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:
中联重科( 000157.SZ 深证)
板块 :专用设备制造_h   火炬计划   
所属成分指数: 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
2021-09-178.788.808.608.70-1.14%0.30%-2.54%82,956,100719,555,00043%8.67-0.48%8.69-0.97%8.85-1.07%8.930.16%0.76%
2021-09-168.658.858.608.801.27%0.96%-1.27%131,407,7001,145,343,00063%8.720.43%8.78-1.52%8.94-0.52%8.91-0.01%0.83%
2021-09-158.668.818.588.69-0.34%0.13%-2.51%104,187,800904,257,00044%8.68-2.15%8.91-1.33%8.99-0.02%8.910.61%1.05%
2021-09-149.069.118.668.72-4.28%-1.69%-1.58%202,413,0001,795,457,00082%8.87-2.47%9.03-0.49%8.99-0.11%8.860.90%1.05%
2021-09-139.309.309.019.11-1.30%0.16%3.75%181,485,9001,650,580,00076%9.10-0.21%9.080.83%9.000.32%8.781.60%0.88%
2021-09-108.969.298.839.233.01%1.27%6.79%266,123,4002,425,495,000111%9.111.09%9.000.83%8.970.97%8.640.92%0.51%
2021-09-098.779.178.748.961.82%-0.62%4.62%217,073,1001,957,070,00097%9.022.00%8.930.24%8.890.35%8.560.85%0.32%
2021-09-088.988.988.758.80-2.65%-0.44%3.63%201,508,4001,781,231,00094%8.84-0.94%8.910.50%8.861.13%8.490.60%0.11%
2021-09-079.009.078.809.040.56%1.31%7.10%203,556,4001,816,412,000102%8.92-0.22%8.860.19%8.761.72%8.440.75%-0.11%
2021-09-068.699.138.688.994.17%0.53%7.30%283,629,6002,536,509,000152%8.942.69%8.852.11%8.613.05%8.381.20%-0.32%
2021-09-038.778.918.578.63-2.92%-0.91%4.24%228,859,4001,993,091,000133%8.71-1.65%8.662.21%8.361.18%8.280.85%-0.52%
2021-09-029.049.058.698.892.54%0.40%8.30%382,525,4003,387,264,000249%8.865.66%8.486.15%8.263.48%8.212.17%-0.64%
2021-09-017.938.677.818.6710.03%3.45%7.90%298,734,7002,503,723,000215%8.386.51%7.993.05%7.982.09%8.040.63%-0.92%
2021-08-317.688.037.627.884.51%0.14%-1.31%191,484,1001,506,742,000152%7.873.62%7.75-0.06%7.82-0.37%7.99-0.80%-1.00%
2021-08-307.907.907.457.54-5.28%-0.71%-6.32%245,768,6001,866,249,000202%7.59-4.26%7.75-2.88%7.85-2.56%8.05-2.08%-0.88%
2021-08-277.878.067.727.960.76%0.35%-3.16%83,349,100661,110,00080%7.93-0.70%7.98-0.76%8.05-0.31%8.22-0.98%-0.60%
2021-08-268.058.087.877.90-1.62%-1.10%-4.83%106,280,200848,921,000100%7.99-0.54%8.05-0.88%8.08-0.70%8.30-1.20%-0.44%
2021-08-258.158.158.008.03-1.11%-0.01%-4.43%82,520,600662,729,00075%8.03-1.19%8.12-0.14%8.13-0.90%8.40-1.63%-0.25%
2021-08-248.248.248.058.12-0.98%-0.10%-4.93%86,349,300701,862,00071%8.13-0.65%8.13-0.39%8.21-0.83%8.54-1.34%0.05%
2021-08-238.098.268.098.201.36%0.23%-5.28%92,377,900755,747,00067%8.181.43%8.16-0.92%8.28-0.98%8.66-0.85%0.36%
2021-08-208.018.167.958.090.00%0.30%-7.34%83,635,100674,575,00054%8.07-1.54%8.24-1.37%8.36-1.43%8.73-0.29%0.61%
2021-08-198.498.508.078.09-5.38%-1.25%-7.61%173,833,2001,424,086,000113%8.19-3.19%8.35-2.26%8.48-2.14%8.76-0.70%0.66%
2021-08-188.408.568.318.551.79%1.04%-3.04%94,632,600800,811,00064%8.46-0.67%8.54-1.28%8.67-1.80%8.82-0.13%0.79%
2021-08-178.568.708.378.40-2.10%-1.40%-4.86%97,411,800829,818,00060%8.52-1.40%8.65-1.26%8.82-1.20%8.830.43%0.95%
2021-08-168.808.848.568.58-2.50%-0.69%-2.40%99,923,900863,328,00057%8.64-1.76%8.76-1.96%8.93-0.39%8.790.72%1.04%
2021-08-138.808.958.688.800.00%0.06%0.82%101,345,800891,350,00056%8.80-0.39%8.94-0.78%8.970.32%8.730.60%1.02%
2021-08-129.009.008.728.80-2.33%-0.33%1.43%137,365,8001,212,856,00078%8.83-2.93%9.01-0.18%8.940.30%8.680.65%0.90%
2021-08-119.229.409.009.01-1.53%-0.93%4.52%186,153,8001,693,138,000115%9.100.56%9.021.29%8.910.88%8.621.35%0.78%
2021-08-109.059.228.819.150.88%1.17%7.58%230,131,3002,081,315,000154%9.041.18%8.911.60%8.831.75%8.511.80%0.56%
2021-08-098.559.198.519.070.00%1.47%8.56%211,896,4001,894,239,000155%8.944.66%8.771.00%8.682.03%8.361.64%0.31%