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
2019-06-248.768.858.728.810.57%0.28%2.88%39,837,400349,959,00093%8.790.53%8.750.84%8.670.76%8.560.36%0.20%
2019-06-218.758.788.698.760.00%0.24%2.67%45,165,200394,690,000106%8.740.14%8.670.66%8.610.77%8.530.35%0.18%
2019-06-208.628.788.618.761.62%0.38%3.03%56,008,100488,804,000137%8.731.64%8.621.31%8.540.77%8.500.45%0.16%
2019-06-198.508.658.498.621.89%0.40%1.84%67,578,200580,253,000172%8.591.90%8.510.93%8.470.50%8.460.32%0.14%
2019-06-188.408.478.388.460.83%0.40%0.27%21,898,600184,516,00061%8.430.14%8.430.04%8.43-0.14%8.440.05%0.13%
2019-06-178.478.478.388.39-1.06%-0.29%-0.51%40,724,600342,674,000106%8.41-0.28%8.43-0.17%8.44-0.07%8.43-0.01%0.16%
2019-06-148.438.528.368.480.95%0.50%0.55%60,892,000513,808,000162%8.440.30%8.44-0.24%8.450.02%8.430.02%0.19%
2019-06-138.468.478.378.40-0.83%-0.15%-0.38%30,513,600256,713,00088%8.41-0.60%8.46-0.08%8.45-0.05%8.430.01%0.21%
2019-06-128.498.508.448.47-0.47%0.07%0.46%31,862,300269,683,00096%8.46-0.28%8.470.15%8.450.10%8.430.19%0.22%
2019-06-118.458.538.438.510.59%0.26%1.13%44,487,800377,611,000122%8.490.56%8.450.26%8.440.30%8.420.24%0.25%
2019-06-108.428.488.378.460.95%0.23%0.77%36,931,000311,728,000109%8.440.33%8.430.10%8.420.04%8.400.19%0.23%
2019-06-068.428.468.368.38-0.71%-0.39%0.01%28,363,400238,633,00088%8.41-0.27%8.420.12%8.42-0.01%8.380.17%0.22%
2019-06-058.448.478.398.440.24%0.05%0.90%33,340,200281,262,000108%8.440.25%8.410.02%8.420.11%8.370.22%0.20%
2019-06-048.418.458.368.42-0.24%0.06%0.87%26,305,600221,372,00088%8.420.21%8.410.00%8.410.20%8.350.24%0.19%
2019-06-038.418.478.318.440.96%0.51%1.36%47,963,700402,736,000161%8.40-0.34%8.41-0.01%8.390.26%8.330.33%0.16%
2019-05-318.418.528.358.36-1.07%-0.78%0.72%35,055,400295,389,000126%8.430.10%8.410.42%8.370.38%8.300.27%0.11%
2019-05-308.368.458.358.451.08%0.38%2.08%28,312,400238,337,000104%8.420.44%8.380.48%8.340.43%8.280.24%0.06%
2019-05-298.378.428.348.36-0.83%-0.25%1.24%20,358,700170,618,00075%8.380.28%8.340.39%8.300.28%8.260.17%0.02%
2019-05-288.258.438.238.432.31%0.86%2.26%64,794,300541,525,000237%8.361.65%8.311.27%8.280.87%8.240.46%-0.01%
2019-05-278.228.258.178.240.37%0.22%0.41%19,179,400157,687,00076%8.220.23%8.20-0.06%8.210.12%8.210.05%-0.09%
2019-05-248.178.228.168.210.49%0.09%0.10%17,323,200142,101,00067%8.200.34%8.210.01%8.20-0.11%8.200.04%-0.11%
2019-05-238.228.228.168.17-0.49%-0.06%-0.35%16,127,300131,844,00058%8.18-0.67%8.210.06%8.21-0.10%8.200.04%-0.13%
2019-05-228.218.278.198.210.24%-0.24%0.17%23,512,500193,515,00079%8.230.37%8.20-0.07%8.210.07%8.200.06%-0.18%
2019-05-218.188.248.168.190.12%-0.12%-0.01%27,341,000224,187,00087%8.200.29%8.21-0.10%8.210.05%8.19-0.10%-0.21%
2019-05-208.208.268.138.18-0.24%0.05%-0.23%29,495,600241,164,00090%8.18-0.80%8.21-0.10%8.20-0.01%8.20-0.17%-0.22%
2019-05-178.278.298.208.20-0.85%-0.51%-0.16%28,665,500236,265,00079%8.240.20%8.220.26%8.210.15%8.21-0.24%-0.24%
2019-05-168.198.298.178.270.98%0.53%0.45%25,588,100210,499,00068%8.230.39%8.200.17%8.190.15%8.23-0.16%-0.23%
2019-05-158.208.238.178.190.24%-0.05%-0.68%24,215,800198,431,00061%8.190.06%8.190.04%8.180.02%8.25-0.11%-0.23%
2019-05-148.128.238.108.170.25%-0.23%-1.03%39,220,600321,176,00093%8.190.16%8.180.11%8.18-0.20%8.26-0.33%-0.24%
2019-05-138.168.238.138.150.00%-0.32%-1.59%24,634,200201,418,00056%8.18-0.11%8.18-0.01%8.20-0.27%8.28-0.13%-0.21%