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
2022-01-216.596.696.536.650.91%0.29%1.42%64,224,200425,873,000191%6.630.62%6.610.81%6.570.63%6.560.32%0.21%
2022-01-206.616.616.556.590.15%0.00%0.83%35,374,500233,131,000114%6.590.18%6.550.48%6.530.15%6.540.20%0.20%
2022-01-196.526.636.516.580.92%0.03%0.87%39,714,900261,259,000134%6.581.22%6.520.60%6.520.17%6.520.20%0.19%
2022-01-186.466.546.446.521.24%0.32%0.15%43,121,700280,263,000142%6.500.60%6.48-0.19%6.51-0.32%6.510.14%0.19%
2022-01-176.456.496.436.44-0.16%-0.31%-0.94%19,649,800126,939,00065%6.46-0.22%6.50-0.45%6.53-0.17%6.500.06%0.20%
2022-01-146.546.556.446.45-1.07%-0.37%-0.72%29,782,900192,814,00099%6.47-1.24%6.52-0.61%6.54-0.11%6.500.15%0.20%
2022-01-136.566.626.516.52-0.61%-0.53%0.51%21,210,500139,044,00071%6.56-0.03%6.560.11%6.550.26%6.490.22%0.20%
2022-01-126.576.596.526.56-0.30%0.05%1.34%25,408,100166,607,00087%6.56-0.26%6.560.26%6.530.28%6.470.23%0.18%
2022-01-116.556.616.516.580.61%0.09%1.89%35,441,000233,000,000127%6.570.63%6.540.58%6.510.46%6.460.33%0.16%
2022-01-106.546.556.516.540.46%0.11%1.60%24,681,200161,243,00096%6.530.31%6.500.26%6.480.31%6.440.23%0.13%
2022-01-076.456.556.446.510.93%-0.05%1.37%36,561,300238,106,000148%6.510.96%6.490.42%6.460.44%6.420.27%0.11%
2022-01-066.456.496.436.45-0.15%-0.02%0.70%22,685,600146,342,000101%6.45-0.43%6.460.19%6.430.23%6.410.09%0.09%
2022-01-056.466.536.436.460.00%-0.29%0.95%43,326,800280,702,000198%6.480.62%6.450.61%6.420.50%6.400.20%0.09%
2022-01-046.406.476.386.460.94%0.33%1.16%40,791,900262,653,000188%6.440.85%6.410.66%6.390.44%6.390.24%0.10%
2021-12-316.386.426.356.400.31%0.23%0.46%19,139,100122,204,00092%6.390.14%6.370.22%6.360.16%6.370.08%0.10%
2021-12-306.336.426.326.380.95%0.06%0.22%29,095,400185,504,000139%6.380.82%6.350.28%6.350.11%6.370.09%0.11%
2021-12-296.326.376.306.320.00%-0.06%-0.63%17,713,100112,022,00086%6.32-0.14%6.33-0.08%6.34-0.27%6.360.05%0.11%
2021-12-286.356.366.326.32-0.47%-0.21%-0.58%13,793,20087,359,00067%6.33-0.21%6.34-0.22%6.36-0.42%6.360.03%0.12%
2021-12-276.326.376.326.350.32%0.06%-0.08%11,256,20071,432,00053%6.350.17%6.35-0.25%6.390.05%6.360.00%0.14%
2021-12-246.376.386.316.33-0.78%-0.08%-0.39%14,938,80094,644,00062%6.34-0.72%6.37-0.52%6.380.05%6.360.06%0.18%
2021-12-236.386.406.356.380.00%-0.02%0.46%11,271,90071,925,00043%6.38-0.08%6.400.17%6.380.14%6.350.05%0.20%
2021-12-226.416.436.366.38-0.47%-0.09%0.50%19,314,600123,350,00067%6.39-0.44%6.390.20%6.370.22%6.350.11%0.24%
2021-12-216.346.446.336.410.94%-0.06%1.09%41,194,700264,212,000143%6.410.87%6.380.58%6.360.44%6.340.30%0.25%
2021-12-206.336.396.326.350.00%-0.14%0.44%28,811,200183,204,00094%6.360.41%6.340.36%6.33-0.03%6.320.19%0.27%
2021-12-176.336.366.316.350.32%0.27%0.63%21,551,400136,477,00070%6.330.13%6.320.08%6.330.06%6.310.18%0.27%
2021-12-166.296.366.276.331.12%0.08%0.49%23,038,300145,711,00074%6.330.64%6.31-0.30%6.33-0.05%6.300.16%0.25%
2021-12-156.326.336.266.26-0.79%-0.40%-0.46%16,983,800106,747,00055%6.29-0.57%6.33-0.05%6.330.00%6.290.14%0.23%
2021-12-146.346.356.306.31-0.79%-0.17%0.48%20,333,900128,537,00067%6.32-0.52%6.33-0.03%6.330.16%6.280.21%0.20%
2021-12-136.296.396.276.362.42%0.09%1.48%42,672,300271,122,000145%6.350.59%6.340.25%6.320.35%6.270.42%0.16%
2021-12-106.356.366.216.210.00%-1.69%-0.50%34,377,400217,150,000126%6.32-0.28%6.320.21%6.300.32%6.240.27%0.10%