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:
中国中铁( 601390.SH 上证)
板块 :建筑业   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
2021-01-225.595.595.485.49-1.96%-0.49%-4.32%85,424,900471,315,00051%5.52-1.38%5.60-0.96%5.65-1.69%5.740.02%0.68%
2021-01-215.655.655.515.60-0.88%0.11%-2.39%98,840,800552,958,00060%5.59-1.29%5.65-0.88%5.75-1.79%5.740.19%0.71%
2021-01-205.645.755.595.650.00%-0.30%-1.33%97,768,900554,015,00060%5.67-0.30%5.70-1.64%5.850.62%5.730.40%0.72%
2021-01-195.725.755.625.65-1.91%-0.60%-0.93%114,984,800653,519,00068%5.68-0.96%5.80-1.81%5.820.28%5.700.37%0.77%
2021-01-185.725.855.685.76-0.52%0.37%1.37%133,344,900765,228,00081%5.74-2.38%5.900.98%5.800.33%5.680.37%0.72%
2021-01-156.046.085.765.79-3.98%-1.51%2.28%243,821,8001,433,364,000161%5.88-1.51%5.851.00%5.780.94%5.660.87%0.61%
2021-01-145.656.155.606.036.54%1.02%7.45%406,827,8002,428,328,000317%5.976.25%5.794.42%5.733.90%5.612.95%0.51%
2021-01-135.465.795.395.663.85%0.75%3.83%256,305,4001,439,837,000267%5.623.50%5.541.86%5.511.21%5.451.21%0.18%
2021-01-125.365.505.345.451.49%0.41%1.19%85,638,200464,802,000112%5.430.24%5.440.06%5.450.41%5.390.28%0.04%
2021-01-115.455.535.335.37-1.47%-0.83%-0.02%74,922,600405,707,000104%5.42-1.15%5.44-0.37%5.430.37%5.370.17%-0.03%
2021-01-085.405.555.395.450.93%-0.51%1.64%81,464,600446,291,000121%5.481.01%5.460.79%5.410.47%5.360.32%-0.08%
2021-01-075.455.525.365.40-1.64%-0.42%1.03%102,092,400553,678,000158%5.42-0.86%5.420.65%5.380.47%5.350.26%-0.14%
2021-01-065.285.565.285.493.00%0.37%2.98%171,566,100938,464,000303%5.473.11%5.382.03%5.361.83%5.330.93%-0.19%
2021-01-055.275.435.205.331.14%0.47%0.91%93,060,900493,678,000206%5.311.49%5.270.76%5.260.54%5.28-0.19%-0.31%
2021-01-045.255.275.205.270.00%0.82%-0.42%55,071,300287,872,000136%5.23-0.61%5.23-0.04%5.23-0.27%5.29-0.68%-0.33%
2020-12-315.235.295.215.270.96%0.21%-1.09%35,065,300184,411,00085%5.260.84%5.240.21%5.25-0.32%5.33-0.21%-0.31%
2020-12-305.215.245.205.220.00%0.10%-2.23%32,687,000170,471,00076%5.22-0.25%5.22-0.48%5.26-0.38%5.34-0.26%-0.37%
2020-12-295.215.265.205.220.19%-0.15%-2.48%32,411,700169,458,00075%5.230.00%5.25-0.63%5.28-0.53%5.35-0.26%-0.44%
2020-12-285.285.295.205.21-1.70%-0.34%-2.93%44,152,500230,834,000101%5.23-1.15%5.28-0.68%5.31-0.80%5.37-0.39%-0.45%
2020-12-255.295.335.265.300.19%0.21%-1.63%39,325,500207,975,00090%5.29-0.70%5.32-0.54%5.35-0.80%5.39-0.28%-0.47%
2020-12-245.335.405.285.29-1.12%-0.68%-2.09%46,819,000249,366,000100%5.33-0.32%5.35-0.74%5.40-0.17%5.40-0.28%-0.45%
2020-12-235.345.375.325.350.19%0.13%-1.26%29,972,400160,142,00064%5.34-0.56%5.39-0.79%5.41-0.15%5.42-0.26%-0.43%
2020-12-225.415.425.345.34-1.66%-0.61%-1.69%43,440,800233,407,00089%5.37-1.20%5.430.06%5.41-0.13%5.43-0.31%-0.42%
2020-12-215.465.475.425.43-0.91%-0.15%-0.35%38,496,600209,330,00078%5.44-0.46%5.430.17%5.420.02%5.45-0.35%-0.40%
2020-12-185.435.545.415.481.11%0.31%0.22%64,787,300353,932,000124%5.461.73%5.420.52%5.420.20%5.47-0.46%-0.38%
2020-12-175.375.435.315.420.74%0.93%-1.33%47,845,500256,940,00087%5.37-0.54%5.39-0.46%5.41-0.41%5.49-0.85%-0.34%
2020-12-165.425.445.375.38-0.92%-0.35%-2.89%32,304,700174,408,00054%5.40-0.17%5.42-0.13%5.43-0.35%5.54-0.98%-0.24%
2020-12-155.455.455.395.43-0.18%0.41%-2.95%37,615,300203,405,00052%5.41-0.48%5.42-0.35%5.45-0.44%5.60-0.32%-0.11%
2020-12-145.425.465.405.440.74%0.11%-3.08%43,881,700238,435,00056%5.430.20%5.44-0.38%5.47-0.58%5.61-0.58%-0.07%
2020-12-115.465.485.395.400.00%-0.42%-4.36%74,005,400401,304,00078%5.42-0.97%5.46-0.85%5.51-0.99%5.65-0.16%0.05%