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
2020-04-036.776.796.746.78-0.29%0.13%-0.24%15,915,100107,754,00074%6.770.51%6.76-0.15%6.78-0.24%6.80-0.02%-0.33%
2020-04-026.746.806.696.801.04%0.94%0.04%20,171,100135,884,00087%6.74-0.49%6.77-0.32%6.79-0.28%6.80-0.13%-0.39%
2020-04-016.786.806.716.73-1.03%-0.59%-1.12%26,442,700179,005,000103%6.77-0.66%6.79-0.51%6.81-0.44%6.81-0.42%-0.47%
2020-03-316.856.876.776.800.00%-0.22%-0.51%13,260,50090,375,00051%6.820.16%6.83-0.03%6.840.16%6.84-0.36%-0.46%
2020-03-306.816.856.756.80-0.73%-0.06%-0.87%18,803,100127,941,00067%6.80-0.80%6.83-0.44%6.830.26%6.86-0.39%-0.45%
2020-03-276.846.906.826.850.88%-0.13%-0.54%16,985,400116,500,00058%6.860.51%6.860.41%6.810.18%6.89-0.26%-0.42%
2020-03-266.866.886.776.79-1.59%-0.50%-1.67%25,986,600177,335,00081%6.82-1.07%6.830.49%6.80-0.04%6.91-0.42%-0.41%
2020-03-256.936.946.856.901.02%0.03%-0.49%21,445,400147,922,00064%6.901.62%6.800.41%6.80-0.41%6.93-0.32%-0.40%
2020-03-246.766.866.746.832.09%0.62%-1.81%31,795,900215,834,00090%6.791.09%6.77-0.27%6.83-0.73%6.96-0.50%-0.38%
2020-03-236.716.776.696.69-1.47%-0.37%-4.31%22,525,700151,267,00062%6.72-1.08%6.79-1.19%6.88-0.84%6.99-0.51%-0.34%
2020-03-206.836.856.746.790.44%0.03%-3.37%31,240,000212,062,00083%6.79-0.48%6.87-1.08%6.94-0.59%7.03-0.57%-0.31%
2020-03-196.936.976.706.76-3.01%-0.89%-4.34%45,653,800311,396,000123%6.82-3.00%6.94-1.45%6.98-0.92%7.07-0.93%-0.27%
2020-03-187.087.106.976.97-1.13%-0.88%-2.29%28,885,900203,138,00080%7.03-0.14%7.050.19%7.05-0.28%7.13-0.35%-0.17%
2020-03-177.017.106.977.050.43%0.11%-1.51%31,168,300219,490,00084%7.04-0.28%7.03-0.23%7.07-0.28%7.16-0.25%-0.14%
2020-03-167.057.127.007.02-0.43%-0.59%-2.17%34,230,800241,750,00091%7.060.83%7.05-0.33%7.09-0.30%7.18-0.14%-0.13%
2020-03-137.007.106.927.05-1.12%0.66%-1.89%43,565,700305,115,000111%7.00-1.13%7.07-0.76%7.11-0.75%7.19-0.17%-0.15%
2020-03-127.097.177.057.130.14%0.65%-0.94%42,087,000298,153,000105%7.08-0.88%7.13-0.43%7.16-0.90%7.20-0.25%-0.17%
2020-03-117.197.197.117.12-0.97%-0.38%-1.33%32,941,500235,443,00084%7.15-0.15%7.16-0.54%7.23-0.39%7.22-0.14%-0.16%
2020-03-107.107.207.097.190.84%0.45%-0.50%32,329,200231,403,00082%7.16-0.07%7.20-1.02%7.25-0.21%7.23-0.11%-0.15%
2020-03-097.197.237.127.13-2.06%-0.46%-1.44%39,908,900285,872,00098%7.16-1.80%7.27-0.63%7.270.00%7.23-0.23%-0.16%
2020-03-067.327.337.277.28-1.36%-0.19%0.40%26,150,400190,748,00065%7.29-0.88%7.320.25%7.270.55%7.25-0.10%-0.12%
2020-03-057.347.407.317.380.96%0.29%1.68%40,765,500300,003,000103%7.361.00%7.300.93%7.230.28%7.260.01%-0.10%
2020-03-047.217.327.197.311.11%0.33%0.73%40,053,400291,848,000105%7.290.64%7.230.81%7.210.07%7.26-0.04%-0.09%
2020-03-037.247.277.217.230.28%-0.14%-0.41%35,814,000259,295,00098%7.240.89%7.17-0.06%7.20-0.03%7.26-0.14%-0.10%
2020-03-027.087.227.087.211.84%0.47%-0.83%45,778,000328,514,000128%7.180.66%7.18-0.35%7.21-0.42%7.27-0.29%-0.08%
2020-02-287.177.207.087.08-2.34%-0.69%-2.89%57,693,600411,280,000164%7.13-1.74%7.20-0.72%7.24-0.84%7.29-0.42%-0.02%
2020-02-277.317.317.227.25-0.55%-0.07%-0.98%35,726,200259,191,000114%7.26-0.17%7.25-0.39%7.30-0.31%7.32-0.12%-0.03%
2020-02-267.227.327.187.290.69%0.32%-0.56%35,251,500256,162,000120%7.270.32%7.28-0.51%7.32-0.26%7.33-0.10%-0.06%
2020-02-257.267.317.197.24-1.09%-0.06%-1.34%46,104,000333,983,000161%7.24-1.38%7.32-0.84%7.34-0.56%7.34-0.19%-0.12%
2020-02-247.397.427.317.320.00%-0.34%-0.44%35,810,400263,012,000130%7.35-1.01%7.38-0.18%7.38-0.03%7.350.18%-0.16%