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
2021-09-175.225.265.065.16-1.15%-0.02%-3.32%18,682,00096,426,00075%5.16-3.04%5.26-1.07%5.32-0.97%5.34-0.09%0.29%
2021-09-165.295.425.215.22-1.69%-1.93%-2.28%21,563,500114,785,00084%5.320.61%5.32-0.69%5.37-0.26%5.340.19%0.36%
2021-09-155.305.355.225.310.95%0.36%-0.41%15,672,50082,925,00052%5.29-0.68%5.35-0.71%5.38-0.07%5.33-0.04%0.42%
2021-09-145.475.485.215.26-2.95%-1.26%-1.39%27,066,600144,195,00075%5.33-1.57%5.39-0.37%5.390.09%5.330.24%0.69%
2021-09-135.285.505.215.421.69%0.15%1.86%29,087,200157,411,00086%5.41-0.24%5.410.30%5.380.47%5.320.57%0.67%
2021-09-105.425.555.325.33-1.11%-1.75%0.74%34,826,100188,940,000107%5.430.50%5.400.92%5.360.75%5.290.44%0.60%
2021-09-095.355.545.315.390.75%-0.15%2.32%30,472,800164,501,000100%5.401.18%5.351.00%5.320.51%5.270.52%0.59%
2021-09-085.335.385.295.350.56%0.28%2.08%18,391,80098,124,00062%5.340.97%5.290.27%5.29-0.23%5.240.40%0.60%
2021-09-075.255.345.225.320.95%0.68%1.92%21,715,200114,751,00072%5.280.32%5.28-0.06%5.300.36%5.220.33%0.61%
2021-09-065.295.325.225.270.76%0.06%1.29%20,468,100107,813,00071%5.27-0.32%5.28-0.43%5.280.57%5.200.33%0.60%
2021-09-035.345.385.215.23-1.88%-1.02%0.85%35,030,200185,091,000125%5.28-0.08%5.310.42%5.250.34%5.190.60%0.61%
2021-09-025.155.405.105.331.33%0.79%3.39%60,935,800322,199,000227%5.29-0.81%5.281.17%5.230.87%5.160.86%0.63%
2021-09-015.005.464.985.266.05%-1.33%2.92%80,193,300427,484,000379%5.337.61%5.224.94%5.193.59%5.112.61%0.58%
2021-08-314.954.984.924.960.40%0.12%-0.42%12,211,30060,492,00081%4.950.18%4.98-0.96%5.010.10%4.980.02%0.35%
2021-08-305.005.024.884.94-2.37%-0.10%-0.80%19,355,20095,709,000130%4.95-2.22%5.03-0.42%5.00-0.12%4.98-0.06%0.41%
2021-08-275.035.105.035.06-0.20%0.06%1.55%11,071,10055,992,00075%5.06-0.49%5.050.62%5.010.30%4.980.30%0.58%
2021-08-265.055.155.025.071.20%-0.24%2.05%21,219,600107,838,000146%5.081.66%5.021.01%5.000.62%4.970.57%0.62%
2021-08-254.915.114.885.012.24%0.22%1.42%19,573,30097,854,000148%5.001.67%4.970.16%4.960.36%4.940.57%0.60%
2021-08-244.954.984.854.90-1.21%-0.35%-0.24%11,500,20056,543,00091%4.92-0.77%4.96-0.06%4.95-0.04%4.910.22%0.59%
2021-08-234.994.994.924.96-0.60%0.10%1.20%13,972,50069,236,000118%4.96-0.44%4.960.18%4.95-0.10%4.900.39%0.55%
2021-08-204.875.134.834.991.84%0.26%2.21%24,915,300124,009,000227%4.981.43%4.950.69%4.950.61%4.880.78%0.47%
2021-08-194.944.964.874.90-0.61%-0.14%1.16%6,422,50031,515,00071%4.91-0.08%4.92-0.57%4.920.29%4.840.37%0.34%
2021-08-184.884.964.864.930.82%0.39%2.15%8,774,30043,088,00099%4.91-0.37%4.950.35%4.910.72%4.830.37%0.29%
2021-08-174.955.014.884.89-1.61%-0.79%1.71%11,014,00054,283,000132%4.93-0.81%4.930.51%4.870.60%4.810.59%0.23%
2021-08-164.835.054.824.972.47%0.02%3.97%20,446,900101,599,000260%4.972.62%4.902.42%4.851.91%4.781.62%0.16%
2021-08-134.774.874.774.851.25%0.17%3.10%9,952,00048,189,000148%4.841.06%4.790.97%4.750.89%4.700.71%-0.03%
2021-08-124.794.824.774.79-0.62%-0.02%2.55%6,717,30032,180,000105%4.791.08%4.740.77%4.710.64%4.670.39%-0.14%
2021-08-114.694.854.674.822.77%1.69%3.59%12,175,90057,711,000193%4.741.33%4.711.07%4.680.71%4.650.43%-0.21%
2021-08-104.664.704.644.690.43%0.26%1.23%5,168,80024,179,00084%4.680.47%4.660.35%4.650.00%4.63-0.19%-0.31%
2021-08-094.634.694.614.670.00%0.30%0.60%5,876,60027,363,00094%4.660.71%4.640.09%4.650.28%4.64-0.34%-0.31%