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:
中国铁建( 601186.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
2019-06-2410.0210.089.919.99-0.70%-0.30%-0.25%45,202,700452,929,00064%10.02-0.34%10.030.16%10.000.28%10.020.33%0.58%
2019-06-2110.0310.1010.0110.06-0.10%0.06%0.78%61,033,000613,602,00088%10.050.35%10.020.35%9.980.41%9.980.33%0.56%
2019-06-209.9010.159.8510.071.82%0.51%1.22%76,978,000771,222,000116%10.020.46%9.980.66%9.930.22%9.950.44%0.53%
2019-06-1910.0810.149.869.890.00%-0.83%-0.15%63,576,000634,058,000100%9.970.92%9.920.51%9.91-0.48%9.910.37%0.44%
2019-06-189.889.939.829.89-0.20%0.08%0.21%26,266,000259,568,00043%9.880.27%9.87-0.31%9.96-0.63%9.870.26%0.36%
2019-06-179.789.949.769.911.43%0.56%0.68%47,268,700465,813,00076%9.86-0.12%9.90-0.95%10.020.36%9.840.23%0.30%
2019-06-149.9610.009.759.77-2.01%-0.98%-0.51%59,632,500588,370,00098%9.87-0.75%9.99-0.85%9.990.28%9.820.32%0.22%
2019-06-1310.0710.079.879.97-1.38%0.28%1.85%81,727,600812,497,000143%9.94-1.92%10.080.51%9.960.61%9.790.42%0.11%
2019-06-1210.1410.2510.0510.11-0.49%-0.27%3.71%78,965,400800,485,000154%10.140.20%10.031.21%9.901.17%9.750.92%0.04%
2019-06-1110.0010.409.9810.166.72%0.43%5.19%157,823,4001,596,656,000315%10.126.52%9.914.62%9.793.53%9.662.17%-0.10%
2019-06-109.469.549.429.521.49%0.23%0.70%43,699,100415,033,000103%9.500.78%9.470.38%9.450.15%9.450.11%-0.38%
2019-06-069.489.509.379.38-0.64%-0.48%-0.68%32,244,200303,907,00078%9.43-0.50%9.43-0.09%9.440.09%9.440.03%-0.44%
2019-06-059.409.559.399.441.07%-0.34%-0.01%47,748,500452,293,000107%9.470.95%9.440.17%9.43-0.03%9.44-0.40%-0.50%
2019-06-049.469.479.349.34-1.27%-0.46%-1.47%33,056,900310,165,00068%9.38-0.73%9.430.02%9.43-0.40%9.48-0.47%-0.50%
2019-06-039.429.559.399.460.64%0.08%-0.67%38,130,000360,398,00075%9.450.18%9.42-0.19%9.470.14%9.52-0.36%-0.47%
2019-05-319.449.499.399.40-0.21%-0.37%-1.65%33,032,900311,681,00064%9.440.59%9.44-0.45%9.460.07%9.56-0.58%-0.50%
2019-05-309.489.489.339.42-0.53%0.43%-2.02%33,916,000318,118,00061%9.38-1.33%9.480.07%9.450.01%9.61-0.69%-0.51%
2019-05-299.509.569.479.47-1.15%-0.38%-2.18%34,068,400323,857,00057%9.51-0.18%9.480.25%9.45-0.60%9.68-0.37%-0.53%
2019-05-289.459.629.429.581.16%0.60%-1.41%70,035,700666,965,000114%9.521.28%9.450.52%9.51-0.61%9.72-0.47%-0.61%
2019-05-279.389.499.299.470.96%0.71%-3.00%56,769,700533,833,00093%9.400.18%9.40-1.33%9.56-0.80%9.76-0.56%-0.71%
2019-05-249.389.459.339.38-0.11%-0.06%-4.46%30,862,500289,668,00050%9.39-0.28%9.53-1.09%9.64-0.93%9.82-0.53%-0.76%
2019-05-239.539.569.339.39-1.98%-0.23%-4.86%68,046,800640,430,000101%9.41-2.80%9.64-1.37%9.73-1.42%9.87-0.57%-0.88%
2019-05-229.879.889.529.58-2.94%-1.06%-3.50%82,750,600801,265,000128%9.68-1.83%9.77-1.18%9.87-0.71%9.93-0.37%-1.07%
2019-05-219.849.939.799.870.51%0.07%-0.94%50,419,000497,280,00081%9.860.43%9.89-0.70%9.94-0.15%9.96-0.23%-1.19%
2019-05-209.859.959.759.82-0.71%-0.01%-1.67%48,332,100474,678,00073%9.82-1.35%9.96-0.37%9.96-0.27%9.99-0.60%-1.28%
2019-05-1710.1010.109.869.89-1.98%-0.65%-1.56%65,745,500654,476,00089%9.96-0.99%9.990.01%9.98-0.20%10.05-0.67%-1.38%
2019-05-1610.0010.159.9610.091.00%0.36%-0.25%69,752,200701,299,00096%10.050.91%9.990.27%10.000.21%10.12-0.88%-1.36%
2019-05-159.9510.049.919.991.01%0.27%-2.11%54,688,100544,868,00073%9.960.14%9.97-0.32%9.980.00%10.21-1.18%-1.34%
2019-05-149.8810.029.879.89-0.80%-0.59%-4.23%58,703,400584,037,00071%9.95-0.38%10.00-0.01%9.98-0.29%10.33-1.49%-1.28%
2019-05-1310.0010.109.929.970.00%-0.17%-4.89%52,578,000525,114,00059%9.99-0.50%10.000.07%10.01-0.78%10.48-1.06%-1.17%