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
2019-09-173.193.193.083.09-3.13%-0.87%-2.80%20,292,80063,258,00093%3.12-2.23%3.16-0.79%3.17-0.50%3.180.06%0.41%
2019-09-163.193.203.173.190.31%0.06%0.41%16,664,30053,120,00073%3.190.38%3.18-0.16%3.190.06%3.180.25%0.50%
2019-09-123.193.203.153.180.32%0.13%0.35%13,977,20044,396,00062%3.18-0.06%3.19-0.06%3.18-0.34%3.170.19%0.51%
2019-09-113.193.203.163.17-0.63%-0.25%0.22%15,808,40050,237,00071%3.18-0.63%3.190.00%3.200.03%3.160.25%0.53%
2019-09-103.203.233.173.190.00%-0.25%1.11%20,679,10066,142,00095%3.200.38%3.19-0.28%3.190.28%3.160.45%0.55%
2019-09-093.213.213.163.190.63%0.13%1.56%21,110,00067,263,00097%3.190.38%3.200.06%3.190.44%3.140.42%0.57%
2019-09-063.223.223.153.17-0.31%-0.13%1.34%14,931,50047,400,00071%3.17-1.28%3.200.25%3.170.35%3.130.29%0.55%
2019-09-053.203.253.173.18-0.63%-1.09%1.96%32,777,900105,379,000162%3.221.10%3.191.01%3.160.83%3.120.81%0.57%
2019-09-043.163.213.143.200.63%0.63%3.43%23,045,70073,284,000120%3.180.47%3.160.73%3.130.64%3.090.49%0.56%
2019-09-033.153.243.113.180.00%0.47%3.28%33,817,700107,027,000190%3.171.18%3.131.10%3.111.01%3.080.85%0.55%
2019-09-023.053.183.033.184.26%1.66%4.16%33,385,900104,442,000208%3.132.22%3.101.28%3.081.25%3.050.96%0.54%
2019-08-303.073.093.033.05-0.33%-0.33%0.86%13,799,40042,225,00095%3.060.10%3.060.07%3.050.16%3.020.37%0.42%
2019-08-293.063.083.033.060.33%0.10%1.56%11,546,80035,296,00082%3.06-0.13%3.060.66%3.040.10%3.010.47%0.32%
2019-08-283.063.093.043.05-0.33%-0.36%1.70%14,310,60043,806,000104%3.060.23%3.040.26%3.040.30%3.000.44%0.21%
2019-08-272.983.102.983.063.03%0.20%2.48%21,582,40065,916,000165%3.052.66%3.030.23%3.030.46%2.990.64%0.11%
2019-08-262.982.992.952.97-1.98%-0.17%0.10%11,453,00034,078,00096%2.98-2.01%3.02-0.26%3.010.33%2.970.20%-0.02%
2019-08-233.063.063.013.03-0.98%-0.20%2.33%12,387,40037,604,000109%3.04-0.10%3.030.40%3.000.60%2.960.44%-0.09%
2019-08-223.023.092.993.062.34%0.69%3.80%21,206,20064,449,000193%3.041.27%3.021.38%2.991.36%2.950.79%-0.18%
2019-08-212.993.022.982.990.34%-0.37%2.22%9,411,30028,240,00095%3.000.10%2.980.81%2.950.55%2.930.38%-0.32%
2019-08-202.973.052.962.980.34%-0.60%2.26%15,244,50045,702,000155%3.001.90%2.951.55%2.931.00%2.910.73%-0.43%
2019-08-192.892.972.892.972.41%0.95%2.66%15,697,60046,178,000143%2.941.55%2.910.80%2.900.59%2.89-0.24%-0.65%
2019-08-162.892.912.872.900.35%0.10%0.00%8,812,70025,532,00080%2.901.15%2.890.28%2.88-0.04%2.90-0.62%-0.68%
2019-08-152.852.902.832.89-0.34%0.91%-0.96%9,714,70027,820,00080%2.86-1.11%2.88-0.35%2.89-0.35%2.92-0.65%-0.68%
2019-08-142.892.912.882.901.05%0.14%-1.26%7,918,30022,931,00066%2.900.73%2.89-0.10%2.900.07%2.94-0.54%-0.62%
2019-08-132.872.892.862.87-1.03%-0.17%-2.81%7,096,80020,400,00058%2.88-0.52%2.89-0.35%2.890.21%2.95-0.64%-0.59%
2019-08-122.892.912.872.900.69%0.35%-2.42%8,568,70024,761,00069%2.89-0.45%2.900.03%2.89-0.79%2.97-0.54%-0.53%
2019-08-092.912.932.872.88-1.03%-0.79%-3.61%9,416,60027,334,00076%2.90-0.10%2.900.56%2.91-0.89%2.99-0.50%-0.49%
2019-08-082.882.922.882.911.39%0.14%-3.10%9,199,70026,737,00075%2.910.62%2.88-1.00%2.94-0.81%3.00-0.56%-0.44%
2019-08-072.902.922.872.87-0.35%-0.62%-4.97%9,399,50027,142,00076%2.890.49%2.91-1.26%2.96-0.94%3.02-0.69%-0.39%
2019-08-062.952.952.812.880.00%0.21%-5.29%25,754,70074,011,000203%2.87-4.26%2.95-2.77%2.99-2.42%3.04-1.52%-0.33%