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
2020-01-229.709.739.599.68-0.51%0.16%-2.97%44,768,600432,688,000115%9.67-1.18%9.78-0.80%9.83-0.87%9.98-0.67%-0.23%
2020-01-219.979.979.689.73-2.21%-0.51%-3.12%51,256,000501,266,000126%9.78-1.38%9.85-0.72%9.91-0.91%10.04-0.60%-0.15%
2020-01-209.909.999.829.950.61%0.33%-1.52%33,481,600332,029,00084%9.920.04%9.93-0.52%10.00-0.40%10.10-0.45%-0.07%
2020-01-179.949.989.879.89-0.30%-0.23%-2.56%28,157,400279,134,00065%9.91-0.31%9.98-0.78%10.04-0.38%10.15-0.44%0.00%
2020-01-1610.0210.049.909.92-1.00%-0.24%-2.70%34,162,700339,715,00072%9.94-1.07%10.06-0.55%10.08-0.49%10.20-0.53%0.05%
2020-01-1510.1710.209.9910.02-1.57%-0.31%-2.23%39,948,800401,523,00071%10.05-1.35%10.11-0.28%10.13-0.30%10.250.02%0.18%
2020-01-1410.1710.2310.1410.180.20%-0.08%-0.65%29,427,500299,797,00052%10.190.71%10.14-0.06%10.16-0.18%10.250.12%0.18%
2020-01-1310.0910.1710.0610.160.49%0.43%-0.73%34,038,200344,324,00058%10.12-0.07%10.15-0.21%10.18-0.39%10.240.08%0.18%
2020-01-1010.2110.2410.0610.11-0.79%-0.13%-1.14%38,450,200389,224,00065%10.12-0.64%10.17-0.41%10.22-0.45%10.230.10%0.19%
2020-01-0910.1810.2610.1310.190.89%0.02%-0.26%43,036,700438,457,00073%10.190.11%10.21-0.38%10.27-0.43%10.220.11%0.20%
2020-01-0810.2710.2810.0610.10-2.23%-0.76%-1.04%61,468,700625,560,000109%10.18-0.92%10.25-0.64%10.310.12%10.210.11%0.20%
2020-01-0710.2610.3310.2110.330.88%0.57%1.32%44,928,900461,483,00085%10.27-0.22%10.31-0.34%10.300.26%10.200.23%0.20%
2020-01-0610.2710.3710.2110.24-0.97%-0.52%0.67%68,924,200709,531,000132%10.29-0.64%10.350.45%10.270.36%10.170.19%0.19%
2020-01-0310.4510.4910.2810.34-0.67%-0.19%1.84%67,540,700699,743,000136%10.36-0.13%10.300.67%10.230.61%10.150.11%0.21%
2020-01-0210.2210.4710.2110.412.66%0.36%2.64%117,336,0001,217,133,000214%10.372.93%10.231.82%10.171.51%10.140.73%0.30%
2019-12-3110.1010.1410.0110.140.50%0.62%0.71%54,270,800546,939,000108%10.080.38%10.050.31%10.020.32%10.070.03%0.26%
2019-12-309.9710.099.9710.091.20%0.50%0.24%41,366,600415,302,00079%10.040.15%10.020.36%9.990.09%10.070.14%0.32%
2019-12-2710.0210.099.959.97-0.50%-0.55%-0.82%41,608,400417,118,00078%10.030.34%9.980.36%9.98-0.34%10.050.20%0.34%
2019-12-269.9010.089.8910.021.21%0.29%-0.12%39,921,600398,848,00073%9.990.91%9.95-0.06%10.01-0.95%10.030.16%0.34%
2019-12-259.909.949.879.90-0.20%-0.01%-1.16%24,577,400243,352,00046%9.90-0.22%9.95-0.90%10.110.07%10.020.08%0.30%
2019-12-249.919.959.879.920.10%-0.03%-0.88%26,015,600258,160,00048%9.92-0.77%10.04-1.11%10.10-0.03%10.010.10%0.29%
2019-12-2310.0510.139.909.91-1.39%-0.90%-0.88%43,957,500439,555,00081%10.00-1.42%10.160.14%10.110.17%10.000.20%0.28%
2019-12-2010.2310.2310.0510.05-1.37%-0.93%0.72%49,372,200500,842,00093%10.14-0.72%10.140.26%10.090.46%9.980.31%0.29%
2019-12-1910.2810.3710.1210.192.62%-0.27%2.44%120,369,3001,229,885,000243%10.222.35%10.121.28%10.041.20%9.951.02%0.29%
2019-12-1810.0710.089.929.93-1.39%-0.53%0.84%57,374,300572,788,000140%9.98-0.71%9.990.47%9.920.35%9.850.37%0.23%
2019-12-179.9510.179.9010.071.21%0.16%2.64%74,974,600753,822,000200%10.051.62%9.941.22%9.890.85%9.810.67%0.20%
2019-12-169.889.969.829.951.02%0.57%2.09%50,141,500496,119,000148%9.890.72%9.820.53%9.810.39%9.750.29%0.16%
2019-12-139.749.909.729.851.65%0.27%1.36%51,609,600506,949,000160%9.821.36%9.770.25%9.770.40%9.720.21%0.15%
2019-12-129.759.789.649.69-0.72%-0.01%-0.08%29,219,400283,152,00095%9.69-0.61%9.75-0.17%9.730.11%9.70-0.27%0.14%
2019-12-119.789.819.709.760.00%0.10%0.37%26,391,200257,317,00080%9.75-0.36%9.760.30%9.720.25%9.72-0.03%0.19%