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
2019-04-1911.9112.0111.8011.991.27%0.49%0.47%136,640,1001,630,319,00095%11.931.00%11.870.59%11.850.48%11.93-0.22%0.21%
2019-04-1811.7811.9111.7111.840.42%0.23%-1.00%89,268,3001,054,554,00056%11.81-0.11%11.80-0.24%11.79-0.02%11.960.01%0.30%
2019-04-1711.8711.9411.7411.79-1.17%-0.30%-1.41%105,226,2001,244,370,00058%11.830.59%11.820.40%11.79-0.29%11.960.17%0.36%
2019-04-1611.6011.9311.5411.932.40%1.47%-0.08%121,737,4001,431,233,00066%11.76-1.02%11.78-0.16%11.83-0.63%11.940.19%0.32%
2019-04-1511.9112.0311.6111.65-0.94%-1.92%-2.23%152,382,7001,809,949,00080%11.881.81%11.80-0.28%11.90-0.80%11.920.29%0.27%
2019-04-1211.6311.8511.5111.760.86%0.80%-1.03%116,158,8001,355,223,00061%11.67-1.24%11.83-1.17%12.00-0.53%11.880.07%0.25%
2019-04-1112.0312.0611.6511.66-2.59%-1.30%-1.80%134,132,0001,584,683,00074%11.81-1.38%11.97-1.16%12.060.10%11.870.16%0.25%
2019-04-1011.9512.1211.8711.97-0.58%-0.08%0.97%139,158,8001,667,044,00081%11.98-0.76%12.11-0.13%12.050.38%11.860.31%0.26%
2019-04-0912.0512.2811.8312.04-0.50%-0.26%1.88%189,638,2002,289,196,000116%12.07-1.18%12.130.57%12.000.66%11.820.44%0.24%
2019-04-0812.2912.5211.9612.10-0.66%-0.94%2.84%240,337,1002,935,622,000157%12.221.08%12.061.19%11.931.15%11.770.71%0.22%
2019-04-0412.0412.3011.8712.181.50%0.79%4.25%268,664,3003,246,471,000194%12.081.48%11.911.40%11.791.18%11.680.68%0.18%
2019-04-0311.5212.2011.4712.003.99%0.77%3.41%305,779,3003,641,249,000246%11.912.77%11.751.82%11.651.60%11.600.61%0.09%
2019-04-0211.6711.7111.5211.54-1.03%-0.41%0.05%133,244,6001,543,922,000123%11.59-0.25%11.540.59%11.470.48%11.53-0.29%0.01%
2019-04-0111.5711.7411.4511.661.30%0.38%0.80%202,353,7002,350,638,000182%11.622.24%11.471.71%11.410.59%11.57-0.29%0.05%
2019-03-2911.1211.5411.1211.513.23%1.30%-0.78%124,545,6001,415,076,000102%11.361.56%11.280.35%11.35-0.52%11.600.10%0.08%
2019-03-2811.1911.3511.0811.15-0.54%-0.34%-3.79%55,969,800626,189,00046%11.190.01%11.24-1.19%11.41-0.96%11.590.10%0.05%
2019-03-2711.2211.2611.0911.210.45%0.21%-3.17%59,476,900665,394,00048%11.19-1.10%11.37-1.06%11.52-0.78%11.580.18%0.02%
2019-03-2611.5111.5111.1311.16-2.45%-1.33%-3.43%82,577,300934,045,00065%11.31-1.81%11.50-1.20%11.61-0.82%11.560.10%-0.03%
2019-03-2511.5511.6511.4411.44-2.22%-0.69%-0.90%112,393,8001,294,721,00088%11.52-1.03%11.64-0.70%11.70-0.38%11.540.30%-0.08%
2019-03-2211.7511.7811.5211.70-0.09%0.52%1.66%86,913,4001,011,691,00068%11.64-0.95%11.72-0.43%11.750.54%11.510.29%-0.07%
2019-03-2111.8211.8811.6611.71-0.93%-0.36%2.04%108,595,4001,276,203,00082%11.750.06%11.770.04%11.690.61%11.48-0.17%-0.07%
2019-03-2011.7111.9011.6111.820.00%0.64%2.82%115,414,5001,355,509,00084%11.75-0.45%11.760.90%11.610.82%11.50-0.23%0.02%
2019-03-1911.9812.0611.6711.82-1.17%0.19%2.59%167,849,3001,980,218,000116%11.800.40%11.661.29%11.521.01%11.520.11%0.11%
2019-03-1811.3011.9911.2611.966.60%1.78%3.92%270,655,8003,180,533,000188%11.755.15%11.513.37%11.412.10%11.51-0.03%0.17%
2019-03-1511.1411.2711.0411.221.45%0.39%-2.54%100,328,9001,121,313,00068%11.180.77%11.14-0.37%11.17-0.30%11.51-0.19%0.30%
2019-03-1411.0711.2210.9811.06-0.72%-0.28%-4.11%74,737,500828,890,00050%11.09-0.36%11.18-0.08%11.20-1.44%11.53-0.16%0.38%
2019-03-1311.1711.3010.9811.14-0.80%0.08%-3.57%108,942,2001,212,616,00073%11.13-1.22%11.19-0.53%11.37-1.35%11.55-0.33%0.44%
2019-03-1211.2811.4011.1111.230.18%-0.34%-3.11%125,213,4001,410,946,00081%11.271.07%11.25-1.84%11.52-0.64%11.59-0.38%0.59%
2019-03-1111.1111.2611.0311.211.36%0.55%-3.64%117,996,2001,315,526,00069%11.15-1.32%11.46-1.86%11.60-0.99%11.630.36%0.86%
2019-03-0811.5711.5711.0111.060.00%-2.11%-4.59%158,278,5001,788,299,00089%11.30-4.55%11.67-1.03%11.71-0.43%11.590.31%0.96%