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:
中国北车( 601299.SH 上证)
板块 :铁路_h   
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
2015-05-0632.8833.8529.5729.98-8.04%-6.47%-9.04%256,971,0008,237,145,00075%32.06-0.42%31.76-0.84%32.49-1.60%32.96-0.56%0.51%
2015-05-0530.1133.5929.4832.606.47%1.27%-1.65%277,031,2008,918,041,00081%32.194.40%32.03-2.26%33.02-2.96%33.15-4.08%0.78%
2015-05-0432.0732.2029.5930.62-5.96%-0.69%-11.39%211,886,3006,533,185,00051%30.83-6.59%32.77-3.11%34.03-0.77%34.55-0.74%3.08%
2015-04-3034.6034.9032.4032.56-4.52%-1.36%-6.47%211,485,0006,980,880,00057%33.01-2.98%33.82-3.10%34.290.95%34.81-0.25%3.80%
2015-04-2932.5534.9931.7034.103.52%0.23%-2.29%286,568,1009,749,486,00081%34.02-0.33%34.900.86%33.972.18%34.900.59%4.50%
2015-04-2837.2037.2032.1932.94-7.91%-3.50%-5.06%364,102,00012,428,813,000104%34.14-6.11%34.612.09%33.240.03%34.701.10%5.20%
2015-04-2737.6137.8034.4835.771.07%-1.62%4.24%365,728,60013,297,336,000117%36.369.15%33.905.49%33.24-4.75%34.322.53%5.68%
2015-04-2432.8035.3932.0135.3910.01%6.24%5.74%361,510,60012,042,060,000114%33.313.83%32.13-0.41%34.89-1.00%33.472.15%5.93%
2015-04-2331.8333.2531.0032.170.88%0.28%-1.82%377,266,60012,102,668,000122%32.082.05%32.27-10.32%35.25-1.73%32.774.10%6.21%
2015-04-2230.4733.8530.4731.89-5.79%1.44%1.32%580,278,60018,241,441,000186%31.44-8.86%35.98-7.31%35.87-2.72%31.480.30%6.73%
2015-04-2135.4935.5933.8533.85-10.00%-1.86%7.87%248,092,6008,556,590,000106%34.49-14.65%38.81-1.20%36.872.83%31.382.05%6.84%
2015-04-2042.2942.3135.0637.61-2.21%-6.93%22.30%677,489,40027,378,517,000374%40.415.08%39.2919.90%35.8619.86%30.7519.00%6.77%
2015-04-1738.4638.4638.4638.4610.01%0.00%48.82%29,419,1001,131,456,00022%38.4612.32%32.765.75%29.925.21%25.846.46%5.07%
2015-04-1633.5934.9631.7834.9610.01%2.09%44.01%146,563,4005,018,700,00088%34.249.37%30.987.99%28.448.09%24.286.77%4.76%
2015-04-1530.3531.7830.2731.7810.00%1.50%39.78%264,096,7008,268,654,000145%31.319.41%28.699.99%26.314.79%22.747.53%4.24%
2015-04-1428.2628.8927.3528.8910.02%0.95%36.63%238,363,3006,821,136,000129%28.6211.62%26.097.40%25.104.71%21.145.96%3.61%
2015-04-1324.0026.2624.0026.2610.01%2.43%31.60%220,544,5005,654,137,000113%25.647.44%24.292.03%23.977.26%19.955.02%3.19%
2015-04-1024.3424.3423.1323.87-2.01%0.04%25.62%226,620,1005,407,443,000110%23.86-0.05%23.811.82%22.358.38%19.004.96%2.89%
2015-04-0924.5124.5122.4524.369.34%2.04%34.56%480,209,00011,463,823,000225%23.877.15%23.3821.66%20.6214.78%18.109.26%2.67%
2015-04-0822.2822.2822.2822.2810.02%0.00%34.47%28,916,700644,262,00014%22.2810.24%19.224.19%17.972.72%16.571.35%1.94%
2015-04-0720.1920.2519.7820.259.99%0.19%23.87%64,685,5001,307,381,00027%20.218.65%18.454.26%17.491.79%16.351.35%1.86%
2015-03-2719.0919.1618.2018.41-1.97%-1.03%14.13%248,511,2004,622,902,00095%18.602.86%17.693.87%17.182.90%16.132.02%1.77%
2015-03-2617.0718.7817.0018.7810.02%3.84%18.78%425,476,4007,694,570,000169%18.0910.35%17.034.67%16.703.85%15.813.39%1.66%
2015-03-2516.0017.6315.4817.076.09%4.16%11.63%302,999,9004,965,976,000123%16.392.22%16.271.20%16.082.58%15.291.57%1.35%
2015-03-2416.4016.4115.6516.09-1.95%0.36%6.87%253,583,0004,065,763,000108%16.03-2.07%16.080.51%15.681.63%15.061.19%1.22%
2015-03-2316.1316.7816.0116.412.82%0.23%10.29%251,000,7004,109,468,000106%16.373.18%16.003.57%15.422.17%14.881.83%1.28%
2015-03-2015.8516.1915.5815.960.44%0.59%9.23%293,653,3004,659,531,000114%15.87-0.05%15.452.47%15.101.97%14.611.99%1.31%
2015-03-1915.7616.4915.0115.893.79%0.09%10.91%453,007,2007,191,642,000181%15.888.04%15.075.17%14.814.64%14.332.73%1.14%
2015-03-1814.0115.3113.9415.319.99%4.19%9.78%421,461,6006,192,980,000181%14.695.24%14.333.26%14.152.56%13.951.97%0.90%
2015-03-1713.9214.1613.8213.920.00%-0.31%1.78%182,286,3002,545,341,00084%13.961.26%13.881.08%13.80-1.45%13.680.59%0.74%