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:
宁沪高速( 600377.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
2022-01-218.778.848.748.78-0.11%-0.02%0.39%4,400,40038,644,00077%8.78-0.19%8.770.61%8.700.20%8.75-0.07%0.08%
2022-01-208.748.838.748.790.46%-0.10%0.43%4,723,30041,562,00081%8.800.61%8.720.66%8.690.04%8.75-0.01%0.11%
2022-01-198.628.818.598.751.39%0.05%-0.03%7,839,10068,558,000131%8.751.75%8.660.37%8.68-0.06%8.75-0.05%0.14%
2022-01-188.598.688.548.630.70%0.40%-1.45%5,079,30043,664,00084%8.60-0.08%8.63-0.60%8.69-0.53%8.76-0.06%0.18%
2022-01-178.658.698.568.57-0.92%-0.38%-2.19%5,998,20051,601,00095%8.60-0.88%8.68-0.77%8.73-0.61%8.76-0.02%0.21%
2022-01-148.808.808.608.65-1.82%-0.33%-1.30%6,049,70052,508,00098%8.68-1.40%8.75-0.65%8.79-0.36%8.760.03%0.22%
2022-01-138.788.858.788.81-0.11%0.09%0.56%3,783,90033,305,00064%8.800.27%8.80-0.17%8.820.02%8.760.19%0.23%
2022-01-128.868.868.698.82-0.11%0.48%0.87%6,541,00057,420,000110%8.78-0.62%8.82-0.24%8.820.02%8.740.16%0.21%
2022-01-118.828.898.778.830.11%-0.03%1.15%5,724,20050,564,000103%8.83-0.15%8.840.14%8.820.35%8.730.23%0.20%
2022-01-108.838.938.798.82-0.34%-0.29%1.26%6,960,70061,573,000132%8.850.08%8.830.31%8.790.49%8.710.33%0.16%
2022-01-078.818.888.788.850.57%0.12%1.95%5,218,00046,120,000106%8.840.46%8.800.56%8.740.40%8.680.27%0.11%
2022-01-068.788.848.768.800.00%0.01%1.64%6,226,70054,788,000132%8.800.25%8.750.61%8.710.49%8.660.27%0.09%
2022-01-058.728.818.708.800.69%0.26%1.91%7,676,50067,373,000172%8.781.02%8.700.67%8.670.56%8.640.35%0.08%
2022-01-048.628.778.608.741.39%0.60%1.57%7,469,40064,895,000182%8.691.05%8.640.59%8.620.40%8.610.26%0.05%
2021-12-318.608.638.568.620.23%0.26%0.43%5,091,50043,775,000133%8.60-0.15%8.590.12%8.580.11%8.580.08%0.04%
2021-12-308.598.648.568.600.35%-0.13%0.28%4,335,30037,332,000119%8.610.61%8.580.20%8.570.06%8.580.12%0.03%
2021-12-298.588.598.528.570.23%0.13%0.05%4,314,70036,931,000120%8.56-0.09%8.560.00%8.57-0.15%8.570.02%0.03%
2021-12-288.588.628.538.55-0.35%-0.20%-0.16%3,016,40025,840,00088%8.570.01%8.56-0.13%8.58-0.06%8.560.02%0.03%
2021-12-278.558.588.538.580.47%0.16%0.21%3,180,80027,247,00090%8.570.09%8.57-0.20%8.590.05%8.56-0.08%0.04%
2021-12-248.608.608.538.54-0.70%-0.21%-0.34%3,193,80027,331,00080%8.56-0.49%8.59-0.13%8.580.06%8.57-0.22%0.07%
2021-12-238.648.648.578.60-0.12%0.00%0.14%3,166,90027,235,00063%8.60-0.13%8.600.20%8.580.16%8.590.04%0.13%
2021-12-228.658.658.588.610.23%-0.01%0.29%3,857,90033,220,00065%8.610.20%8.590.28%8.560.20%8.590.23%0.15%
2021-12-218.588.648.548.590.47%-0.05%0.29%3,703,40031,827,00056%8.590.46%8.560.27%8.550.11%8.570.05%0.13%
2021-12-208.588.608.528.550.23%-0.06%-0.13%4,249,50036,354,00061%8.560.27%8.540.14%8.54-0.22%8.560.09%0.14%
2021-12-178.538.578.508.530.12%-0.02%-0.27%3,473,80029,639,00047%8.530.11%8.53-0.09%8.56-0.44%8.550.04%0.14%
2021-12-168.538.568.488.520.12%-0.04%-0.35%3,691,90031,466,00047%8.520.04%8.53-0.44%8.60-0.01%8.550.08%0.14%
2021-12-158.528.558.518.51-0.23%-0.12%-0.39%2,508,90021,377,00030%8.52-0.36%8.57-0.46%8.600.28%8.540.09%0.15%
2021-12-148.588.628.528.53-0.47%-0.25%-0.06%4,035,80034,512,00047%8.55-0.55%8.610.06%8.570.04%8.540.11%0.14%
2021-12-138.598.668.558.570.71%-0.33%0.52%7,837,20067,386,00092%8.60-0.46%8.610.46%8.570.20%8.530.21%0.13%
2021-12-108.628.708.518.510.00%-1.48%0.02%13,597,300117,460,000166%8.640.72%8.570.45%8.550.39%8.510.34%0.10%