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
2021-12-034.964.984.914.92-1.40%-0.32%0.88%17,009,60083,959,000165%4.94-0.36%4.930.43%4.900.47%4.880.27%0.05%
2021-12-024.785.154.774.994.18%0.73%2.59%32,637,900161,690,000348%4.953.55%4.913.02%4.881.80%4.860.87%0.03%
2021-12-014.774.814.754.790.21%0.13%-0.66%7,292,80034,888,000106%4.780.34%4.76-0.17%4.79-0.40%4.82-0.23%-0.04%
2021-11-304.754.794.734.781.06%0.25%-1.10%4,888,80023,308,00071%4.770.76%4.77-0.54%4.81-0.21%4.83-0.19%0.01%
2021-11-294.724.764.704.73-0.84%-0.04%-2.31%6,193,50029,306,00085%4.73-1.50%4.80-0.91%4.82-0.39%4.84-0.21%0.06%
2021-11-264.834.844.774.77-1.45%-0.71%-1.69%7,320,30035,165,000105%4.80-0.93%4.84-0.17%4.84-0.23%4.85-0.04%0.10%
2021-11-254.884.884.834.84-0.62%-0.19%-0.29%6,461,30031,329,00094%4.85-0.37%4.850.06%4.85-0.06%4.850.00%0.13%
2021-11-244.834.894.834.870.41%0.06%0.33%7,440,00036,212,000111%4.870.83%4.850.08%4.85-0.10%4.850.08%0.18%
2021-11-234.824.854.794.850.41%0.48%0.00%7,137,30034,453,000111%4.83-0.25%4.84-0.25%4.86-0.19%4.85-0.02%0.18%
2021-11-224.864.894.814.83-1.02%-0.19%-0.43%7,692,30037,223,000126%4.84-0.31%4.85-0.41%4.87-0.06%4.85-0.02%0.19%
2021-11-194.824.904.814.880.83%0.54%0.58%8,261,50040,104,000141%4.85-0.35%4.87-0.14%4.870.14%4.850.08%0.20%
2021-11-184.894.904.834.84-1.02%-0.64%-0.17%5,333,50025,979,00098%4.87-0.51%4.880.14%4.860.06%4.850.12%0.18%
2021-11-174.894.944.854.890.20%-0.12%0.99%6,746,00033,030,000127%4.900.47%4.870.56%4.860.31%4.840.27%0.14%
2021-11-164.844.904.834.880.62%0.14%1.06%8,111,60039,526,000160%4.870.72%4.850.21%4.840.29%4.830.35%0.10%
2021-11-154.844.864.824.850.41%0.25%0.79%4,444,40021,501,00091%4.840.44%4.840.12%4.83-0.04%4.810.15%0.05%
2021-11-124.854.864.784.83-0.41%0.27%0.52%6,409,20030,874,000127%4.82-0.80%4.83-0.02%4.830.00%4.810.27%0.03%
2021-11-114.844.874.834.850.21%-0.12%1.21%5,616,20027,273,000115%4.860.89%4.830.08%4.830.23%4.790.46%-0.03%
2021-11-104.814.854.794.840.21%0.56%1.47%3,786,70018,225,00076%4.81-0.04%4.830.04%4.820.17%4.770.17%-0.12%
2021-11-094.844.854.794.830.00%0.31%1.43%4,270,20020,560,00084%4.82-0.64%4.830.04%4.810.33%4.760.04%-0.16%
2021-11-084.834.894.824.830.84%-0.33%1.47%5,557,80026,933,000109%4.850.79%4.820.54%4.800.36%4.760.13%-0.19%
2021-11-054.794.844.784.79-0.42%-0.37%0.76%4,146,00019,933,00079%4.81-0.02%4.800.48%4.780.44%4.75-0.15%-0.25%
2021-11-044.804.834.784.810.42%0.02%1.03%4,572,10021,989,00082%4.810.78%4.770.23%4.760.59%4.76-0.31%-0.28%
2021-11-034.724.794.704.791.27%0.38%0.29%4,237,20020,221,00069%4.770.51%4.760.46%4.730.17%4.78-0.11%-0.25%
2021-11-024.804.824.694.73-1.05%-0.38%-1.07%5,981,20028,396,00098%4.75-0.50%4.740.59%4.72-0.13%4.78-0.15%-0.26%
2021-11-014.724.814.704.781.27%0.17%-0.17%5,823,10027,785,00099%4.771.53%4.710.36%4.73-0.09%4.79-0.10%-0.27%
2021-10-294.674.754.664.721.29%0.43%-1.52%5,408,20025,418,00093%4.700.69%4.70-0.55%4.73-0.65%4.79-0.31%-0.30%
2021-10-284.724.744.644.66-1.27%-0.17%-3.08%6,010,30028,059,00099%4.67-1.17%4.72-0.90%4.76-1.06%4.81-0.44%-0.34%
2021-10-274.774.774.704.72-1.05%-0.06%-2.26%5,257,30024,829,00087%4.72-1.44%4.77-0.83%4.81-0.39%4.83-0.21%-0.40%
2021-10-264.784.824.774.770.00%-0.46%-1.43%4,649,30022,279,00074%4.790.29%4.81-0.72%4.83-0.17%4.84-0.25%-0.45%
2021-10-254.814.824.754.770.00%-0.17%-1.67%6,752,80032,268,00097%4.78-1.24%4.84-0.41%4.84-0.27%4.85-0.45%-0.48%