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:
中国中车( 601766.SH 上证)
板块 :铁路_h   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
2019-09-127.737.737.637.690.26%0.13%2.04%41,114,200315,739,00091%7.680.10%7.650.42%7.610.22%7.540.33%0.30%
2019-09-117.627.737.597.671.05%-0.03%2.12%61,163,200469,214,000141%7.671.39%7.620.87%7.590.56%7.510.44%0.27%
2019-09-107.617.627.547.590.00%0.30%1.50%29,028,900219,666,00072%7.57-0.13%7.55-0.20%7.550.37%7.480.35%0.22%
2019-09-097.577.607.547.590.93%0.17%1.85%40,982,100310,518,00096%7.580.73%7.570.32%7.520.40%7.450.42%0.18%
2019-09-067.597.607.457.52-0.40%-0.03%1.33%44,358,000333,654,000106%7.52-0.95%7.540.43%7.490.32%7.420.27%0.10%
2019-09-057.567.647.537.550.13%-0.58%2.01%65,048,000493,947,000164%7.591.07%7.510.94%7.470.77%7.400.54%0.06%
2019-09-047.377.607.377.541.89%0.35%2.43%74,652,600560,953,000207%7.511.87%7.441.13%7.410.83%7.360.49%0.01%
2019-09-037.387.427.337.400.41%0.33%1.02%39,818,400293,715,000128%7.380.20%7.360.23%7.350.22%7.33-0.01%-0.04%
2019-09-027.287.397.287.371.24%0.12%0.60%34,703,100255,453,000116%7.360.41%7.340.08%7.340.42%7.330.01%-0.03%
2019-08-307.387.427.267.28-0.95%-0.70%-0.61%28,440,900208,507,00093%7.330.07%7.340.10%7.310.10%7.330.11%-0.09%
2019-08-297.337.367.297.350.27%0.33%0.45%23,739,300173,916,00075%7.33-0.34%7.330.49%7.30-0.01%7.320.10%-0.17%
2019-08-287.367.387.327.33-0.41%-0.29%0.27%23,721,700174,383,00075%7.350.41%7.290.17%7.30-0.01%7.31-0.10%-0.24%
2019-08-277.287.367.207.361.94%0.53%0.59%54,908,900401,988,000175%7.321.68%7.280.15%7.30-0.19%7.32-0.08%-0.28%
2019-08-267.177.247.157.22-0.82%0.28%-1.41%31,008,800223,250,000109%7.20-1.28%7.27-0.78%7.31-0.46%7.32-0.34%-0.33%
2019-08-237.337.357.257.28-0.68%-0.18%-0.93%28,934,800211,028,000102%7.29-0.44%7.33-0.60%7.350.15%7.35-0.08%-0.37%
2019-08-227.377.417.257.33-0.54%0.07%-0.33%28,023,000205,268,00099%7.33-0.79%7.37-0.05%7.340.19%7.35-0.04%-0.49%
2019-08-217.407.427.367.37-0.54%-0.18%0.18%18,035,900133,155,00064%7.38-0.38%7.380.59%7.32-0.16%7.360.05%-0.52%
2019-08-207.397.457.377.410.41%-0.01%0.78%26,748,600198,221,00094%7.410.87%7.330.56%7.340.06%7.350.10%-0.55%
2019-08-197.287.407.277.382.07%0.45%0.46%40,335,000296,357,000124%7.351.13%7.29-0.21%7.33-0.22%7.35-0.57%-0.65%
2019-08-167.297.337.217.23-0.96%-0.48%-2.14%41,231,800299,568,000120%7.270.37%7.31-0.77%7.35-0.39%7.39-0.78%-0.63%
2019-08-157.237.317.187.300.00%0.86%-1.96%23,345,900168,975,00067%7.24-1.04%7.36-0.88%7.38-0.26%7.45-0.60%-0.56%
除权分界线,2019年08月15日,10股派1.500元(以下数据已经复权)
2019-08-147.347.377.287.300.27%-0.19%-2.55%20,457,900152,692,00059%7.310.76%7.430.46%7.400.29%7.49-0.45%-0.50%
2019-08-137.287.297.237.28-0.27%0.29%-3.26%19,463,800144,199,00054%7.26-0.11%7.390.24%7.370.22%7.53-0.62%-0.45%
2019-08-127.197.327.167.301.81%0.45%-3.59%33,682,700249,812,00089%7.270.83%7.380.38%7.36-0.80%7.57-0.75%-0.39%
2019-08-097.227.277.157.17-0.14%-0.51%-6.02%28,045,100206,338,00071%7.210.14%7.350.10%7.42-0.92%7.63-1.19%-0.29%
2019-08-087.207.227.177.180.28%-0.24%-7.01%28,323,200208,077,00060%7.200.14%7.34-1.36%7.49-0.86%7.72-0.36%-0.12%
2019-08-077.197.227.167.160.00%-0.38%-7.60%23,212,200170,303,00050%7.19-0.04%7.44-1.21%7.55-0.85%7.75-0.31%-0.09%
2019-08-067.307.307.107.16-3.24%-0.42%-7.89%66,224,100486,089,000142%7.19-3.77%7.53-2.26%7.62-2.05%7.77-0.91%-0.08%
2019-08-057.537.557.397.40-2.12%-0.96%-5.66%51,518,500392,663,000126%7.47-1.37%7.71-1.15%7.78-1.13%7.84-0.28%-0.01%
2019-08-027.567.637.537.560.00%-0.21%-3.89%42,276,200326,636,000110%7.58-1.41%7.80-1.05%7.86-0.90%7.87-0.17%-0.03%