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
2020-01-235.685.695.525.56-2.46%-0.77%-4.20%50,555,800283,288,000134%5.60-1.49%5.67-1.24%5.71-0.99%5.80-0.74%-0.31%
2020-01-225.705.735.655.70-0.18%0.21%-2.51%28,621,200162,784,00081%5.69-0.99%5.74-0.57%5.77-0.69%5.85-0.41%-0.23%
2020-01-215.805.815.705.71-2.06%-0.61%-2.74%38,489,600221,109,000104%5.75-0.79%5.77-0.47%5.81-0.82%5.87-0.49%-0.19%
2020-01-205.785.845.755.830.87%0.67%-1.19%28,248,200163,576,00076%5.79-0.09%5.80-0.53%5.86-0.27%5.90-0.41%-0.12%
2020-01-175.805.825.775.78-0.34%-0.28%-2.43%28,166,200163,245,00068%5.80-0.28%5.83-0.85%5.87-0.36%5.92-0.44%-0.07%
2020-01-165.855.865.795.80-0.68%-0.21%-2.52%37,320,700216,901,00083%5.81-0.97%5.88-0.41%5.89-0.42%5.95-0.57%0.01%
2020-01-155.945.955.845.84-2.01%-0.49%-2.41%48,041,600281,944,00095%5.87-1.51%5.91-0.44%5.92-0.30%5.98-0.12%0.15%
2020-01-145.935.995.925.960.68%0.02%-0.52%41,972,500250,128,00087%5.961.12%5.930.17%5.94-0.17%5.990.05%0.16%
2020-01-135.935.935.855.92-0.17%0.46%-1.14%33,628,500198,168,00071%5.89-0.74%5.92-0.29%5.95-0.44%5.99-0.03%0.18%
2020-01-105.955.975.915.93-0.17%-0.12%-1.00%26,621,600158,043,00057%5.94-0.07%5.94-0.39%5.97-0.37%5.990.03%0.21%
2020-01-095.945.975.925.940.51%-0.02%-0.80%32,204,500191,334,00070%5.940.03%5.96-0.35%5.99-0.52%5.990.05%0.22%
2020-01-085.985.995.905.91-1.66%-0.49%-1.25%44,719,100265,609,000101%5.94-1.02%5.98-0.55%6.020.00%5.990.02%0.23%
2020-01-075.986.035.976.010.67%0.17%0.43%43,582,700261,476,000106%6.00-0.03%6.02-0.48%6.020.15%5.980.17%0.25%
2020-01-066.006.065.955.97-1.00%-0.53%-0.07%67,737,700406,532,000173%6.00-0.68%6.050.12%6.020.15%5.970.17%0.27%
2020-01-036.086.116.006.03-0.50%-0.22%1.11%63,385,800383,050,000181%6.04-0.59%6.040.48%6.010.42%5.960.30%0.29%
2020-01-025.976.155.976.062.02%-0.31%1.92%92,091,500559,851,000283%6.082.83%6.011.80%5.981.55%5.950.85%0.32%
2019-12-315.905.955.895.940.51%0.47%0.75%33,021,800195,240,000117%5.910.29%5.900.19%5.890.26%5.90-0.02%0.29%
2019-12-305.845.925.835.910.85%0.25%0.22%28,668,200168,986,00092%5.90-0.10%5.890.26%5.880.12%5.900.22%0.38%
2019-12-275.885.935.865.86-0.51%-0.69%-0.41%27,893,700164,610,00087%5.900.46%5.880.44%5.87-0.07%5.880.26%0.39%
2019-12-265.835.915.825.890.86%0.27%0.36%19,237,100113,006,00059%5.870.58%5.850.00%5.87-0.32%5.870.21%0.38%
2019-12-255.825.875.805.840.17%0.00%-0.29%17,200,900100,447,00051%5.840.09%5.85-0.48%5.89-0.19%5.860.17%0.35%
2019-12-245.825.855.805.830.34%-0.09%-0.29%16,170,60094,353,00047%5.84-0.55%5.88-0.51%5.90-0.10%5.850.19%0.33%
2019-12-235.895.925.815.81-1.36%-0.97%-0.45%27,843,200163,348,00079%5.87-0.81%5.91-0.19%5.910.27%5.840.36%0.27%
2019-12-205.915.945.885.89-0.51%-0.42%1.29%28,225,400166,963,00077%5.92-0.30%5.920.09%5.890.43%5.820.38%0.19%
2019-12-195.935.965.915.920.34%-0.22%2.19%42,060,700249,565,000117%5.930.41%5.920.70%5.870.55%5.790.59%0.17%
2019-12-185.955.965.885.90-0.51%-0.15%2.45%41,092,500242,822,000119%5.910.05%5.870.69%5.840.59%5.760.56%0.11%
2019-12-175.835.965.825.931.89%0.41%3.54%60,526,500357,440,000184%5.911.99%5.831.30%5.801.03%5.730.86%0.06%
2019-12-165.785.835.755.821.04%0.50%2.50%39,836,200230,707,000131%5.790.61%5.760.45%5.740.53%5.680.37%-0.02%
2019-12-135.745.795.725.760.88%0.07%1.82%34,029,000195,863,000113%5.760.81%5.730.37%5.710.51%5.660.14%-0.05%
2019-12-125.725.745.695.710.00%0.00%1.08%23,929,900136,650,00078%5.71-0.26%5.710.26%5.680.37%5.65-0.11%-0.04%