496,000103%6.60-2.32%6.75-0.59%6.75-0.46%6.79-0.43%0.12%
2020-12-116.796.856.676.770.00%0.21%-0.70%77,342,700522,544,000163%6.76-1.10%6.79-0.26%6.79-0.29%6.82-0.12%0.22%