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
2023-01-117.867.887.777.78-0.77%-0.51%0.01%4,679,10036,592,00062%7.82-0.45%7.87-0.23%7.88-0.04%7.780.18%-0.22%
2023-01-107.927.937.807.84-0.76%-0.19%0.97%6,197,70048,682,00076%7.86-0.88%7.89-0.05%7.880.38%7.770.17%-0.30%
2023-01-097.877.987.867.900.51%-0.32%1.91%6,986,30055,364,00086%7.930.47%7.900.33%7.850.59%7.750.22%-0.38%
2023-01-067.877.957.857.86-0.13%-0.35%1.62%5,855,30046,187,00071%7.890.25%7.870.64%7.800.59%7.740.01%-0.47%
2023-01-057.867.907.827.870.13%0.03%1.76%6,216,60048,910,00074%7.870.15%7.820.66%7.760.54%7.73-0.03%-0.52%
2023-01-047.867.907.827.860.38%0.05%1.60%8,106,00063,679,00096%7.861.07%7.770.91%7.710.34%7.74-0.07%-0.57%
2023-01-037.657.857.627.832.62%0.73%1.15%12,883,900100,142,000154%7.771.71%7.700.83%7.690.34%7.74-0.58%-0.64%
2022-12-307.637.677.607.630.53%-0.16%-2.00%6,109,00046,684,00067%7.640.38%7.64-0.33%7.66-0.18%7.79-0.95%-0.68%
2022-12-297.657.677.587.59-1.04%-0.30%-3.45%7,223,70054,997,00071%7.61-0.42%7.66-0.25%7.68-0.51%7.86-0.57%-0.57%
2022-12-287.687.707.617.67-0.26%0.33%-2.99%10,507,00080,331,000100%7.65-0.74%7.68-0.33%7.72-0.59%7.91-0.62%-0.50%
2022-12-277.717.787.667.690.13%-0.16%-3.33%11,539,90088,877,000112%7.700.14%7.70-0.65%7.76-0.68%7.96-0.64%-0.44%
2022-12-267.727.757.657.68-0.13%-0.14%-4.07%7,160,20055,072,00070%7.69-0.36%7.75-0.79%7.81-1.09%8.01-0.55%-0.36%
2022-12-237.757.817.647.69-0.90%-0.38%-4.47%8,025,70061,951,00073%7.72-1.74%7.82-0.99%7.90-1.41%8.05-0.72%-0.29%
2022-12-227.917.977.757.76-1.15%-1.22%-4.29%7,133,30056,038,00060%7.86-0.49%7.89-0.77%8.01-0.55%8.11-0.49%-0.20%
2022-12-217.917.967.837.85-0.88%-0.57%-3.66%6,333,80050,005,00049%7.90-0.45%7.96-1.29%8.06-0.38%8.15-0.49%-0.12%
2022-12-207.937.977.887.920.13%-0.14%-3.27%6,933,10054,987,00048%7.93-0.69%8.06-0.52%8.09-0.35%8.19-0.76%-0.03%
2022-12-198.188.247.867.91-3.77%-0.95%-4.13%18,178,600145,172,000111%7.99-2.65%8.10-0.92%8.12-0.66%8.25-1.00%0.13%
2022-12-168.118.288.108.220.86%0.21%-1.37%15,463,700126,847,00077%8.200.58%8.180.28%8.17-0.27%8.330.08%0.35%
2022-12-158.148.198.108.150.12%-0.07%-2.13%9,488,00077,386,00048%8.160.06%8.15-0.06%8.19-0.38%8.330.13%0.36%
2022-12-148.158.228.118.14-0.25%-0.13%-2.12%8,662,30070,610,00043%8.15-0.01%8.16-0.62%8.22-0.47%8.320.06%0.37%
2022-12-138.118.208.108.160.62%0.10%-1.82%10,023,80081,713,00048%8.15-0.17%8.21-0.50%8.26-0.91%8.310.16%0.38%
2022-12-128.278.288.108.11-2.41%-0.69%-2.27%14,832,700121,125,00068%8.17-1.34%8.25-0.70%8.34-0.77%8.300.13%0.39%
2022-12-098.298.388.208.310.00%0.40%0.28%17,501,400144,864,00081%8.28-0.25%8.31-1.03%8.400.17%8.290.19%0.40%
2022-12-088.348.368.258.31-0.48%0.14%0.47%16,467,300136,646,00075%8.30-0.53%8.39-0.55%8.390.29%8.270.33%0.42%
2022-12-078.408.488.288.35-0.83%0.10%1.29%20,642,900172,208,00092%8.34-1.77%8.440.30%8.370.26%8.240.35%0.41%
2022-12-068.538.598.408.42-2.43%-0.85%2.50%26,984,000229,140,000110%8.490.49%8.421.03%8.340.96%8.220.82%0.50%
2022-12-058.138.738.128.637.88%2.12%5.92%57,278,100484,059,000223%8.455.72%8.333.21%8.262.35%8.151.26%0.50%
2022-12-028.018.047.968.00-0.37%0.08%-0.58%9,718,40077,685,00044%7.99-1.04%8.07-0.36%8.07-0.25%8.050.15%0.37%
2022-12-018.118.188.008.03-0.74%-0.59%-0.06%14,827,100119,770,00068%8.08-0.51%8.100.14%8.090.16%8.040.20%0.37%
2022-11-308.118.188.078.090.00%-0.36%0.89%12,894,100104,685,00061%8.120.21%8.09-0.05%8.08-0.19%8.020.20%0.37%