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:
铁龙物流( 600125.SH 上证)
板块 :铁路_h   
所属成分指数: 中证500
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
2022-11-305.755.855.695.760.88%-0.29%3.19%28,777,600166,255,00097%5.781.58%5.700.85%5.670.30%5.580.45%0.26%
2022-11-295.645.745.615.710.88%0.40%2.75%26,741,900152,072,00095%5.691.01%5.650.41%5.650.93%5.560.34%0.24%
2022-11-285.605.715.525.660.35%0.53%2.20%27,717,300156,056,000101%5.63-0.09%5.63-0.39%5.600.76%5.540.22%0.26%
2022-11-255.635.695.545.641.26%0.09%2.06%23,729,600133,716,00091%5.640.23%5.651.11%5.560.52%5.530.20%0.30%
2022-11-245.655.715.555.57-0.54%-0.92%1.00%33,893,500190,539,000134%5.62-0.86%5.591.18%5.530.44%5.520.38%0.31%
2022-11-235.385.845.385.603.70%-1.25%1.93%61,941,200351,296,000267%5.675.49%5.522.85%5.511.76%5.491.10%0.27%
2022-11-225.245.485.225.402.86%0.45%-0.63%29,766,600160,037,000155%5.382.11%5.37-0.89%5.41-0.30%5.43-0.22%0.14%
2022-11-215.305.315.245.25-1.69%-0.28%-3.60%18,779,00098,872,000103%5.27-3.20%5.42-0.91%5.43-0.79%5.45-0.31%0.19%
2022-11-185.555.555.345.34-3.78%-1.82%-2.25%25,700,500139,785,000149%5.44-1.15%5.47-0.16%5.47-0.31%5.460.04%0.20%
2022-11-175.435.555.365.552.21%0.87%1.63%27,699,700152,404,000174%5.500.88%5.480.18%5.490.33%5.460.37%0.18%
2022-11-165.475.505.425.43-0.73%-0.44%-0.20%11,618,20063,360,00078%5.450.07%5.47-0.35%5.470.02%5.440.30%0.10%
2022-11-155.445.485.415.470.00%0.37%0.83%15,485,40084,391,000103%5.45-0.82%5.490.13%5.47-0.06%5.430.54%-0.03%
2022-11-145.495.545.445.47-0.36%-0.45%1.37%15,478,20085,053,000102%5.50-0.29%5.480.26%5.470.29%5.400.58%-0.18%
2022-11-115.555.595.475.490.18%-0.38%2.33%16,780,20092,473,000108%5.511.47%5.470.33%5.460.44%5.370.34%-0.33%
2022-11-105.375.505.345.481.29%0.90%2.49%16,102,10087,443,000101%5.43-0.29%5.450.09%5.430.35%5.35-0.04%-0.39%
2022-11-095.475.505.405.41-1.10%-0.68%1.14%11,869,60064,658,00076%5.45-0.29%5.440.28%5.410.60%5.35-0.15%-0.38%
2022-11-085.415.525.405.470.92%0.13%2.11%16,188,80088,445,00098%5.460.94%5.430.78%5.381.07%5.360.24%-0.35%
2022-11-075.425.445.375.420.00%0.15%1.42%14,106,20076,347,00084%5.410.22%5.390.84%5.320.70%5.34-0.17%-0.37%
2022-11-045.375.455.365.420.93%0.37%1.25%14,441,80077,982,00082%5.400.99%5.341.25%5.290.13%5.35-0.19%-0.33%
2022-11-035.245.395.225.371.51%0.43%0.13%16,155,70086,385,00090%5.351.48%5.270.71%5.28-0.30%5.36-0.48%-0.28%
2022-11-025.265.315.245.290.57%0.40%-1.84%13,804,90072,743,00073%5.271.09%5.24-0.48%5.30-0.81%5.39-1.01%-0.20%
2022-11-015.195.275.145.261.35%0.92%-3.38%18,487,90096,367,00089%5.21-0.48%5.26-1.28%5.34-0.43%5.44-0.95%-0.02%
2022-10-315.315.355.175.19-2.44%-0.90%-5.57%21,407,800112,104,00099%5.24-1.89%5.33-1.68%5.36-0.98%5.50-0.85%0.14%
2022-10-285.445.445.295.32-2.39%-0.34%-4.02%19,046,200101,674,00087%5.34-2.36%5.420.02%5.41-0.64%5.54-0.34%0.32%
2022-10-275.445.515.435.450.00%-0.31%-2.01%13,376,70073,125,00062%5.470.02%5.42-0.11%5.45-0.44%5.560.09%0.36%
2022-10-265.385.545.335.452.25%-0.29%-1.93%21,439,700117,182,00099%5.472.57%5.43-0.20%5.47-1.21%5.560.11%0.35%
2022-10-255.405.415.265.33-0.93%0.02%-3.98%17,461,50093,056,00081%5.33-2.54%5.44-1.49%5.54-1.23%5.550.05%0.32%
2022-10-245.515.635.365.38-2.54%-1.61%-3.03%20,406,700111,583,00098%5.47-0.91%5.52-1.76%5.61-0.64%5.550.24%0.30%
2022-10-215.505.595.465.52-0.18%0.04%-0.27%15,506,20085,568,00078%5.52-0.88%5.62-0.85%5.650.04%5.540.31%0.25%
2022-10-205.595.695.515.530.00%-0.66%0.22%21,789,200121,306,000112%5.57-2.49%5.67-0.44%5.640.25%5.520.31%0.20%