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
2019-10-187.707.737.657.700.00%0.05%0.67%20,282,100156,086,000125%7.70-0.09%7.710.10%7.700.18%7.650.13%-0.04%
2019-10-177.727.727.677.70-0.26%-0.04%0.80%13,166,300101,425,00082%7.70-0.16%7.700.03%7.680.21%7.640.03%-0.07%
2019-10-167.707.747.697.720.65%0.06%1.09%19,200,500148,140,000118%7.720.55%7.700.40%7.670.38%7.640.09%-0.09%
2019-10-157.697.707.647.67-0.13%-0.04%0.52%18,673,800143,290,000116%7.67-0.30%7.660.28%7.640.32%7.630.05%-0.11%
2019-10-147.667.747.657.680.66%-0.21%0.71%19,623,400151,020,000124%7.701.10%7.640.66%7.610.33%7.630.12%-0.14%
2019-10-117.627.647.587.630.39%0.24%0.17%15,047,700114,540,00091%7.610.16%7.590.22%7.59-0.03%7.62-0.17%-0.18%
2019-10-107.617.637.587.600.00%0.00%-0.39%12,903,30098,060,00074%7.600.48%7.58-0.01%7.59-0.20%7.63-0.07%-0.20%
2019-10-097.557.617.527.600.66%0.48%-0.46%13,053,80098,740,00074%7.56-0.04%7.58-0.24%7.61-0.24%7.64-0.11%-0.21%
2019-10-087.567.597.547.55-0.53%-0.22%-1.22%17,934,700135,710,00094%7.57-0.49%7.60-0.46%7.62-0.22%7.64-0.24%-0.22%
2019-09-307.577.637.577.59-0.26%-0.18%-0.93%12,922,80098,271,00064%7.60-0.16%7.63-0.24%7.640.01%7.66-0.22%-0.21%
2019-09-277.657.667.577.61-0.65%-0.08%-0.89%17,441,000132,834,00082%7.62-0.63%7.65-0.12%7.64-0.26%7.68-0.20%-0.18%
2019-09-267.677.707.647.66-0.13%-0.05%-0.43%16,859,800129,216,00079%7.660.00%7.660.25%7.66-0.01%7.69-0.13%-0.15%
2019-09-257.647.707.637.670.26%0.08%-0.43%17,023,400130,469,00078%7.660.30%7.64-0.25%7.660.01%7.70-0.17%-0.13%
2019-09-247.617.677.587.650.66%0.12%-0.86%16,108,600123,093,00068%7.640.30%7.66-0.09%7.66-0.21%7.72-0.27%-0.11%
2019-09-237.697.697.577.60-1.17%-0.24%-1.77%24,776,600188,743,000100%7.62-1.18%7.66-0.20%7.68-0.43%7.74-0.28%-0.07%
2019-09-207.717.777.697.69-0.26%-0.25%-0.89%23,672,000182,480,000100%7.710.50%7.68-0.07%7.71-0.18%7.76-0.31%-0.03%
2019-09-197.677.717.647.710.78%0.51%-0.94%13,807,600105,917,00055%7.670.17%7.68-0.40%7.72-0.19%7.78-0.17%0.03%
2019-09-187.687.727.627.65-0.52%-0.10%-1.87%28,200,100215,944,000105%7.66-0.77%7.72-0.54%7.74-0.35%7.80-0.23%0.06%
2019-09-177.767.777.677.69-1.16%-0.35%-1.59%27,417,300211,573,000109%7.72-0.81%7.76-0.31%7.76-0.41%7.81-0.10%0.10%
2019-09-167.827.837.757.78-0.51%0.00%-0.54%23,773,500184,964,00091%7.78-0.03%7.780.06%7.80-0.18%7.820.06%0.14%
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%