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:
广深铁路( 601333.SH 上证)
板块 :铁路_h   
所属成分指数: 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
2020-01-222.982.982.942.97-0.67%0.47%-2.46%27,505,80081,311,00098%2.96-1.40%2.99-0.57%3.01-0.73%3.05-0.43%-0.08%
2020-01-213.033.032.982.99-1.64%-0.27%-2.22%26,543,60079,583,00096%3.00-0.76%3.01-0.66%3.04-0.59%3.06-0.29%-0.02%
2020-01-203.003.052.983.041.33%0.63%-0.88%34,813,300105,165,000130%3.020.33%3.03-0.66%3.05-0.39%3.07-0.33%0.03%
2020-01-173.043.052.993.00-1.64%-0.37%-2.50%40,026,300120,534,000151%3.01-1.63%3.05-1.17%3.07-0.71%3.08-0.39%0.09%
2020-01-163.103.123.033.05-1.61%-0.36%-1.26%39,803,000121,838,000164%3.06-1.35%3.09-0.55%3.09-0.29%3.09-0.16%0.14%
2020-01-153.113.123.093.100.00%-0.10%0.19%22,054,30068,428,00096%3.10-0.39%3.100.13%3.100.16%3.090.13%0.18%
2020-01-143.103.133.093.100.00%-0.48%0.32%24,428,40076,098,000110%3.120.91%3.100.42%3.090.13%3.090.26%0.16%
2020-01-133.093.103.073.100.00%0.42%0.58%14,738,60045,500,00065%3.09-0.16%3.090.10%3.09-0.10%3.080.13%0.14%
2020-01-103.103.113.083.100.32%0.26%0.71%20,421,80063,141,00088%3.090.29%3.08-0.07%3.090.03%3.080.13%0.15%
2020-01-093.083.103.073.090.98%0.23%0.52%20,857,10064,299,00093%3.080.13%3.09-0.23%3.09-0.03%3.070.13%0.14%
2020-01-083.103.103.053.06-1.61%-0.62%-0.33%25,422,10078,280,000118%3.08-0.65%3.09-0.10%3.090.07%3.070.16%0.14%
2020-01-073.093.113.083.110.65%0.35%1.47%20,857,50064,636,000103%3.10-0.03%3.100.13%3.090.39%3.070.23%0.13%
2020-01-063.083.133.073.09-0.32%-0.32%1.05%30,773,30095,396,000153%3.100.45%3.090.39%3.080.42%3.060.23%0.12%
2020-01-033.093.103.073.100.32%0.45%1.61%20,683,10063,825,000109%3.09-0.10%3.080.49%3.060.30%3.050.16%0.11%
2020-01-023.083.113.063.090.98%0.03%1.44%29,755,00091,910,000155%3.091.08%3.070.66%3.060.53%3.050.20%0.12%
2019-12-313.063.073.043.06-0.33%0.13%0.66%15,121,70046,217,00083%3.060.43%3.050.20%3.040.20%3.04-0.03%0.13%
2019-12-303.033.073.013.070.99%0.89%0.95%27,052,80082,320,000143%3.040.13%3.040.23%3.030.10%3.040.10%0.18%
2019-12-273.043.053.023.040.33%0.03%0.07%20,569,20062,512,000110%3.040.36%3.030.27%3.03-0.03%3.040.20%0.20%
2019-12-263.023.043.023.030.33%0.07%-0.07%12,085,40036,596,00064%3.030.17%3.02-0.07%3.03-0.13%3.030.07%0.20%
2019-12-253.033.043.013.02-0.33%-0.10%-0.33%13,759,60041,598,00074%3.020.10%3.03-0.26%3.04-0.20%3.030.10%0.20%
2019-12-243.023.043.003.030.66%0.33%0.10%12,971,00039,172,00071%3.02-0.40%3.03-0.20%3.04-0.20%3.030.07%0.19%
2019-12-233.063.063.013.01-1.31%-0.73%-0.50%20,762,20062,946,000117%3.03-0.46%3.04-0.30%3.050.07%3.030.10%0.18%
2019-12-203.053.063.033.050.33%0.13%0.93%18,039,60054,944,000108%3.050.10%3.05-0.13%3.050.40%3.020.17%0.17%
2019-12-193.063.063.033.04-0.33%-0.10%0.76%23,685,30072,086,000151%3.04-0.59%3.050.26%3.030.26%3.020.27%0.16%
2019-12-183.073.083.043.05-0.65%-0.36%1.36%17,120,60052,398,000118%3.060.13%3.050.73%3.030.40%3.010.30%0.15%
2019-12-173.043.083.023.070.99%0.43%2.33%22,906,90070,017,000170%3.061.13%3.020.73%3.010.60%3.000.44%0.12%
2019-12-163.003.043.003.041.33%0.56%1.77%24,346,70073,596,000203%3.021.10%3.000.64%3.000.40%2.990.34%0.08%
2019-12-132.973.012.963.001.35%0.33%0.77%22,622,80067,635,000219%2.990.67%2.980.27%2.980.13%2.980.17%0.05%
2019-12-122.982.982.962.96-0.67%-0.34%-0.40%8,296,90024,639,00091%2.97-0.17%2.97-0.24%2.980.00%2.970.03%0.03%
2019-12-112.982.992.962.980.00%0.17%0.30%9,279,00027,604,00097%2.98-0.03%2.98-0.03%2.980.03%2.970.03%0.02%