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
2021-04-196.906.946.866.910.00%0.00%0.19%23,542,500162,682,000107%6.910.45%6.890.25%6.89-0.19%6.90-0.03%-0.01%
2021-04-166.846.916.836.910.88%0.45%0.16%18,135,900124,756,00080%6.880.29%6.87-0.32%6.91-0.04%6.90-0.12%0.02%
2021-04-156.866.886.846.85-0.29%-0.13%-0.83%13,248,10090,869,00057%6.86-0.20%6.89-0.43%6.91-0.01%6.91-0.20%0.04%
2021-04-146.926.926.856.87-0.58%-0.04%-0.74%16,624,000114,261,00067%6.87-0.74%6.92-0.07%6.910.01%6.92-0.13%0.07%
2021-04-136.997.006.886.91-0.86%-0.20%-0.29%24,226,600167,750,00092%6.92-0.42%6.930.19%6.910.15%6.930.00%0.08%
2021-04-126.907.006.876.971.16%0.24%0.58%27,994,500194,637,000103%6.950.81%6.920.38%6.900.10%6.930.10%0.06%
2021-04-096.896.936.876.89-0.29%-0.10%-0.48%19,061,100131,459,00071%6.900.17%6.890.12%6.89-0.17%6.920.03%0.06%
2021-04-086.906.936.836.910.14%0.36%-0.16%23,908,600164,605,00087%6.89-0.02%6.88-0.20%6.91-0.36%6.920.09%0.06%
2021-04-076.886.936.826.900.73%0.20%-0.22%30,586,100210,631,000109%6.890.25%6.90-0.36%6.93-0.27%6.920.03%0.05%
2021-04-066.906.946.846.85-0.58%-0.28%-0.91%21,128,100145,137,00073%6.87-0.78%6.92-0.62%6.95-0.07%6.910.10%0.06%
2021-04-026.956.996.876.89-0.86%-0.48%-0.23%29,504,400204,255,00099%6.92-0.55%6.96-0.22%6.950.09%6.910.25%0.05%
2021-04-017.027.036.926.95-0.86%-0.16%0.89%23,244,000161,797,00076%6.96-0.67%6.980.22%6.950.17%6.890.10%0.04%
2021-03-317.017.056.977.010.00%0.03%1.86%26,996,900189,187,00087%7.010.60%6.960.51%6.940.51%6.880.10%0.07%
2021-03-306.947.026.907.011.15%0.63%1.96%34,527,900240,505,000106%6.970.62%6.930.42%6.900.29%6.88-0.02%0.08%
2021-03-296.886.966.876.930.73%0.10%0.79%33,462,100231,672,000100%6.920.64%6.900.51%6.880.34%6.88-0.20%0.12%
2021-03-266.886.946.846.880.15%0.01%-0.15%23,555,400162,030,00063%6.88-0.12%6.86-0.04%6.860.28%6.890.07%0.19%
2021-03-256.836.926.826.870.73%-0.25%-0.22%25,488,100175,529,00063%6.890.79%6.870.31%6.840.04%6.890.12%0.22%
2021-03-246.886.886.806.82-1.30%-0.19%-0.83%29,524,600201,734,00067%6.83-0.67%6.850.23%6.84-0.25%6.88-0.06%0.24%
2021-03-236.826.926.816.911.02%0.45%0.42%39,391,500270,992,00084%6.880.91%6.830.16%6.85-0.28%6.880.12%0.29%
2021-03-226.806.856.756.840.15%0.34%-0.48%30,627,400208,783,00059%6.820.35%6.82-0.51%6.87-0.56%6.870.06%0.33%
2021-03-196.856.866.756.83-0.44%0.54%-0.57%41,508,500281,950,00073%6.79-1.01%6.85-0.91%6.91-0.09%6.870.15%0.37%
2021-03-186.906.906.826.86-0.15%-0.03%0.01%27,863,100191,204,00046%6.86-0.65%6.92-0.50%6.920.19%6.860.34%0.40%
2021-03-176.977.006.866.87-1.29%-0.54%0.50%44,067,200304,378,00069%6.91-0.88%6.950.33%6.900.09%6.840.26%0.39%
2021-03-166.977.026.926.96-0.14%-0.11%2.08%38,706,600269,714,00062%6.97-0.04%6.930.57%6.900.35%6.820.34%0.37%
2021-03-156.917.086.886.971.01%-0.01%2.58%68,317,500476,270,000112%6.971.71%6.890.51%6.870.48%6.800.47%0.35%
2021-03-126.806.906.786.901.17%0.67%2.03%58,832,700403,223,000102%6.850.43%6.860.13%6.840.31%6.760.43%0.31%
2021-03-116.876.926.776.82-0.58%-0.07%1.28%53,473,000364,959,00093%6.83-0.81%6.850.06%6.820.46%6.730.31%0.28%
2021-03-106.826.916.806.860.59%-0.31%2.19%65,860,600453,219,000118%6.880.76%6.840.59%6.790.56%6.710.46%0.27%
2021-03-096.796.876.766.820.74%-0.13%2.07%77,451,500528,935,000145%6.830.10%6.800.79%6.750.61%6.680.44%0.25%
2021-03-086.766.876.756.770.00%-0.76%1.76%84,381,400575,690,000174%6.821.07%6.750.96%6.710.86%6.650.50%0.23%