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:
西藏天路( 600326.SH 上证)
板块 :建筑施工   
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
2021-09-177.147.306.897.09-0.56%-0.03%-3.13%26,425,200187,407,00055%7.09-2.62%7.20-0.36%7.24-1.91%7.320.15%0.98%
2021-09-167.257.437.117.13-1.25%-2.10%-2.44%32,009,700233,125,00070%7.281.03%7.23-0.50%7.38-0.75%7.310.30%0.99%
2021-09-157.107.337.067.222.12%0.15%-0.91%32,995,000237,852,00074%7.210.14%7.26-2.17%7.440.38%7.290.57%1.00%
2021-09-147.297.487.067.07-3.68%-1.79%-2.42%42,768,900307,907,00094%7.20-1.89%7.42-1.17%7.410.12%7.250.24%1.01%
2021-09-137.107.547.107.341.94%0.03%1.55%59,852,200439,182,000145%7.34-2.74%7.510.54%7.400.39%7.230.52%0.97%
2021-09-107.887.887.197.20-6.49%-4.57%0.13%123,366,700930,757,000353%7.55-0.78%7.472.44%7.372.83%7.193.13%0.88%
2021-09-097.377.707.157.7010.00%1.26%10.43%68,527,300521,077,000287%7.609.08%7.295.96%7.174.82%6.973.47%0.53%
2021-09-086.827.046.817.001.89%0.42%3.87%36,038,600251,219,000185%6.971.84%6.881.50%6.840.99%6.740.85%0.18%
2021-09-076.806.896.766.871.33%0.37%2.81%21,233,300145,340,000125%6.851.27%6.780.39%6.770.64%6.680.44%0.10%
2021-09-066.716.856.666.780.89%0.31%1.91%18,163,500122,763,000111%6.760.39%6.76-0.04%6.730.46%6.650.18%0.06%
2021-09-036.796.806.686.72-1.32%-0.19%1.19%18,403,200123,914,000117%6.73-0.62%6.760.52%6.700.83%6.640.20%0.06%
2021-09-026.876.876.726.81-1.02%0.52%2.75%19,581,200132,661,000126%6.780.18%6.720.89%6.650.58%6.630.42%0.07%
2021-09-016.596.926.556.884.88%1.73%4.24%40,340,300272,820,000263%6.763.78%6.673.29%6.611.85%6.600.63%0.03%
2021-08-316.426.606.386.562.34%0.66%0.02%12,540,40081,728,00095%6.521.67%6.45-0.06%6.49-0.20%6.56-0.15%-0.01%
2021-08-306.416.476.376.410.31%0.00%-2.42%8,176,50052,415,00060%6.41-0.25%6.46-0.57%6.50-0.67%6.57-0.35%0.03%
2021-08-276.546.556.346.39-2.44%-0.56%-3.06%17,174,400110,365,000123%6.43-2.04%6.49-1.08%6.54-0.85%6.59-0.41%0.12%
2021-08-266.566.626.536.55-0.61%-0.15%-1.04%8,875,80058,227,00065%6.56-0.03%6.57-0.52%6.600.12%6.620.02%0.23%
2021-08-256.566.606.536.590.00%0.43%-0.42%8,711,40057,166,00064%6.56-0.12%6.60-0.27%6.59-0.29%6.620.02%0.24%
2021-08-246.646.646.536.59-0.90%0.30%-0.41%13,305,90087,418,00097%6.57-1.35%6.620.21%6.61-0.15%6.620.05%0.25%
2021-08-236.636.706.616.65-0.30%-0.15%0.54%11,686,40077,831,00090%6.660.56%6.60-0.12%6.62-0.12%6.610.18%0.21%
2021-08-206.546.736.506.671.06%0.71%1.03%17,387,100115,160,000138%6.621.15%6.610.02%6.63-0.09%6.600.26%0.09%
2021-08-196.556.716.426.60-1.79%0.79%0.23%18,480,300121,014,000155%6.55-1.93%6.61-0.89%6.64-0.18%6.590.02%-0.28%
2021-08-186.556.736.536.722.28%0.64%2.07%14,257,70095,201,000133%6.680.83%6.670.17%6.650.35%6.580.31%-0.53%
2021-08-176.646.756.556.57-1.35%-0.79%0.09%13,095,90086,725,000130%6.62-1.28%6.660.20%6.620.29%6.560.21%-0.71%
2021-08-166.756.856.646.66-0.75%-0.72%1.68%12,708,40085,251,000131%6.710.90%6.650.79%6.610.69%6.550.57%-0.79%
2021-08-136.546.716.516.712.44%0.93%3.02%15,977,700106,221,000163%6.651.61%6.590.98%6.560.92%6.510.65%-0.96%
2021-08-126.546.596.526.550.00%0.11%1.22%8,444,90055,257,00090%6.54-0.05%6.530.31%6.500.14%6.470.12%-1.10%
2021-08-116.536.596.486.550.46%0.06%1.35%9,482,80062,070,00097%6.550.80%6.510.62%6.490.22%6.460.17%-1.15%
2021-08-106.446.536.436.520.77%0.40%1.05%8,163,30053,009,00079%6.490.22%6.47-0.02%6.48-0.08%6.45-0.42%-1.21%
2021-08-096.416.526.396.470.00%-0.15%-0.14%7,563,90049,011,00064%6.480.62%6.470.00%6.480.23%6.48-0.99%-1.21%