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
2020-11-276.786.866.736.851.33%0.85%2.74%45,694,300310,333,000109%6.790.64%6.770.39%6.730.37%6.670.38%0.31%
2020-11-266.686.816.656.761.20%0.16%1.78%47,391,700319,834,000120%6.75-0.18%6.740.58%6.700.33%6.640.29%0.28%
2020-11-256.776.856.686.680.60%-1.20%0.86%79,779,600539,376,000221%6.761.55%6.701.00%6.680.83%6.620.67%0.26%
2020-11-246.676.696.646.64-0.60%-0.27%0.93%25,128,000167,312,00081%6.660.32%6.640.21%6.620.27%6.580.20%0.21%
2020-11-236.626.706.566.681.06%0.65%1.74%57,743,500383,262,000183%6.640.50%6.620.23%6.610.44%6.570.28%0.20%
2020-11-206.586.646.566.610.15%0.09%0.95%23,932,100158,047,00082%6.600.06%6.610.24%6.580.29%6.550.18%0.20%
2020-11-196.646.656.576.60-0.30%0.00%0.98%24,065,600158,825,00082%6.60-0.17%6.590.35%6.560.17%6.540.14%0.18%
2020-11-186.586.656.546.620.61%0.14%1.42%39,568,500261,575,000140%6.610.66%6.570.61%6.550.35%6.530.31%0.16%
2020-11-176.546.626.516.580.77%0.18%1.12%47,466,600311,754,000181%6.570.84%6.530.45%6.520.28%6.510.36%0.12%
2020-11-166.466.556.466.531.24%0.26%0.71%33,220,700216,358,000140%6.510.84%6.500.02%6.51-0.03%6.480.31%0.07%
2020-11-136.496.516.436.45-0.92%-0.14%-0.22%21,277,700137,429,00091%6.46-0.92%6.50-0.29%6.51-0.02%6.460.06%0.00%
2020-11-126.536.556.506.51-0.15%-0.14%0.77%14,962,30097,538,00064%6.520.06%6.52-0.05%6.510.11%6.460.12%-0.02%
2020-11-116.486.556.456.520.46%0.08%1.05%26,048,400169,707,000110%6.52-0.02%6.520.22%6.500.25%6.450.14%-0.05%
2020-11-106.556.556.466.49-0.46%-0.40%0.73%29,697,200193,518,000134%6.52-0.12%6.510.22%6.490.40%6.440.14%-0.08%
2020-11-096.496.556.476.520.77%-0.06%1.34%30,942,200201,872,000150%6.520.84%6.490.62%6.460.70%6.430.19%-0.10%
2020-11-066.456.506.446.470.31%0.00%0.75%25,912,800167,651,000136%6.470.11%6.450.50%6.420.22%6.420.02%-0.12%
2020-11-056.466.496.456.450.16%-0.20%0.45%16,680,800107,800,00094%6.460.78%6.420.58%6.400.13%6.42-0.05%-0.11%
2020-11-046.406.456.386.440.63%0.42%0.25%17,658,600113,246,00099%6.410.39%6.38-0.02%6.39-0.02%6.42-0.09%-0.09%
2020-11-036.356.416.356.400.95%0.19%-0.47%20,466,300130,736,000115%6.390.46%6.38-0.11%6.39-0.16%6.43-0.16%-0.07%
2020-11-026.396.406.336.34-1.09%-0.30%-1.55%29,663,800188,619,000169%6.36-0.86%6.39-0.41%6.40-0.45%6.44-0.40%-0.03%
2020-10-306.436.456.376.41-0.31%-0.06%-0.87%20,406,600130,891,000122%6.410.03%6.42-0.19%6.43-0.25%6.47-0.15%0.04%
2020-10-296.416.456.376.43-0.31%0.28%-0.71%20,129,400129,067,000124%6.41-0.19%6.43-0.37%6.45-0.34%6.48-0.17%0.07%
2020-10-286.446.456.406.450.16%0.40%-0.57%12,459,50080,045,00080%6.42-0.43%6.45-0.36%6.47-0.17%6.49-0.12%0.09%
2020-10-276.466.476.446.44-0.62%-0.19%-0.85%14,439,80093,169,00087%6.45-0.40%6.48-0.25%6.48-0.06%6.50-0.05%0.12%
2020-10-266.506.516.456.48-0.31%0.03%-0.28%13,517,60087,573,00078%6.48-0.32%6.49-0.03%6.49-0.19%6.50-0.02%0.12%
2020-10-236.506.526.486.500.15%0.02%0.02%12,358,10080,313,00066%6.500.05%6.490.11%6.50-0.02%6.500.12%0.12%
2020-10-226.516.526.486.49-0.31%-0.09%-0.02%16,337,900106,133,00083%6.500.15%6.49-0.19%6.50-0.02%6.490.14%0.11%
2020-10-216.486.526.466.510.46%0.37%0.43%16,253,600105,428,00084%6.490.17%6.50-0.09%6.50-0.08%6.480.11%0.09%
2020-10-206.486.516.456.48-0.15%0.08%0.08%17,131,500110,921,00090%6.48-0.78%6.50-0.14%6.51-0.05%6.480.20%0.06%
2020-10-196.506.566.496.490.00%-0.55%0.43%21,582,100140,834,000112%6.530.31%6.510.11%6.510.12%6.460.31%0.02%