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
2020-06-045.955.955.885.89-0.51%-0.20%-0.44%23,668,000139,691,00063%5.90-0.59%5.910.12%5.89-0.02%5.92-0.20%-0.35%
2020-06-035.915.985.915.920.00%-0.29%-0.13%40,747,100241,912,000108%5.940.70%5.900.44%5.890.07%5.93-0.22%-0.35%
2020-06-025.895.945.865.920.51%0.41%-0.35%56,064,200330,546,000151%5.900.15%5.880.00%5.89-0.12%5.94-0.29%-0.35%
2020-06-015.865.915.855.890.86%0.05%-1.14%55,010,300323,862,000162%5.890.70%5.88-0.14%5.90-0.25%5.96-0.39%-0.33%
2020-05-295.875.885.825.84-0.85%-0.10%-2.36%45,373,800265,268,000145%5.85-1.07%5.89-0.73%5.91-0.69%5.98-0.55%-0.30%
2020-05-285.945.975.865.89-0.67%-0.32%-2.06%30,780,000181,890,000104%5.91-0.34%5.93-0.30%5.95-0.50%6.01-0.33%-0.25%
2020-05-275.955.965.915.93-0.34%0.02%-1.72%24,163,100143,262,00082%5.93-0.35%5.95-0.42%5.98-0.48%6.03-0.30%-0.23%
2020-05-265.995.995.925.950.17%0.00%-1.69%29,631,500176,307,00099%5.95-0.13%5.97-0.57%6.01-0.40%6.05-0.35%-0.21%
2020-05-256.026.025.925.94-0.67%-0.30%-2.19%30,493,400181,681,000102%5.96-0.75%6.01-0.68%6.04-0.40%6.07-0.49%-0.18%
2020-05-226.036.065.985.98-0.99%-0.38%-2.02%34,963,100209,878,000115%6.00-0.96%6.05-0.46%6.06-0.35%6.10-0.38%-0.13%
2020-05-216.126.126.046.04-0.98%-0.35%-1.40%28,268,900171,342,00093%6.06-0.33%6.08-0.13%6.08-0.15%6.13-0.18%-0.10%
2020-05-206.096.126.056.100.33%0.31%-0.60%33,199,500201,898,000111%6.08-0.05%6.08-0.03%6.09-0.15%6.14-0.21%-0.11%
2020-05-196.106.126.076.080.33%-0.07%-1.14%23,029,900140,123,00077%6.08-0.02%6.09-0.13%6.10-0.26%6.15-0.13%-0.14%
2020-05-186.086.136.056.06-0.16%-0.41%-1.59%24,529,400149,256,00081%6.09-0.03%6.09-0.21%6.11-0.47%6.16-0.07%-0.14%
2020-05-156.136.146.066.07-0.49%-0.28%-1.49%31,391,600191,066,000105%6.09-0.34%6.11-0.42%6.14-0.39%6.16-0.05%-0.15%
2020-05-146.116.126.096.10-0.49%-0.13%-1.05%27,047,200165,194,00092%6.11-0.26%6.13-0.65%6.17-0.19%6.17-0.11%-0.16%
2020-05-136.156.156.116.13-0.49%0.10%-0.68%30,383,900186,058,000105%6.12-0.67%6.17-0.39%6.18-0.26%6.17-0.10%-0.16%
2020-05-126.196.216.146.16-0.48%-0.08%-0.29%28,089,500173,168,000101%6.17-0.82%6.20-0.08%6.20-0.07%6.18-0.07%-0.17%
2020-05-116.236.276.176.19-0.16%-0.42%0.13%37,620,000233,830,000134%6.220.26%6.200.08%6.200.26%6.180.03%-0.20%
2020-05-086.186.226.186.200.49%0.00%0.32%35,577,900220,585,000134%6.200.32%6.200.10%6.180.33%6.18-0.08%-0.23%
2020-05-076.216.216.166.17-0.64%-0.16%-0.24%24,864,400153,670,00090%6.18-0.37%6.190.21%6.16-0.02%6.19-0.35%-0.27%
2020-05-066.176.246.156.210.32%0.11%0.05%32,759,800203,201,000113%6.200.31%6.180.60%6.160.15%6.21-0.50%-0.25%
2020-04-306.136.216.136.190.98%0.10%-0.77%26,180,800161,909,00080%6.181.01%6.140.03%6.16-0.10%6.24-0.08%-0.23%
2020-04-296.096.146.086.130.49%0.13%-1.81%19,323,900118,307,00059%6.120.20%6.14-0.24%6.16-0.24%6.24-0.14%-0.27%
2020-04-286.156.186.016.10-0.97%-0.16%-2.43%28,309,700172,975,00084%6.11-1.25%6.15-0.60%6.18-0.48%6.25-0.24%-0.31%
2020-04-276.206.226.156.16-0.16%-0.44%-1.71%21,581,700133,532,00065%6.190.24%6.19-0.11%6.21-0.56%6.27-0.08%-0.35%
2020-04-246.176.216.156.17-0.32%-0.03%-1.63%23,077,300142,443,00070%6.17-0.53%6.20-0.34%6.24-0.70%6.27-0.19%-0.39%
2020-04-236.256.266.186.19-0.64%-0.24%-1.50%31,112,000193,038,00084%6.21-0.11%6.22-0.78%6.29-0.14%6.28-0.33%-0.38%
2020-04-226.206.246.186.230.16%0.29%-1.19%22,938,100142,485,00061%6.21-0.31%6.27-0.73%6.29-0.10%6.31-0.32%-0.33%
2020-04-216.306.306.196.220.00%-0.18%-1.66%43,735,300272,495,000113%6.23-1.74%6.31-0.27%6.30-0.22%6.33-0.50%-0.28%