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:
中铁工业( 600528.SH 上证)
板块 :建筑业   
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
2022-05-208.188.228.148.180.00%0.07%0.79%9,638,70078,790,00077%8.171.36%8.090.37%8.10-0.07%8.120.27%0.45%
2022-05-197.968.187.948.181.87%1.44%1.06%13,459,100108,535,000105%8.060.27%8.06-0.41%8.11-0.10%8.090.06%0.43%
2022-05-188.138.137.998.03-0.99%-0.15%-0.73%11,069,70089,023,00087%8.04-0.31%8.09-0.60%8.11-0.38%8.090.24%0.44%
2022-05-178.158.167.998.11-0.86%0.53%0.50%10,221,00082,450,00078%8.07-1.13%8.14-0.10%8.14-0.15%8.070.37%0.39%
2022-05-168.288.368.088.18-0.61%0.26%1.74%11,646,80095,031,00087%8.16-0.25%8.15-0.14%8.160.33%8.040.70%0.32%
2022-05-138.108.268.078.231.35%0.62%3.08%13,356,100109,245,00098%8.181.05%8.160.14%8.130.56%7.980.82%0.16%
2022-05-128.078.188.008.120.25%0.32%2.54%10,502,60085,011,00076%8.09-1.15%8.150.31%8.080.19%7.920.60%-0.04%
2022-05-118.238.338.098.10-1.70%-1.07%2.90%14,459,300118,390,000103%8.190.50%8.120.94%8.070.79%7.870.70%-0.26%
2022-05-107.968.287.938.242.62%1.14%5.41%17,134,700139,594,000126%8.151.58%8.050.73%8.011.02%7.820.68%-0.42%
2022-05-097.838.087.828.032.55%0.12%3.43%13,284,600106,543,00099%8.021.10%7.990.63%7.931.07%7.760.09%-0.54%
2022-05-067.898.067.837.83-2.13%-1.30%0.94%11,955,70094,843,00090%7.93-0.95%7.940.57%7.840.98%7.760.01%-0.55%
2022-05-057.948.107.898.000.63%-0.11%3.15%12,504,200100,150,00099%8.011.57%7.891.57%7.770.95%7.760.14%-0.53%
2022-04-297.857.997.777.951.27%0.82%2.65%14,782,700116,566,000119%7.890.97%7.771.50%7.690.77%7.75-0.21%-0.53%
2022-04-287.667.937.607.852.21%0.53%1.15%15,458,300120,709,000127%7.812.37%7.660.88%7.630.32%7.76-0.40%-0.49%
2022-04-277.657.757.487.683.09%0.68%-1.44%15,665,200119,494,000129%7.631.45%7.590.30%7.61-0.73%7.79-0.80%-0.42%
2022-04-267.397.687.387.451.09%-0.92%-5.16%13,819,400103,911,000116%7.52-1.24%7.57-0.85%7.67-1.02%7.86-1.20%-0.30%
2022-04-257.557.787.377.37-3.66%-3.19%-7.30%16,297,900124,074,000134%7.610.70%7.63-1.48%7.74-1.04%7.95-1.60%-0.14%
2022-04-227.517.687.437.651.19%1.19%-5.31%10,305,00077,904,00077%7.56-1.88%7.75-1.61%7.83-1.47%8.08-0.92%0.11%
2022-04-217.887.957.517.56-4.30%-1.88%-7.28%14,173,200109,205,00098%7.71-3.63%7.87-1.55%7.94-1.48%8.15-0.56%0.29%
2022-04-208.098.147.877.90-2.35%-1.19%-3.66%10,219,40081,709,00072%8.00-0.57%8.00-0.62%8.06-0.57%8.200.01%0.39%
2022-04-197.988.127.958.091.25%0.61%-1.33%6,847,30055,058,00045%8.040.92%8.05-0.47%8.11-0.59%8.200.27%0.45%
2022-04-188.038.047.877.99-0.87%0.28%-2.29%8,480,50067,572,00052%7.97-1.80%8.09-0.86%8.16-1.16%8.180.07%0.44%
2022-04-158.128.228.038.06-1.23%-0.67%-1.36%11,090,40089,983,00068%8.11-0.42%8.16-0.62%8.25-0.35%8.170.21%0.47%
2022-04-148.148.238.098.160.25%0.15%0.07%11,454,20093,329,00071%8.15-0.74%8.21-1.17%8.280.07%8.150.32%0.52%
2022-04-138.288.308.118.14-2.40%-0.84%0.15%10,930,20089,723,00068%8.21-0.46%8.30-0.14%8.270.36%8.130.36%0.47%
2022-04-128.288.418.088.340.97%1.13%2.98%16,372,200135,029,000105%8.25-1.66%8.320.29%8.240.66%8.100.45%0.36%
2022-04-118.408.528.228.26-1.20%-1.50%2.44%23,904,700200,476,000166%8.391.15%8.291.30%8.191.09%8.060.93%0.24%
2022-04-088.208.378.148.363.72%0.83%4.64%22,813,300189,152,000176%8.291.68%8.191.63%8.101.14%7.990.87%0.06%
2022-04-078.198.268.068.06-1.83%-1.15%1.77%16,162,800131,792,000135%8.150.72%8.060.78%8.010.87%7.920.44%-0.11%
2022-04-067.908.247.888.210.00%1.41%4.12%20,574,400166,564,000177%8.102.51%7.991.10%7.941.19%7.890.60%-0.29%