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
2019-10-183.153.153.083.10-1.27%-0.35%-0.32%15,868,60049,367,000103%3.11-1.05%3.13-0.26%3.130.06%3.110.06%-0.18%
2019-10-173.133.163.123.140.00%-0.13%1.03%15,730,40049,454,000104%3.140.13%3.140.03%3.130.35%3.110.10%-0.22%
2019-10-163.133.163.123.140.32%0.00%1.13%12,901,60040,516,00084%3.140.26%3.140.35%3.120.42%3.110.03%-0.26%
2019-10-153.133.143.113.130.00%-0.06%0.84%13,287,60041,618,00086%3.13-0.26%3.130.42%3.110.29%3.10-0.06%-0.29%
2019-10-143.123.163.123.130.64%-0.32%0.77%24,767,80077,777,000160%3.141.29%3.111.01%3.100.55%3.11-0.10%-0.30%
2019-10-113.093.123.083.110.65%0.32%0.03%15,115,70046,862,00094%3.100.45%3.080.23%3.080.07%3.11-0.70%-0.31%
2019-10-103.073.113.063.090.65%0.13%-1.31%15,725,60048,535,00089%3.090.85%3.080.10%3.08-0.23%3.13-0.22%-0.23%
2019-10-093.063.083.043.070.00%0.33%-2.17%13,621,30041,682,00079%3.06-0.62%3.07-0.36%3.09-0.39%3.14-0.32%-0.21%
2019-10-083.093.103.063.07-0.32%-0.29%-2.48%13,451,80041,415,00078%3.080.00%3.08-0.45%3.10-0.45%3.15-0.22%-0.17%
2019-09-303.103.103.063.080.00%0.03%-2.38%13,173,70040,566,00074%3.08-0.49%3.10-0.42%3.11-0.58%3.16-0.35%-0.14%
2019-09-273.113.123.083.08-0.96%-0.45%-2.72%15,023,00046,477,00083%3.09-0.71%3.11-0.61%3.13-1.11%3.17-0.35%-0.08%
2019-09-263.123.143.093.110.00%-0.19%-2.11%16,694,90052,020,00092%3.12-0.26%3.13-0.48%3.17-0.35%3.18-0.35%-0.02%
2019-09-253.133.153.113.11-1.27%-0.45%-2.45%13,601,50042,490,00072%3.12-0.89%3.15-1.29%3.18-0.25%3.19-0.22%0.05%
2019-09-243.143.183.123.150.32%-0.06%-1.41%14,620,80046,080,00076%3.150.03%3.19-0.22%3.19-0.03%3.20-0.16%0.10%
2019-09-233.203.203.113.14-1.88%-0.35%-1.88%27,905,20087,940,000143%3.15-2.63%3.19-0.56%3.19-0.47%3.20-0.25%0.16%
2019-09-203.193.303.183.200.31%-1.11%-0.25%29,344,70094,970,000168%3.241.76%3.211.17%3.200.31%3.210.09%0.20%
2019-09-193.183.193.173.190.00%0.31%-0.47%9,129,00029,030,00050%3.180.00%3.17-0.35%3.19-0.31%3.210.06%0.24%
2019-09-183.163.203.153.190.95%0.31%-0.41%15,207,50048,360,00078%3.180.44%3.19-0.34%3.20-0.16%3.200.03%0.26%
2019-09-173.213.213.143.16-1.25%-0.19%-1.31%18,068,10057,210,00093%3.17-1.34%3.20-0.68%3.21-0.31%3.200.13%0.26%
2019-09-163.223.233.203.20-0.93%-0.28%0.06%16,774,80053,830,00079%3.21-0.25%3.220.00%3.220.03%3.200.25%0.24%
2019-09-123.233.243.193.230.00%0.40%1.25%16,449,50052,912,00078%3.22-0.28%3.220.03%3.22-0.03%3.190.25%0.22%
2019-09-113.233.243.213.230.94%0.12%1.51%22,176,70071,553,000106%3.230.56%3.220.25%3.220.34%3.180.28%0.23%
2019-09-103.223.233.193.20-0.62%-0.25%0.85%17,799,60057,103,00086%3.21-0.22%3.21-0.16%3.210.19%3.170.32%0.22%
2019-09-093.223.233.203.220.63%0.16%1.80%18,182,80058,464,00082%3.220.44%3.210.41%3.200.44%3.160.41%0.21%
2019-09-063.213.223.183.20-0.31%-0.03%1.59%12,531,50040,117,00055%3.20-0.56%3.200.22%3.190.38%3.150.19%0.18%
2019-09-053.213.243.193.210.31%-0.28%2.10%31,556,900101,571,000136%3.221.29%3.190.82%3.170.73%3.140.51%0.17%
2019-09-043.153.203.153.200.95%0.69%2.30%23,027,10073,173,000102%3.180.35%3.170.54%3.150.29%3.130.26%0.13%
2019-09-033.163.183.153.170.32%0.09%1.60%15,333,60048,554,00066%3.170.13%3.150.41%3.140.22%3.120.00%0.12%
2019-09-023.103.223.083.161.94%-0.09%1.28%38,130,500120,598,000152%3.161.80%3.140.64%3.130.71%3.12-0.06%0.15%
2019-08-303.123.133.083.100.00%-0.23%-0.70%16,067,80049,923,00057%3.11-0.13%3.12-0.22%3.110.03%3.120.06%0.22%