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:
皖通高速( 600012.SH 上证)
板块 :公路运输_h   
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
2022-01-217.267.347.237.23-0.41%-0.58%-0.52%3,178,90023,118,00070%7.27-0.52%7.290.32%7.270.17%7.27-0.04%0.15%
2022-01-207.267.507.247.26-0.27%-0.68%-0.15%3,576,80026,147,00076%7.310.40%7.270.21%7.25-0.25%7.27-0.01%0.20%
2022-01-197.207.337.197.281.11%-0.01%0.11%3,496,20025,457,00073%7.280.69%7.250.21%7.270.00%7.27-0.06%0.24%
2022-01-187.267.367.137.20-0.96%-0.43%-1.04%5,928,50042,867,000115%7.23-0.33%7.24-0.66%7.27-0.15%7.280.04%0.32%
2022-01-177.227.317.207.271.25%0.21%-0.04%3,547,70025,740,00070%7.260.35%7.28-0.07%7.280.17%7.270.22%0.36%
2022-01-147.327.357.187.18-2.45%-0.69%-1.06%7,476,90054,059,000147%7.23-2.10%7.29-0.40%7.27-0.27%7.260.14%0.34%
2022-01-137.287.447.277.361.10%-0.34%1.56%4,975,00036,738,000110%7.391.41%7.320.95%7.290.22%7.250.43%0.33%
2022-01-127.317.357.217.280.00%-0.03%0.89%4,311,90031,400,00097%7.280.10%7.25-0.12%7.27-0.10%7.220.26%0.31%
2022-01-117.187.337.177.281.68%0.07%1.15%4,209,30030,622,00099%7.281.17%7.26-0.18%7.280.23%7.200.35%0.30%
2022-01-107.237.287.157.16-1.51%-0.43%-0.17%4,432,90031,878,000106%7.19-1.55%7.27-0.49%7.260.28%7.170.21%0.30%
2022-01-077.287.387.247.270.00%-0.47%1.58%4,854,50035,458,000124%7.30-0.11%7.310.48%7.240.54%7.160.44%0.30%
2022-01-067.257.407.227.270.14%-0.57%2.02%4,577,10033,469,000120%7.310.08%7.270.93%7.210.67%7.130.41%0.29%
2022-01-057.217.417.167.260.41%-0.63%2.30%6,915,40050,525,000191%7.311.57%7.211.44%7.161.12%7.100.70%0.28%
2022-01-047.097.277.057.232.12%0.51%2.58%5,231,00037,625,000157%7.192.30%7.100.95%7.080.86%7.050.41%0.24%
2021-12-317.047.086.987.080.85%0.70%0.87%3,663,80025,762,000114%7.030.04%7.040.09%7.020.13%7.020.06%0.22%
2021-12-307.057.087.007.02-0.43%-0.11%0.07%2,827,20019,870,00087%7.03-0.27%7.030.29%7.01-0.03%7.020.06%0.23%
2021-12-297.027.096.967.050.86%0.04%0.56%3,576,10025,201,000101%7.050.53%7.010.36%7.010.04%7.010.21%0.26%
2021-12-286.947.076.936.990.58%-0.29%-0.09%2,566,20017,988,00072%7.010.63%6.99-0.19%7.01-0.10%7.000.20%0.26%
2021-12-276.977.036.926.95-0.29%-0.23%-0.46%2,954,10020,577,00082%6.97-0.26%7.00-0.33%7.02-0.07%6.980.35%0.25%
2021-12-247.037.056.956.97-1.13%-0.20%0.17%2,759,60019,272,00069%6.98-0.70%7.02-0.23%7.020.00%6.960.17%0.25%
2021-12-237.027.116.947.050.28%0.24%1.50%3,856,50027,124,00095%7.03-0.10%7.040.17%7.020.13%6.950.35%0.25%
2021-12-227.117.137.007.03-0.85%-0.14%1.56%2,890,50020,350,00065%7.040.03%7.030.21%7.010.34%6.920.29%0.24%
2021-12-217.027.106.967.091.58%0.74%2.72%3,621,80025,490,00079%7.040.60%7.010.19%6.990.45%6.900.29%0.21%
2021-12-207.057.076.946.98-0.71%-0.23%1.42%3,303,00023,108,00067%7.000.00%7.000.37%6.960.59%6.880.22%0.17%
2021-12-176.987.056.947.030.43%0.49%2.37%3,975,10027,809,00077%7.00-0.03%6.970.55%6.920.35%6.870.19%0.20%
2021-12-166.917.166.887.000.72%0.03%2.13%5,850,20040,941,000112%7.001.45%6.931.11%6.890.56%6.850.32%0.23%
2021-12-156.846.956.836.951.16%0.75%1.73%3,607,80024,886,00071%6.900.72%6.860.19%6.850.25%6.830.19%0.24%
2021-12-146.846.896.816.870.15%0.31%0.75%3,054,40020,921,00059%6.850.13%6.84-0.02%6.840.06%6.820.18%0.26%
2021-12-136.846.896.766.860.29%0.29%0.78%7,201,80049,263,000133%6.84-0.10%6.850.19%6.830.07%6.810.30%0.30%
2021-12-106.876.906.826.840.00%-0.10%0.78%3,707,70025,387,00071%6.85-0.02%6.830.09%6.830.03%6.790.19%0.31%