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:
中国重工( 601989.SH 上证)
板块 :专用设备制造_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
2021-01-224.334.334.194.21-2.77%-0.59%-4.86%107,786,300456,460,00064%4.24-2.55%4.31-1.69%4.37-0.77%4.430.00%0.46%
2021-01-214.344.374.324.33-0.69%-0.37%-2.15%75,350,500327,474,00046%4.35-0.69%4.38-1.08%4.40-1.52%4.430.23%0.50%
2021-01-204.374.424.354.36-0.68%-0.37%-1.25%64,901,500284,028,00037%4.38-0.77%4.430.18%4.47-0.49%4.420.18%0.53%
2021-01-194.494.494.364.39-2.44%-0.45%-0.39%94,994,300418,941,00050%4.41-1.36%4.42-1.63%4.490.54%4.410.25%0.62%
2021-01-184.414.544.394.502.04%0.65%2.37%120,742,500539,780,00064%4.471.85%4.49-0.36%4.470.52%4.400.39%0.64%
2021-01-154.454.484.324.41-1.34%0.46%0.71%165,976,200728,591,00084%4.39-3.86%4.510.54%4.450.29%4.380.44%0.68%
2021-01-144.504.744.454.47-2.19%-2.10%2.52%274,987,6001,255,570,000147%4.571.02%4.491.61%4.431.40%4.361.04%0.67%
2021-01-134.414.654.384.572.93%1.11%5.91%332,711,1001,503,979,000198%4.524.03%4.412.68%4.371.49%4.321.29%0.57%
2021-01-124.204.444.204.445.21%2.19%4.23%240,726,7001,045,923,000165%4.352.28%4.300.63%4.310.47%4.260.57%0.45%
2021-01-114.264.324.214.22-0.71%-0.66%-0.38%113,926,300483,984,00088%4.25-0.21%4.27-0.77%4.290.02%4.240.26%0.39%
2021-01-084.304.324.224.25-1.85%-0.16%0.59%123,516,100525,805,00098%4.26-0.93%4.310.00%4.290.49%4.230.31%0.35%
2021-01-074.304.394.234.33-0.23%0.77%2.80%181,575,300780,303,000144%4.30-0.95%4.310.30%4.270.64%4.210.57%0.31%
2021-01-064.264.424.234.342.36%0.05%3.63%226,762,000983,696,000200%4.341.83%4.291.71%4.241.27%4.191.06%0.19%
2021-01-054.254.324.224.24-0.93%-0.47%2.32%133,075,700566,861,000134%4.260.07%4.220.98%4.190.75%4.140.49%0.04%
2021-01-044.224.314.184.282.15%0.54%3.78%173,038,300736,650,000188%4.262.73%4.181.63%4.161.37%4.120.76%-0.05%
2020-12-314.084.194.074.192.70%1.11%2.37%156,774,500649,689,000189%4.141.84%4.110.91%4.100.10%4.090.37%-0.16%
2020-12-304.074.104.044.080.25%0.27%0.05%73,548,600299,247,00098%4.07-0.37%4.08-0.03%4.100.12%4.080.03%-0.25%
2020-12-294.074.114.064.070.00%-0.34%-0.17%62,286,500254,396,00084%4.080.30%4.08-0.71%4.090.17%4.080.05%-0.32%
2020-12-284.094.124.054.07-0.73%-0.05%-0.12%53,615,400218,313,00071%4.070.00%4.110.22%4.080.00%4.080.00%-0.38%
2020-12-254.084.114.044.10-0.49%0.69%0.61%75,281,300306,569,00094%4.07-1.52%4.100.17%4.08-0.05%4.08-0.17%-0.47%
2020-12-244.084.204.074.120.98%-0.36%0.93%142,931,700591,061,000163%4.142.23%4.090.89%4.090.72%4.08-0.05%-0.55%
2020-12-234.024.084.014.081.49%0.87%-0.10%74,279,100300,473,00087%4.050.00%4.05-0.30%4.06-0.05%4.08-0.66%-0.58%
2020-12-224.074.084.014.02-1.47%-0.62%-2.21%75,324,900304,655,00084%4.05-0.69%4.07-0.05%4.06-0.12%4.11-0.41%-0.53%
2020-12-214.064.104.034.080.49%0.17%-1.16%60,766,600247,530,00069%4.07-0.22%4.070.17%4.06-0.03%4.13-0.39%-0.51%
2020-12-184.074.124.054.06-0.49%-0.54%-2.03%64,866,600264,809,00073%4.080.92%4.060.12%4.07-0.32%4.14-0.39%-0.47%
2020-12-174.044.084.014.080.99%0.87%-1.92%63,111,100255,307,00070%4.05-0.17%4.06-0.25%4.08-0.59%4.16-0.53%-0.42%
2020-12-164.064.084.034.04-0.49%-0.30%-3.40%63,866,500258,800,00071%4.05-0.32%4.07-0.59%4.10-0.99%4.18-0.64%-0.37%
2020-12-154.084.094.044.06-0.49%-0.12%-3.54%74,407,800302,447,00080%4.07-0.25%4.09-0.73%4.14-0.55%4.21-0.61%-0.29%
2020-12-144.084.104.054.08-0.73%0.12%-3.66%97,178,200395,961,000104%4.08-0.80%4.12-1.34%4.17-0.83%4.24-0.84%-0.21%
2020-12-114.184.204.064.110.00%0.05%-3.77%170,741,500701,476,000181%4.11-1.82%4.18-1.42%4.20-1.32%4.27-0.97%-0.10%