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
2019-09-129.9810.189.9310.172.52%0.94%2.74%83,358,600839,847,000104%10.081.17%10.010.16%10.01-0.54%9.900.46%0.81%
2019-09-119.9810.019.899.92-0.30%-0.39%0.67%49,083,700488,811,00066%9.960.27%9.99-0.02%10.060.41%9.850.30%0.80%
2019-09-109.9710.009.879.95-1.00%0.18%1.27%47,579,300472,565,00066%9.93-1.15%9.99-1.05%10.020.46%9.830.60%0.77%
2019-09-0910.1010.219.9710.050.80%0.03%2.91%74,671,400750,196,000104%10.050.73%10.100.72%9.980.98%9.770.68%0.74%
2019-09-069.9810.079.889.970.00%-0.04%2.78%68,016,200678,368,000100%9.97-1.96%10.030.65%9.880.52%9.700.49%0.65%
2019-09-0510.2010.409.969.970.20%-2.00%3.28%164,778,7001,676,247,000267%10.172.68%9.962.75%9.832.23%9.652.01%0.60%
2019-09-049.5310.139.539.954.96%0.42%5.15%172,867,4001,712,740,000359%9.915.11%9.693.65%9.613.33%9.462.56%0.40%
2019-09-039.439.499.339.480.53%0.57%2.74%48,259,500454,906,000141%9.430.46%9.350.81%9.300.66%9.230.30%0.14%
2019-09-029.169.509.159.433.63%0.50%2.51%77,256,900724,906,000234%9.383.00%9.281.53%9.241.29%9.200.62%0.10%
2019-08-309.179.189.069.100.00%-0.11%-0.46%24,162,800220,113,00080%9.11-0.02%9.14-0.35%9.120.00%9.140.12%-0.01%
2019-08-299.179.199.089.10-0.76%-0.13%-0.34%24,104,100219,642,00080%9.11-0.87%9.170.45%9.12-0.07%9.130.29%-0.07%
2019-08-289.239.249.169.17-1.19%-0.24%0.71%24,826,400228,196,00080%9.190.08%9.130.19%9.130.04%9.110.07%-0.19%
2019-08-279.049.289.029.283.34%1.03%1.99%59,310,700544,753,000192%9.192.32%9.110.54%9.13-0.03%9.100.25%-0.33%
2019-08-268.909.048.908.98-1.43%0.03%-1.06%31,907,100286,418,000112%8.98-1.49%9.06-0.92%9.13-0.39%9.08-0.19%-0.45%
2019-08-239.129.169.099.11-0.33%-0.03%0.19%20,593,800187,672,00075%9.11-0.40%9.15-0.57%9.170.30%9.09-0.03%-0.49%
2019-08-229.189.239.109.14-0.33%-0.11%0.48%19,905,000182,128,00072%9.15-0.33%9.200.21%9.140.63%9.10-0.03%-0.56%
2019-08-219.179.249.159.17-0.33%-0.11%0.78%19,290,400177,094,00068%9.18-0.61%9.180.57%9.080.08%9.10-0.03%-0.60%
2019-08-209.199.299.179.200.11%-0.39%1.08%34,957,900322,882,000118%9.241.18%9.131.33%9.070.45%9.10-0.07%-0.70%
2019-08-199.029.209.029.192.34%0.68%0.90%38,331,300349,878,000111%9.131.63%9.010.26%9.030.09%9.11-0.45%-0.84%
2019-08-168.979.048.928.98-0.11%-0.02%-1.85%26,018,100233,706,00073%8.980.91%8.99-0.26%9.03-0.32%9.15-0.52%-0.83%
2019-08-158.879.008.838.99-0.77%1.00%-2.25%36,549,800325,312,00098%8.90-2.34%9.01-0.98%9.05-0.75%9.20-0.87%-0.81%
2019-08-149.149.169.069.060.11%-0.59%-2.35%24,491,400223,225,00066%9.110.67%9.10-0.11%9.12-0.14%9.28-1.38%-0.74%
2019-08-139.149.149.029.05-1.52%-0.03%-3.81%29,608,700268,038,00064%9.05-0.92%9.11-0.48%9.14-0.38%9.41-0.92%-0.64%
2019-08-129.129.199.109.190.99%0.58%-3.21%23,049,500210,603,00048%9.14-0.04%9.15-0.13%9.17-0.69%9.50-0.64%-0.54%
2019-08-099.219.229.099.10-0.76%-0.45%-4.77%25,877,600236,549,00052%9.14-0.37%9.16-0.20%9.23-0.59%9.56-0.68%-0.44%
2019-08-089.169.229.159.170.33%-0.05%-4.69%25,583,000234,713,00050%9.180.04%9.18-0.84%9.29-0.81%9.62-0.49%-0.35%
2019-08-079.209.259.139.14-0.54%-0.34%-5.46%33,633,300308,451,00063%9.17-0.17%9.26-0.78%9.37-1.74%9.67-0.94%-0.29%
2019-08-069.299.299.089.19-2.34%0.03%-5.84%80,435,800738,954,000143%9.19-3.00%9.33-2.18%9.53-1.99%9.76-1.46%-0.13%
2019-08-059.479.559.409.41-1.16%-0.64%-5.00%41,406,900392,148,00075%9.47-0.22%9.54-1.63%9.72-0.89%9.91-0.37%0.10%
2019-08-029.409.559.409.520.00%0.29%-4.24%37,458,600355,547,00068%9.49-1.71%9.70-1.31%9.81-0.81%9.94-0.37%0.15%