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:
大秦铁路( 601006.SH 上证)
板块 :铁路_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-10-256.466.476.346.40-0.78%0.34%0.39%27,269,100173,915,00079%6.38-1.21%6.44-0.11%6.420.16%6.380.06%0.12%
2021-10-226.466.496.426.450.16%-0.09%1.24%44,882,800289,770,000127%6.460.05%6.440.36%6.410.38%6.370.25%0.12%
2021-10-216.426.486.416.440.16%-0.20%1.34%47,522,100306,682,000133%6.450.45%6.420.63%6.390.55%6.360.33%0.11%
2021-10-206.386.466.366.430.78%0.09%1.52%48,284,700310,163,000145%6.420.96%6.380.69%6.350.62%6.330.35%0.06%
2021-10-196.356.386.346.380.31%0.27%1.08%29,597,800188,343,00091%6.360.33%6.340.38%6.320.11%6.310.13%-0.01%
2021-10-186.306.386.276.360.95%0.28%0.89%40,289,100255,500,000126%6.340.81%6.310.48%6.31-0.02%6.300.13%-0.05%
2021-10-156.306.326.236.30-0.16%0.14%0.06%22,124,000139,191,00069%6.290.06%6.28-0.22%6.31-0.14%6.30-0.02%-0.09%
2021-10-146.266.326.256.310.48%0.37%0.21%25,456,500160,053,00077%6.290.22%6.30-0.35%6.320.05%6.30-0.19%-0.08%
2021-10-136.336.336.236.28-0.95%0.11%-0.46%28,683,700179,922,00082%6.27-0.90%6.32-0.27%6.320.10%6.31-0.02%-0.04%
2021-10-126.346.376.296.34-0.16%0.16%0.48%27,839,700176,227,00076%6.33-0.22%6.340.24%6.310.13%6.310.13%-0.04%
2021-10-116.306.376.306.350.47%0.09%0.76%41,336,800262,254,000110%6.340.19%6.320.48%6.300.27%6.300.11%-0.04%
2021-10-086.296.376.296.320.96%-0.19%0.40%49,571,700313,876,000130%6.331.18%6.290.48%6.280.16%6.300.13%-0.04%
2021-09-306.256.296.246.260.16%0.03%-0.43%22,925,400143,470,00059%6.260.02%6.26-0.08%6.27-0.46%6.29-0.16%-0.03%
2021-09-296.266.306.216.25-0.48%-0.11%-0.75%38,352,500239,958,00091%6.26-0.24%6.27-0.30%6.30-0.13%6.30-0.30%0.02%
2021-09-286.246.326.246.280.16%0.13%-0.57%22,699,500142,369,00052%6.27-0.02%6.29-0.62%6.310.13%6.32-0.35%0.10%
2021-09-276.266.356.226.270.32%-0.05%-1.07%38,526,600241,679,00077%6.27-0.56%6.32-0.08%6.300.00%6.34-0.19%0.20%
2021-09-246.336.386.246.25-1.73%-0.92%-1.57%31,964,500201,631,00059%6.31-1.13%6.330.30%6.300.11%6.350.05%0.30%
2021-09-236.356.446.326.360.00%-0.31%0.20%44,953,700286,790,00081%6.381.32%6.310.54%6.300.05%6.350.16%0.33%
2021-09-226.196.376.176.361.92%1.00%0.36%48,347,800304,444,00084%6.300.87%6.280.14%6.29-0.41%6.340.08%0.37%
2021-09-176.256.296.206.240.32%-0.05%-1.45%37,626,900234,919,00063%6.24-0.61%6.27-0.59%6.32-0.68%6.330.08%0.42%
2021-09-166.276.346.216.22-0.80%-0.97%-1.69%47,301,400297,109,00080%6.280.16%6.30-0.71%6.36-0.28%6.330.14%0.44%
2021-09-156.286.316.236.27-0.63%-0.02%-0.76%48,609,600304,813,00083%6.27-1.23%6.35-0.87%6.38-0.03%6.320.22%0.47%
2021-09-146.486.486.276.31-2.02%-0.61%0.10%59,923,100380,473,000100%6.35-1.26%6.41-0.11%6.380.19%6.300.33%0.52%
2021-09-136.416.476.396.440.31%0.16%2.50%47,540,100305,675,00083%6.430.00%6.410.49%6.370.47%6.280.50%0.52%
2021-09-106.396.506.376.420.31%-0.16%2.69%85,895,700552,301,000153%6.430.72%6.380.82%6.340.75%6.250.66%0.49%
2021-09-096.296.486.276.401.75%0.25%3.04%85,039,800542,901,000170%6.381.54%6.330.91%6.290.88%6.210.75%0.45%
2021-09-086.316.326.266.29-0.16%0.05%2.03%48,105,300302,433,000107%6.290.10%6.270.42%6.240.44%6.170.37%0.39%
2021-09-076.246.336.226.300.96%0.30%2.57%56,866,000357,187,000135%6.280.46%6.250.65%6.210.63%6.140.54%0.36%
2021-09-066.176.326.166.241.13%-0.19%2.14%62,878,900393,114,000162%6.251.12%6.210.62%6.170.78%6.110.56%0.32%
2021-09-036.216.236.156.170.00%-0.21%1.56%38,435,900237,667,000111%6.180.33%6.170.51%6.120.33%6.080.31%0.28%