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
2021-01-226.886.886.536.56-5.48%-1.58%-5.77%346,119,2002,306,940,00062%6.67-2.32%6.79-1.66%6.94-2.35%6.960.49%1.89%
2021-01-216.827.026.656.941.02%1.71%0.17%385,622,0002,630,982,00072%6.82-0.74%6.91-1.86%7.11-1.61%6.931.23%1.90%
2021-01-206.797.116.636.871.33%-0.06%0.38%423,582,9002,911,914,00077%6.87-1.84%7.04-2.47%7.230.82%6.841.11%2.22%
2021-01-197.187.356.756.78-6.87%-3.18%0.16%509,658,2003,569,248,00097%7.00-2.82%7.22-1.72%7.170.82%6.771.41%2.33%
2021-01-186.967.446.957.281.96%1.03%9.06%534,118,8003,848,920,000111%7.21-1.95%7.342.10%7.111.92%6.681.27%2.31%
2021-01-157.807.806.947.14-6.42%-2.84%8.33%890,425,3006,543,606,000209%7.35-1.13%7.193.24%6.983.66%6.592.95%2.14%
2021-01-147.007.636.877.639.94%2.65%19.18%792,210,7005,888,226,000236%7.4310.23%6.977.22%6.736.32%6.404.57%1.83%
2021-01-136.236.946.226.949.98%2.92%13.36%730,463,8004,925,531,000255%6.746.32%6.505.45%6.334.37%6.123.31%1.35%
2021-01-126.166.456.126.312.77%-0.50%6.48%330,092,6002,093,549,000143%6.342.75%6.161.22%6.062.31%5.931.21%1.00%
2021-01-115.906.335.816.144.24%-0.52%4.87%393,088,8002,426,001,000192%6.173.99%6.092.23%5.931.59%5.861.35%0.86%
2021-01-085.986.035.865.89-4.07%-0.76%1.96%276,608,1001,641,549,000158%5.94-2.75%5.961.83%5.830.66%5.780.63%0.71%
2021-01-076.016.365.846.144.24%0.61%6.95%604,338,3003,688,555,000417%6.106.86%5.855.05%5.804.77%5.744.34%0.63%
2021-01-065.445.895.415.8910.09%3.13%7.05%346,365,5001,977,955,000375%5.714.31%5.572.79%5.532.56%5.502.27%0.17%
2021-01-055.255.705.255.351.33%-2.28%-0.56%286,895,0001,570,793,000441%5.483.87%5.422.58%5.391.93%5.381.22%-0.09%
2021-01-045.275.305.245.28-0.56%0.17%-0.66%78,749,100415,073,000183%5.27-0.49%5.28-0.34%5.29-0.32%5.32-0.47%-0.26%
2020-12-315.275.325.265.310.76%0.25%-0.56%46,769,800247,755,000108%5.300.34%5.30-0.13%5.31-0.15%5.34-0.19%-0.26%
2020-12-305.325.335.265.27-0.94%-0.17%-1.50%56,690,800299,294,000132%5.28-0.90%5.31-0.53%5.32-0.30%5.35-0.22%-0.32%
2020-12-295.325.355.315.320.00%-0.13%-0.78%35,897,700191,213,00090%5.33-0.02%5.33-0.11%5.33-0.04%5.36-0.13%-0.38%
2020-12-285.335.365.315.32-0.93%-0.15%-0.91%27,703,000147,592,00070%5.33-0.34%5.340.02%5.34-0.22%5.37-0.17%-0.41%
2020-12-255.315.385.315.370.94%0.45%-0.15%27,108,100144,907,00068%5.350.04%5.340.08%5.35-0.37%5.38-0.17%-0.45%
2020-12-245.355.385.315.32-0.19%-0.45%-1.24%28,107,500150,196,00068%5.340.41%5.33-0.26%5.37-0.11%5.39-0.17%-0.45%
2020-12-235.305.345.305.330.38%0.15%-1.22%24,306,000129,354,00058%5.32-0.24%5.35-0.52%5.37-0.11%5.40-0.28%-0.45%
2020-12-225.365.385.305.31-1.12%-0.47%-1.87%48,762,400260,133,000115%5.34-0.69%5.38-0.30%5.38-0.24%5.41-0.35%-0.43%
2020-12-215.395.415.355.370.00%-0.04%-1.10%52,401,400281,521,000131%5.37-0.59%5.39-0.07%5.39-0.22%5.43-0.42%-0.40%
2020-12-185.445.495.375.37-1.10%-0.63%-1.52%80,789,800436,601,000211%5.400.24%5.400.09%5.40-0.17%5.45-0.55%-0.36%
2020-12-175.365.455.325.431.12%0.72%-0.97%41,007,900221,073,000120%5.390.24%5.39-0.35%5.41-0.31%5.48-0.74%-0.30%
2020-12-165.405.415.365.37-0.56%-0.15%-2.79%25,968,800139,650,00071%5.38-0.46%5.41-0.37%5.43-0.51%5.52-0.79%-0.22%
2020-12-155.445.455.385.40-1.10%-0.06%-3.02%32,864,800177,554,00080%5.40-0.75%5.43-0.40%5.46-0.49%5.57-0.48%-0.11%
2020-12-145.455.495.415.460.37%0.29%-2.41%31,795,900173,090,00071%5.440.06%5.45-0.49%5.49-0.54%5.60-0.52%-0.04%
2020-12-115.485.495.415.440.00%-0.02%-3.27%43,054,000234,276,00082%5.44-0.66%5.48-0.78%5.52-0.79%5.62-0.21%0.05%