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
2019-04-198.498.548.428.480.12%0.13%-0.08%28,083,600237,837,00061%8.47-0.26%8.490.05%8.490.18%8.49-0.08%0.10%
2019-04-188.508.528.468.47-0.35%-0.25%-0.28%23,769,500201,816,00047%8.49-0.28%8.49-0.05%8.480.12%8.490.02%0.12%
2019-04-178.538.558.488.50-0.58%-0.18%0.09%39,536,400336,647,00074%8.520.52%8.490.39%8.470.04%8.490.04%0.11%
2019-04-168.448.558.368.551.18%0.93%0.72%55,153,100467,228,000103%8.47-0.38%8.460.17%8.46-0.05%8.490.05%0.10%
2019-04-158.468.558.458.450.36%-0.62%-0.41%48,442,400411,895,00088%8.501.30%8.450.05%8.47-0.22%8.490.24%0.08%
2019-04-128.388.448.348.420.60%0.31%-0.53%39,530,600331,837,00071%8.39-0.47%8.44-0.35%8.49-0.27%8.470.11%0.03%
2019-04-118.508.528.368.37-1.53%-0.76%-1.02%44,927,500378,931,00082%8.43-0.66%8.47-0.53%8.51-0.05%8.460.11%0.01%
2019-04-108.458.548.448.500.35%0.12%0.63%49,632,400421,356,00095%8.490.00%8.52-0.13%8.510.02%8.450.20%-0.02%
2019-04-098.558.578.448.47-1.40%-0.24%0.47%55,781,200473,593,000109%8.49-0.80%8.530.06%8.510.12%8.430.10%-0.07%
2019-04-088.558.608.518.590.70%0.37%1.99%71,649,100613,192,000143%8.560.34%8.520.33%8.500.62%8.420.18%-0.08%
2019-04-048.548.588.488.530.12%0.01%1.46%70,058,500597,557,000150%8.530.64%8.500.39%8.450.63%8.410.12%-0.12%
2019-04-038.438.538.418.520.71%0.53%1.46%59,083,500500,758,000135%8.480.07%8.460.73%8.400.48%8.400.01%-0.17%
2019-04-028.498.518.428.46-0.24%-0.11%0.76%38,854,300329,048,00093%8.470.24%8.400.67%8.360.41%8.40-0.14%-0.21%
2019-04-018.378.518.358.481.68%0.37%0.86%68,821,000581,444,000160%8.451.86%8.351.07%8.320.27%8.41-0.12%-0.22%
2019-03-298.208.358.198.342.08%0.54%-0.93%53,688,700445,321,000120%8.301.20%8.260.15%8.30-0.53%8.42-0.21%-0.28%
2019-03-288.248.248.168.17-0.97%-0.33%-3.15%29,340,100240,513,00066%8.20-0.64%8.25-0.97%8.34-0.67%8.44-0.19%-0.29%
2019-03-278.278.288.228.250.12%0.00%-2.39%27,986,700230,900,00062%8.25-0.35%8.33-0.85%8.40-0.50%8.45-0.15%-0.31%
2019-03-268.358.388.218.24-1.44%-0.47%-2.66%39,963,200330,844,00085%8.28-1.62%8.40-0.86%8.44-0.67%8.47-0.27%-0.33%
2019-03-258.458.488.358.36-1.76%-0.65%-1.51%46,929,600394,914,00098%8.42-1.02%8.47-0.45%8.50-0.20%8.49-0.05%-0.35%
2019-03-228.518.538.478.510.12%0.09%0.21%37,776,600321,178,00079%8.50-0.07%8.51-0.22%8.520.12%8.49-0.14%-0.39%
2019-03-218.528.558.468.50-0.35%-0.09%-0.05%38,833,700330,413,00076%8.51-0.08%8.530.09%8.510.14%8.50-0.47%-0.40%
2019-03-208.548.588.458.53-0.47%0.18%-0.16%36,669,600312,259,00067%8.52-0.44%8.520.21%8.490.11%8.54-0.37%-0.35%
2019-03-198.578.618.508.57-0.23%0.20%-0.07%49,578,500424,067,00087%8.550.61%8.500.38%8.480.05%8.58-0.26%-0.31%
2019-03-188.468.608.408.591.78%1.05%-0.09%78,584,700668,082,000138%8.500.71%8.470.27%8.480.14%8.60-0.65%-0.27%
2019-03-158.408.498.408.440.36%-0.01%-2.47%41,749,800352,409,00072%8.440.06%8.45-0.38%8.47-0.40%8.65-0.32%-0.15%
2019-03-148.458.508.388.41-0.59%-0.31%-3.13%39,136,600330,151,00068%8.44-0.30%8.48-0.06%8.50-0.98%8.68-0.38%-0.08%
2019-03-138.518.528.428.46-0.47%-0.01%-2.93%48,599,100411,194,00084%8.46-0.76%8.48-0.53%8.59-0.77%8.72-0.40%-0.02%
2019-03-128.528.588.468.500.12%-0.30%-2.86%54,851,000467,665,00097%8.530.77%8.53-1.23%8.65-0.56%8.75-0.50%0.04%
2019-03-118.458.538.418.490.47%0.34%-3.46%50,586,900427,999,00087%8.46-1.41%8.64-1.16%8.70-0.99%8.79-0.40%0.15%
2019-03-088.748.748.458.450.00%-1.54%-4.29%68,389,600586,925,000118%8.58-2.51%8.74-0.89%8.79-0.63%8.83-0.25%0.23%