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
2020-06-046.956.976.916.93-0.14%-0.20%1.30%17,699,300122,896,00076%6.94-0.33%6.940.35%6.910.22%6.840.12%-0.13%
2020-06-036.947.026.936.940.14%-0.39%1.57%24,385,800169,893,000106%6.970.93%6.910.57%6.890.60%6.830.16%-0.15%
2020-06-026.876.946.866.931.02%0.39%1.58%25,289,200174,572,000107%6.900.61%6.870.25%6.850.47%6.82-0.09%-0.20%
2020-06-016.826.886.816.860.59%-0.01%0.47%20,565,900141,103,00081%6.860.16%6.860.44%6.820.28%6.83-0.16%-0.27%
2020-05-296.876.896.826.82-0.58%-0.44%-0.28%20,422,400139,889,00076%6.85-0.13%6.830.43%6.800.19%6.84-0.09%-0.25%
2020-05-286.826.896.826.860.73%0.01%0.22%21,891,400150,152,00081%6.861.06%6.800.43%6.790.10%6.85-0.09%-0.23%
2020-05-276.766.836.756.810.44%0.34%-0.60%28,401,300192,764,000105%6.790.41%6.770.06%6.78-0.24%6.85-0.28%-0.21%
2020-05-266.766.796.746.780.44%0.31%-1.31%25,641,700173,315,00094%6.760.03%6.77-0.28%6.80-0.60%6.87-0.35%-0.18%
2020-05-256.756.786.736.75-0.15%-0.10%-2.09%23,764,400160,569,00085%6.76-0.28%6.78-0.53%6.84-0.51%6.89-0.32%-0.13%
2020-05-226.826.836.756.76-0.88%-0.24%-2.26%28,029,300189,930,00092%6.78-0.97%6.82-0.84%6.87-0.41%6.92-0.23%-0.09%
2020-05-216.856.866.816.82-0.29%-0.32%-1.62%14,590,00099,819,00048%6.84-0.12%6.88-0.32%6.90-0.17%6.93-0.10%-0.05%
2020-05-206.906.906.836.84-0.87%-0.15%-1.43%30,126,900206,373,00091%6.85-0.91%6.90-0.32%6.91-0.32%6.94-0.32%-0.04%
2020-05-196.946.966.896.90-0.43%-0.19%-0.88%38,812,800268,315,000111%6.91-0.19%6.92-0.16%6.93-0.26%6.96-0.73%0.03%
2020-05-186.956.966.906.930.14%0.06%-1.17%37,118,800257,086,00099%6.93-0.10%6.93-0.23%6.95-0.14%7.01-0.03%0.25%
2020-05-156.946.966.916.92-0.14%-0.19%-1.34%20,507,600142,184,00052%6.93-0.17%6.95-0.26%6.96-0.03%7.010.14%0.31%
2020-05-146.966.976.936.93-0.43%-0.22%-1.06%20,268,800140,759,00052%6.95-0.27%6.97-0.03%6.960.03%7.000.09%0.28%
2020-05-136.966.986.956.960.00%-0.06%-0.54%27,655,900192,599,00072%6.96-0.29%6.970.04%6.96-0.29%7.000.06%0.27%
2020-05-126.967.036.956.960.00%-0.34%-0.49%31,579,700220,542,00086%6.980.30%6.970.16%6.98-0.95%6.990.13%0.25%
2020-05-116.957.016.926.960.14%-0.04%-0.36%46,912,000326,629,000132%6.960.14%6.96-0.46%7.050.01%6.990.13%0.23%
2020-05-086.986.986.936.95-0.29%-0.04%-0.37%29,842,900207,506,00092%6.950.07%6.99-1.47%7.050.20%6.980.12%0.20%
2020-05-077.017.046.916.97-0.43%0.32%0.03%43,462,500301,974,000140%6.95-1.32%7.090.01%7.030.04%6.970.06%0.17%
2020-05-067.067.156.977.00-2.51%-0.58%0.52%49,459,600348,266,000179%7.04-2.59%7.090.45%7.030.27%6.960.33%0.18%
2020-04-307.057.307.057.181.41%-0.66%3.44%63,271,300457,351,000269%7.233.79%7.062.56%7.012.16%6.941.52%0.16%
2020-04-296.807.096.807.085.36%1.67%3.55%49,964,300347,963,000255%6.963.26%6.881.49%6.861.21%6.840.53%0.02%
2020-04-286.796.826.706.72-0.88%-0.36%-1.19%19,380,300130,703,000117%6.74-1.00%6.78-0.40%6.78-0.10%6.80-0.16%-0.02%
2020-04-276.826.856.786.78-0.44%-0.47%-0.47%19,990,700136,169,000127%6.810.32%6.810.35%6.79-0.03%6.81-0.02%0.00%
2020-04-246.826.836.776.81-0.15%0.29%-0.04%10,619,00072,108,00071%6.79-0.34%6.780.09%6.79-0.13%6.81-0.12%0.00%
2020-04-236.806.846.786.820.59%0.10%-0.01%18,953,900129,133,000125%6.810.99%6.78-0.03%6.800.00%6.82-0.07%0.01%
2020-04-226.746.796.706.780.59%0.50%-0.67%16,206,500109,325,000112%6.75-0.34%6.78-0.48%6.80-0.34%6.83-0.18%0.01%
2020-04-216.806.826.746.740.00%-0.43%-1.43%16,358,900110,730,000117%6.77-0.94%6.81-0.22%6.82-0.23%6.84-0.16%0.04%