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
2021-01-222.202.202.162.17-1.36%-0.32%-1.23%21,003,70045,730,00099%2.18-1.36%2.20-0.54%2.20-0.41%2.20-0.09%-0.13%
2021-01-212.212.222.202.20-0.45%-0.32%0.05%20,227,10044,633,00098%2.21-0.50%2.210.00%2.21-0.05%2.20-0.09%-0.13%
2021-01-202.222.232.212.21-0.90%-0.36%0.41%21,759,10048,268,000103%2.220.14%2.210.00%2.210.55%2.20-0.05%-0.13%
2021-01-192.202.232.182.231.36%0.68%1.27%23,688,30052,462,000109%2.220.64%2.210.05%2.200.41%2.200.00%-0.14%
2021-01-182.202.212.192.20-0.45%-0.05%-0.09%15,258,90033,585,00070%2.20-0.90%2.210.64%2.190.18%2.20-0.05%-0.16%
2021-01-152.212.242.202.210.00%-0.50%0.32%15,932,70035,388,00071%2.220.36%2.200.60%2.190.09%2.20-0.05%-0.18%
2021-01-142.182.232.172.210.91%-0.14%0.27%21,957,50048,581,00094%2.211.79%2.190.46%2.19-0.09%2.20-0.05%-0.19%
2021-01-132.162.212.142.190.92%0.74%-0.68%28,204,90061,316,000124%2.170.23%2.18-0.46%2.19-0.55%2.21-0.36%-0.19%
2021-01-122.162.192.152.170.00%0.05%-1.94%18,245,40039,574,00082%2.17-0.51%2.19-0.73%2.20-0.36%2.21-0.18%-0.16%
2021-01-112.202.212.152.17-1.81%-0.46%-2.12%23,087,50050,337,000102%2.18-1.18%2.20-0.68%2.21-0.27%2.22-0.36%-0.17%
2021-01-082.212.222.192.210.00%0.18%-0.67%18,045,70039,804,00075%2.21-0.41%2.22-0.09%2.22-0.23%2.23-0.09%-0.14%
2021-01-072.232.232.202.21-0.90%-0.23%-0.76%26,696,90059,124,000113%2.22-0.41%2.220.00%2.22-0.09%2.23-0.14%-0.16%
2021-01-062.222.242.202.230.45%0.27%0.00%27,418,00060,979,000121%2.220.41%2.22-0.09%2.22-0.14%2.23-0.13%-0.19%
2021-01-052.212.242.202.220.45%0.23%-0.58%22,616,40050,106,000106%2.220.09%2.22-0.18%2.23-0.05%2.23-0.22%-0.20%
2021-01-042.222.232.202.21-0.45%-0.14%-1.25%22,177,90049,072,000109%2.21-0.76%2.22-0.40%2.23-0.40%2.24-0.27%-0.22%
2020-12-312.232.252.222.22-0.45%-0.45%-1.07%23,555,30052,531,000121%2.230.00%2.230.18%2.240.00%2.24-0.13%-0.23%
2020-12-302.232.242.222.230.00%0.00%-0.76%13,516,30030,144,00073%2.23-0.40%2.23-0.36%2.24-0.09%2.25-0.04%-0.31%
2020-12-292.202.282.202.231.36%-0.40%-0.80%21,433,40047,988,000118%2.240.90%2.240.09%2.24-0.13%2.25-0.04%-0.37%
2020-12-282.232.252.202.20-1.35%-0.86%-2.18%22,839,70050,678,000134%2.22-1.20%2.24-0.36%2.24-0.49%2.25-0.22%-0.41%
2020-12-252.232.282.222.230.00%-0.71%-1.06%37,636,70084,526,000239%2.250.63%2.24-0.13%2.25-0.40%2.25-0.13%-0.44%
2020-12-242.242.252.222.23-0.89%-0.09%-1.20%15,716,80035,076,000108%2.23-0.62%2.25-0.75%2.26-0.27%2.26-0.27%-0.48%
2020-12-232.242.262.232.250.00%0.18%-0.57%17,247,70038,741,000121%2.25-0.66%2.26-0.66%2.27-0.04%2.26-0.40%-0.47%
2020-12-222.282.292.242.25-1.75%-0.49%-0.97%14,440,10032,647,000103%2.26-1.31%2.280.04%2.270.04%2.27-0.31%-0.45%
2020-12-212.292.302.272.290.88%-0.04%0.48%10,828,40024,808,00081%2.290.26%2.280.62%2.270.35%2.28-0.39%-0.42%
2020-12-182.272.302.262.270.00%-0.66%-0.79%14,687,90033,555,000106%2.291.20%2.260.58%2.260.22%2.29-0.35%-0.39%
2020-12-172.242.282.232.270.89%0.53%-1.13%13,783,40031,125,000100%2.260.76%2.250.18%2.25-0.27%2.30-0.91%-0.36%
2020-12-162.242.262.232.250.00%0.40%-2.89%11,484,80025,732,00072%2.24-0.31%2.25-0.36%2.26-0.75%2.32-0.64%-0.26%
2020-12-152.252.262.242.25-0.44%0.09%-3.52%8,611,20019,362,00049%2.25-0.04%2.25-0.53%2.28-0.61%2.33-0.51%-0.20%
2020-12-142.262.272.242.260.00%0.49%-3.58%12,092,10027,194,00061%2.25-0.44%2.27-0.92%2.29-0.91%2.34-0.47%-0.16%
2020-12-112.292.302.232.260.00%0.04%-4.03%24,997,50056,471,000115%2.26-1.57%2.29-1.59%2.31-1.41%2.36-0.55%-0.11%