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
2019-09-127.787.827.757.820.51%0.49%0.04%20,552,100159,938,00079%7.780.04%7.78-0.37%7.81-0.33%7.820.08%0.16%
2019-09-117.807.827.757.78-0.13%0.01%-0.40%19,996,900155,561,00076%7.780.12%7.81-0.26%7.84-0.13%7.810.05%0.20%
2019-09-107.867.867.737.79-1.14%0.26%-0.22%35,263,400273,985,000136%7.77-1.36%7.83-0.71%7.85-0.27%7.810.03%0.22%
2019-09-097.927.947.857.880.00%0.04%0.96%24,366,900191,927,00094%7.880.15%7.880.14%7.870.27%7.810.19%0.25%
2019-09-067.877.897.837.880.13%0.19%1.16%17,111,200134,578,00066%7.87-0.33%7.870.08%7.850.29%7.790.06%0.24%
2019-09-057.897.927.847.870.13%-0.27%1.09%35,470,800279,913,000137%7.890.55%7.860.52%7.820.49%7.790.28%0.26%
2019-09-047.817.897.807.860.77%0.15%1.25%29,334,200230,216,000117%7.850.19%7.820.54%7.790.32%7.760.19%0.25%
2019-09-037.837.887.807.80-0.26%-0.42%0.67%14,871,400116,485,00063%7.830.45%7.780.34%7.760.12%7.750.13%0.26%
2019-09-027.747.867.707.821.03%0.28%1.06%36,553,800285,053,000155%7.800.96%7.760.43%7.750.27%7.740.32%0.28%
2019-08-307.797.817.677.740.00%0.21%0.35%24,127,900186,369,000107%7.720.03%7.72-0.19%7.73-0.16%7.710.29%0.22%
2019-08-297.737.797.687.740.26%0.23%0.64%24,804,300191,541,000113%7.720.04%7.740.03%7.740.04%7.690.44%0.16%
2019-08-287.707.757.677.720.92%0.01%0.82%15,927,000122,944,00072%7.72-0.45%7.74-0.22%7.740.05%7.660.21%0.07%
2019-08-277.717.857.657.65-0.39%-1.34%0.12%38,933,600301,902,000172%7.750.53%7.750.22%7.740.19%7.640.34%0.00%
2019-08-267.697.777.657.68-1.16%-0.43%0.85%22,275,700171,809,000108%7.71-1.04%7.740.05%7.720.38%7.620.15%-0.06%
2019-08-237.767.827.737.770.26%-0.31%2.18%19,509,200152,051,00098%7.791.08%7.730.46%7.690.83%7.600.20%-0.10%
2019-08-227.687.777.667.751.17%0.51%2.12%26,138,200201,542,000130%7.710.39%7.700.68%7.630.98%7.590.23%-0.14%
2019-08-217.677.717.667.66-0.39%-0.27%1.16%13,516,700103,826,00068%7.68-0.04%7.640.87%7.550.25%7.570.27%-0.20%
2019-08-207.667.717.637.690.39%0.08%1.83%14,724,200113,136,00070%7.681.08%7.581.01%7.540.15%7.550.33%-0.29%
2019-08-197.527.677.527.662.00%0.76%1.77%25,337,800192,617,000106%7.601.84%7.500.32%7.520.04%7.53-0.23%-0.40%
2019-08-167.457.527.417.510.81%0.60%-0.45%18,913,700141,190,00074%7.470.44%7.48-0.45%7.52-0.42%7.54-0.37%-0.40%
2019-08-157.427.487.397.45-0.93%0.24%-1.61%26,154,700194,387,000101%7.43-1.45%7.51-0.88%7.55-0.47%7.57-0.47%-0.37%
2019-08-147.617.647.487.52-0.27%-0.28%-1.16%23,052,100173,836,00093%7.54-0.61%7.58-0.46%7.590.25%7.61-0.39%-0.31%
2019-08-137.617.657.547.54-1.57%-0.62%-1.28%18,488,500140,271,00076%7.59-0.41%7.610.09%7.570.55%7.64-0.34%-0.26%
2019-08-127.537.677.537.660.79%0.55%-0.05%17,754,400135,261,00073%7.62-0.24%7.610.72%7.53-0.41%7.66-0.25%-0.22%
2019-08-097.627.677.607.600.00%-0.47%-1.08%20,013,700152,833,00083%7.640.82%7.550.88%7.56-0.33%7.68-0.21%-0.19%
2019-08-087.507.627.497.601.47%0.34%-1.29%23,266,900176,217,00096%7.571.49%7.49-0.73%7.59-0.49%7.70-0.34%-0.17%
2019-08-077.497.527.417.490.13%0.36%-3.04%23,876,600178,187,00098%7.460.13%7.54-0.99%7.62-0.87%7.73-0.59%-0.14%
2019-08-067.547.547.387.48-1.71%0.36%-3.74%42,485,900316,646,000170%7.45-3.12%7.62-1.96%7.69-1.66%7.77-0.83%-0.08%
2019-08-057.807.827.607.61-2.81%-1.08%-2.88%37,224,400286,373,000170%7.69-1.45%7.77-1.26%7.82-0.77%7.84-0.23%-0.02%
2019-08-027.857.857.767.830.00%0.31%-0.31%21,655,200169,042,000107%7.81-1.12%7.87-0.57%7.88-0.15%7.85-0.01%-0.05%