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:
中国一重( 601106.SH 上证)
板块 :专用设备制造_h   上证180   
所属成分指数: 上证180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
2019-06-173.243.243.153.17-1.55%-0.28%0.54%23,012,70073,156,000104%3.18-2.99%3.230.06%3.200.41%3.150.13%-0.01%
2019-06-143.153.473.153.222.22%-1.74%2.25%57,993,300190,059,000286%3.283.90%3.232.77%3.192.71%3.151.55%-0.07%
2019-06-133.173.193.133.15-1.25%-0.13%1.58%18,906,10059,638,000117%3.15-0.60%3.140.93%3.100.45%3.100.10%-0.28%
2019-06-123.153.203.123.191.27%0.54%2.97%25,010,30079,349,000164%3.172.19%3.111.93%3.090.85%3.100.23%-0.32%
2019-06-113.013.153.013.155.00%1.45%1.91%27,987,40086,910,000196%3.113.54%3.050.96%3.060.30%3.09-0.10%-0.36%
2019-06-103.013.022.983.000.00%0.03%-3.04%11,125,80033,371,00081%3.00-0.37%3.03-0.85%3.05-0.68%3.09-0.29%-0.39%
2019-06-063.053.052.983.00-1.64%-0.33%-3.32%18,966,40057,087,000137%3.01-2.08%3.05-1.20%3.07-0.84%3.10-0.58%-0.41%
2019-06-053.093.113.053.05-0.33%-0.78%-2.27%11,367,70034,942,00087%3.07-0.39%3.09-0.52%3.10-0.45%3.12-0.35%-0.36%
2019-06-043.113.133.063.06-0.97%-0.84%-2.30%14,790,40045,643,000108%3.09-0.48%3.10-0.35%3.11-0.61%3.13-0.57%-0.33%
2019-06-033.123.143.083.09-0.96%-0.35%-1.90%13,803,50042,805,00097%3.10-1.09%3.12-0.54%3.13-0.22%3.15-0.19%-0.26%
2019-05-313.133.163.113.12-0.32%-0.48%-1.14%10,360,60032,484,00072%3.140.74%3.13-0.45%3.140.16%3.16-0.44%-0.27%
2019-05-303.103.143.103.13-0.32%0.58%-1.26%11,764,20036,614,00076%3.11-1.27%3.15-0.10%3.14-0.16%3.17-0.63%-0.27%
2019-05-293.163.183.133.14-0.63%-0.38%-1.57%10,493,30033,073,00065%3.15-0.63%3.150.35%3.14-0.22%3.19-0.28%-0.30%
2019-05-283.163.203.153.16-0.32%-0.38%-1.22%12,216,30038,755,00075%3.171.31%3.140.32%3.15-0.44%3.20-0.13%-0.40%
2019-05-273.113.173.083.171.93%1.25%-1.03%16,861,00052,796,000102%3.130.51%3.13-0.57%3.16-0.22%3.20-0.44%-0.61%
2019-05-243.123.143.103.11-0.64%-0.16%-3.33%13,482,10041,995,00081%3.12-0.73%3.15-1.19%3.17-0.88%3.22-0.46%-0.79%
2019-05-233.163.173.123.13-0.95%-0.25%-3.16%12,939,60040,599,00071%3.14-1.23%3.18-0.16%3.20-0.93%3.23-0.12%-0.93%
2019-05-223.213.223.143.16-2.17%-0.54%-2.35%17,133,00054,433,00094%3.18-1.27%3.19-0.81%3.23-0.46%3.24-0.03%-1.12%
2019-05-213.193.273.153.231.25%0.37%-0.22%20,631,60066,388,000113%3.221.64%3.22-0.92%3.24-0.15%3.240.09%-1.28%
2019-05-203.193.223.123.19-0.93%0.76%-1.36%15,668,10049,598,00082%3.17-2.65%3.25-0.89%3.25-0.61%3.23-0.22%-1.49%
2019-05-173.323.333.203.22-3.01%-0.98%-0.65%20,180,70065,618,00094%3.25-1.66%3.270.06%3.27-0.03%3.24-0.52%-1.68%
2019-05-163.273.343.263.321.53%0.39%1.90%17,876,40059,119,00084%3.311.38%3.270.49%3.270.62%3.26-0.85%-1.71%
2019-05-153.243.283.243.271.55%0.25%-0.49%13,754,20044,869,00059%3.260.90%3.260.00%3.250.43%3.29-1.32%-1.74%
2019-05-143.223.263.203.22-0.92%-0.40%-3.30%12,198,20039,431,00046%3.23-1.04%3.260.31%3.230.25%3.33-2.23%-1.69%
2019-05-133.273.293.243.25-1.81%-0.52%-4.58%16,437,70053,708,00054%3.270.22%3.250.65%3.230.00%3.41-2.24%-1.56%
2019-05-103.203.333.173.313.76%1.53%-4.99%29,315,80095,568,00083%3.261.97%3.230.88%3.23-0.83%3.48-1.89%-1.39%
2019-05-093.173.233.153.19-0.31%-0.22%-10.17%15,237,20048,711,00041%3.200.13%3.20-0.68%3.25-1.72%3.55-2.01%-1.24%
2019-05-083.163.243.123.20-0.93%0.22%-11.70%19,542,70062,409,00047%3.19-0.25%3.22-1.68%3.31-2.27%3.62-1.60%-1.07%
2019-05-073.153.243.153.232.54%0.91%-12.30%26,735,70085,569,00061%3.20-1.23%3.27-2.62%3.39-3.59%3.68-2.02%-0.95%
2019-05-063.393.403.113.150.00%-2.81%-16.20%43,477,600140,928,00093%3.24-6.14%3.36-4.24%3.51-4.15%3.76-2.14%-0.76%