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
2021-01-228.058.067.907.91-1.98%-0.64%-3.85%62,434,800497,031,00062%7.96-1.39%8.06-0.97%8.11-1.00%8.23-0.05%0.30%
2021-01-218.128.138.038.07-0.49%-0.04%-1.96%59,257,300478,366,00060%8.07-0.96%8.14-0.47%8.19-1.93%8.230.11%0.31%
2021-01-208.168.218.108.11-0.61%-0.50%-1.36%51,404,100419,019,00050%8.15-0.42%8.17-0.64%8.350.39%8.220.15%0.32%
2021-01-198.178.258.148.16-0.61%-0.31%-0.61%57,529,500470,878,00051%8.190.06%8.23-2.06%8.320.28%8.210.38%0.36%
2021-01-188.188.278.138.21-0.12%0.37%0.38%67,716,800553,928,00057%8.18-1.04%8.400.58%8.300.21%8.180.17%0.29%
2021-01-158.408.458.198.22-3.41%-0.56%0.67%135,105,1001,116,761,000117%8.27-3.24%8.350.34%8.280.29%8.170.28%0.20%
2021-01-148.218.768.178.513.28%-0.39%4.52%227,540,0001,943,782,000223%8.544.45%8.322.88%8.262.28%8.141.45%0.14%
2021-01-137.978.447.878.243.39%0.75%2.67%184,907,6001,512,311,000215%8.183.02%8.091.38%8.070.36%8.030.56%-0.04%
2021-01-127.858.037.847.971.27%0.39%-0.14%60,585,700480,966,00084%7.94-0.40%7.98-0.51%8.040.27%7.980.00%-0.13%
2021-01-118.048.107.877.87-2.24%-1.27%-1.39%60,341,800480,955,00086%7.97-0.71%8.02-0.68%8.020.14%7.98-0.03%-0.17%
2021-01-088.008.117.968.050.50%0.27%0.84%62,751,600503,758,00096%8.03-0.22%8.080.60%8.010.16%7.980.06%-0.19%
2021-01-078.158.207.958.01-2.32%-0.45%0.40%103,383,300831,831,000167%8.05-0.86%8.030.41%8.000.31%7.980.18%-0.22%
2021-01-067.868.257.868.204.59%1.03%2.96%153,351,3001,244,536,000286%8.122.66%8.001.36%7.971.13%7.960.54%-0.27%
2021-01-057.838.107.777.84-0.38%-0.83%-1.02%125,288,600990,567,000277%7.910.74%7.890.36%7.880.14%7.92-0.35%-0.39%
2021-01-047.867.897.817.87-0.38%0.28%-0.99%50,204,600393,990,000135%7.85-0.39%7.86-0.17%7.87-0.35%7.95-0.72%-0.40%
2020-12-317.837.937.837.900.89%0.27%-1.34%37,937,000298,908,00097%7.880.25%7.87-0.11%7.90-0.27%8.01-0.32%-0.39%
2020-12-307.887.907.837.83-0.89%-0.37%-2.53%35,178,200276,455,00090%7.86-0.29%7.88-0.56%7.92-0.28%8.03-0.36%-0.42%
2020-12-297.877.927.837.900.38%0.23%-2.01%27,663,000218,028,00071%7.88-0.28%7.93-0.40%7.94-0.48%8.06-0.30%-0.49%
2020-12-287.917.987.867.87-1.75%-0.43%-2.67%37,234,500294,284,00096%7.90-1.42%7.96-0.31%7.98-0.61%8.09-0.36%-0.50%
2020-12-257.978.047.978.010.25%-0.10%-1.29%22,866,700183,335,00061%8.020.48%7.98-0.21%8.03-0.66%8.12-0.25%-0.53%
2020-12-247.968.027.957.990.38%0.13%-1.78%28,609,600228,311,00071%7.980.30%8.00-0.54%8.08-0.30%8.14-0.26%-0.53%
2020-12-237.957.997.927.960.00%0.05%-2.40%26,183,400208,309,00066%7.96-0.90%8.04-0.96%8.11-0.34%8.16-0.37%-0.51%
2020-12-228.108.127.947.96-1.85%-0.85%-2.76%59,439,100477,200,000148%8.03-1.12%8.12-0.56%8.14-0.49%8.19-0.62%-0.49%
2020-12-218.158.178.098.11-0.61%-0.11%-1.54%41,653,800338,197,000105%8.12-1.04%8.17-0.26%8.18-0.24%8.24-0.47%-0.44%
2020-12-188.228.328.168.16-0.61%-0.54%-1.40%66,991,000549,573,000170%8.200.60%8.190.12%8.20-0.10%8.28-0.55%-0.40%
2020-12-178.158.228.108.210.61%0.67%-1.35%35,670,700290,902,00095%8.16-0.43%8.18-0.33%8.20-0.32%8.32-0.72%-0.34%
2020-12-168.208.238.168.16-0.73%-0.37%-2.65%30,213,900247,463,00077%8.19-0.05%8.21-0.23%8.23-0.39%8.38-0.98%-0.26%
2020-12-158.238.238.178.22-0.12%0.32%-2.89%30,133,600246,905,00065%8.19-0.46%8.22-0.35%8.26-0.55%8.47-0.41%-0.13%
2020-12-148.268.288.208.23-0.24%-0.02%-3.18%28,379,500233,627,00057%8.23-0.10%8.25-0.43%8.31-0.58%8.50-0.70%-0.07%
2020-12-118.298.338.208.250.00%0.12%-3.62%42,823,600352,878,00070%8.24-0.78%8.29-0.74%8.36-0.80%8.56-0.23%0.06%