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
2019-08-236.046.055.976.00-0.66%-0.02%0.52%19,054,400114,343,00091%6.00-0.28%6.02-0.33%6.020.18%5.970.12%-0.24%
2019-08-226.056.066.006.040.00%0.37%1.31%18,978,800114,205,00087%6.02-0.32%6.040.20%6.010.47%5.960.20%-0.32%
2019-08-216.046.066.026.04-0.17%0.05%1.51%14,083,10085,013,00060%6.04-0.28%6.030.40%5.980.20%5.950.25%-0.40%
2019-08-206.026.086.016.050.17%-0.07%1.94%21,601,600130,782,00089%6.050.87%6.000.86%5.970.51%5.940.36%-0.51%
2019-08-195.956.055.946.041.85%0.63%2.13%32,554,600195,379,000116%6.000.93%5.950.49%5.940.37%5.91-0.35%-0.67%
2019-08-165.955.975.925.93-0.17%-0.29%-0.08%21,577,400128,325,00073%5.951.26%5.920.32%5.920.03%5.94-0.67%-0.70%
2019-08-155.835.945.815.940.00%1.14%-0.59%21,131,700124,116,00064%5.87-1.24%5.90-0.32%5.92-0.10%5.98-0.57%-0.69%
2019-08-145.955.975.925.940.51%-0.12%-1.15%17,837,900106,087,00053%5.950.92%5.920.02%5.920.29%6.01-0.60%-0.65%
2019-08-135.925.935.865.91-0.84%0.29%-2.23%22,192,700130,788,00063%5.89-0.62%5.92-0.05%5.900.10%6.05-0.66%-0.61%
2019-08-125.915.965.905.960.68%0.51%-2.05%20,482,300121,450,00058%5.93-0.05%5.920.37%5.90-0.77%6.09-0.52%-0.55%
2019-08-095.965.975.905.920.00%-0.22%-3.22%27,732,100164,544,00078%5.930.37%5.900.29%5.94-1.03%6.12-0.62%-0.49%
2019-08-085.905.935.885.921.54%0.15%-3.82%35,438,300209,478,00099%5.911.01%5.88-1.21%6.01-0.94%6.16-0.66%-0.42%
2019-08-075.895.895.835.83-0.51%-0.38%-5.91%24,864,600145,506,00072%5.85-0.51%5.96-1.60%6.06-1.14%6.20-0.77%-0.36%
2019-08-065.995.995.805.86-3.62%-0.37%-6.15%59,685,200351,045,000167%5.88-3.81%6.05-2.34%6.13-2.09%6.24-1.28%-0.29%
2019-08-056.156.176.056.08-1.94%-0.57%-3.87%44,181,700270,177,000138%6.12-1.51%6.20-1.35%6.26-1.11%6.33-0.66%-0.18%
2019-08-026.256.276.176.20-1.90%-0.14%-2.62%48,089,200298,578,000163%6.21-1.68%6.28-1.46%6.33-1.02%6.37-0.59%-0.13%
2019-08-016.356.356.296.32-0.63%0.08%-1.33%26,534,800167,564,000100%6.32-0.91%6.38-0.65%6.40-0.30%6.41-0.17%-0.10%
2019-07-316.436.436.346.36-1.24%-0.20%-0.87%30,287,700193,037,000119%6.37-1.07%6.42-0.36%6.42-0.12%6.42-0.16%-0.15%
2019-07-306.456.486.426.440.00%-0.03%0.22%25,812,500166,279,000109%6.44-0.16%6.440.19%6.430.31%6.43-0.03%-0.15%
2019-07-296.446.496.436.440.00%-0.19%0.19%21,856,000141,010,00095%6.450.34%6.430.23%6.410.05%6.430.05%-0.16%
2019-07-266.406.466.396.440.47%0.16%0.23%25,336,700162,923,000107%6.430.45%6.410.42%6.40-0.11%6.430.03%-0.19%
2019-07-256.426.446.396.41-0.16%0.14%-0.20%18,538,600118,670,00079%6.40-0.11%6.39-0.14%6.41-0.08%6.42-0.03%-0.20%
2019-07-246.376.436.366.420.94%0.19%-0.08%35,810,000229,481,000153%6.410.83%6.40-0.28%6.42-0.17%6.43-0.05%-0.20%
2019-07-236.326.396.306.360.92%0.08%-1.06%31,255,800198,629,000142%6.360.79%6.41-0.53%6.43-0.50%6.43-0.20%-0.21%
除权分界线,2019年07月23日,10股派1.280元(以下数据已经复权)
2019-07-226.366.376.256.30-0.79%-0.05%-2.16%23,209,300149,311,000112%6.31-0.66%6.45-0.25%6.460.08%6.44-0.16%-0.19%
2019-07-196.306.376.306.350.63%0.08%-1.53%22,390,800144,987,000101%6.350.67%6.460.05%6.450.20%6.45-0.29%-0.19%
2019-07-186.336.346.286.31-0.63%0.11%-2.44%16,606,100106,823,00071%6.31-0.79%6.460.17%6.440.03%6.47-0.65%-0.17%
2019-07-176.366.376.336.35-0.16%-0.05%-2.46%15,182,30098,422,00055%6.360.24%6.450.28%6.440.12%6.51-0.17%-0.08%
2019-07-166.316.366.306.360.63%0.35%-2.47%19,965,400129,136,00066%6.340.80%6.430.19%6.430.06%6.52-0.12%-0.05%
2019-07-156.306.346.236.320.00%0.51%-3.20%27,311,000175,277,00088%6.290.02%6.42-0.06%6.43-0.37%6.53-0.28%-0.03%