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:
中国铁建( 601186.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
2021-09-178.528.608.268.40-1.64%-0.23%-5.32%129,410,6001,089,515,00064%8.42-2.00%8.53-1.72%8.72-2.43%8.870.14%1.01%
2021-09-168.598.708.518.54-0.70%-0.59%-3.61%97,614,500838,564,00047%8.59-0.11%8.68-1.72%8.94-0.84%8.860.53%1.14%
2021-09-158.598.738.508.60-0.81%0.00%-2.42%116,642,1001,003,148,00050%8.60-1.78%8.83-2.49%9.02-0.19%8.810.97%1.37%
2021-09-149.089.148.588.67-4.41%-0.98%-0.66%224,447,2001,965,325,00091%8.76-3.84%9.06-1.32%9.03-0.17%8.730.83%1.67%
2021-09-138.969.248.959.07-0.22%-0.40%4.78%156,805,8001,427,852,00069%9.11-1.83%9.180.75%9.050.96%8.660.76%1.65%
2021-09-109.269.529.009.09-0.76%-2.01%5.81%267,330,5002,479,626,000126%9.281.78%9.111.91%8.961.85%8.591.51%1.59%
2021-09-098.859.288.809.163.50%0.50%8.24%247,139,9002,252,424,000126%9.113.07%8.941.75%8.801.81%8.461.54%1.47%
2021-09-088.838.938.728.850.00%0.08%6.18%173,182,4001,531,434,00095%8.840.48%8.781.15%8.641.77%8.341.06%1.35%
2021-09-078.708.928.578.851.61%0.56%7.30%201,689,7001,775,124,000117%8.800.74%8.681.35%8.491.75%8.251.03%1.25%
2021-09-068.469.088.398.713.94%-0.30%6.69%297,288,9002,596,979,000191%8.742.63%8.572.66%8.351.92%8.161.72%1.14%
2021-09-038.678.738.368.38-3.23%-1.55%4.41%230,856,1001,965,146,000176%8.510.76%8.352.28%8.191.69%8.031.47%0.96%
2021-09-028.308.748.178.664.72%2.51%9.48%318,696,4002,692,387,000286%8.453.77%8.163.16%8.063.23%7.912.83%0.81%
2021-09-017.688.377.688.278.39%1.58%7.51%351,797,2002,864,119,000407%8.147.91%7.915.59%7.804.70%7.693.93%0.53%
2021-08-317.447.637.427.633.11%1.14%3.09%139,404,6001,051,704,000225%7.541.70%7.490.85%7.450.77%7.400.63%0.14%
2021-08-307.487.507.387.40-1.07%-0.24%0.61%62,754,900465,499,000115%7.42-0.40%7.430.27%7.400.22%7.360.18%-0.01%
2021-08-277.417.527.377.480.94%0.43%1.88%74,032,100551,388,000146%7.450.43%7.410.53%7.380.53%7.340.34%-0.05%
2021-08-267.357.477.347.410.41%-0.08%1.27%83,733,100621,005,000180%7.420.86%7.370.74%7.340.52%7.320.32%-0.10%
2021-08-257.277.437.237.381.65%0.37%1.18%72,156,600530,546,000173%7.351.28%7.310.81%7.300.18%7.290.07%-0.13%
2021-08-247.257.287.247.260.00%0.00%-0.40%28,024,000203,447,00070%7.26-0.04%7.26-0.34%7.29-0.10%7.29-0.04%-0.12%
2021-08-237.247.287.247.260.14%-0.04%-0.44%23,978,700174,148,00059%7.260.24%7.28-0.29%7.300.03%7.29-0.12%-0.12%
2021-08-207.287.297.227.25-0.55%0.06%-0.70%32,483,700235,365,00075%7.25-0.92%7.30-0.15%7.300.03%7.30-0.03%-0.11%
2021-08-197.357.367.267.29-1.09%-0.31%-0.18%45,927,800335,866,000108%7.31-0.07%7.310.16%7.290.11%7.300.03%-0.12%
2021-08-187.227.387.207.371.80%0.71%0.95%68,812,700503,604,000163%7.320.19%7.300.43%7.29-0.04%7.300.04%-0.12%
2021-08-177.257.377.237.24-0.14%-0.88%-0.79%55,361,600404,339,000133%7.300.79%7.270.28%7.290.04%7.30-0.88%-0.13%
2021-08-167.207.277.207.250.55%0.04%-1.53%28,186,400204,265,00060%7.250.28%7.25-0.58%7.29-0.30%7.36-0.23%0.04%
2021-08-137.267.277.207.21-0.69%-0.24%-2.30%30,242,900218,563,00057%7.23-0.58%7.29-0.25%7.31-0.11%7.38-0.10%0.09%
2021-08-127.317.317.257.26-0.68%-0.12%-1.72%34,373,300249,857,00062%7.27-1.08%7.31-0.35%7.32-0.04%7.39-0.01%0.12%
2021-08-117.317.427.297.31-0.14%-0.52%-1.06%47,619,000349,899,00088%7.350.73%7.340.26%7.320.15%7.390.11%0.12%
2021-08-107.337.357.277.32-0.27%0.34%-0.81%37,772,900275,571,00071%7.30-0.80%7.320.04%7.31-1.42%7.380.00%0.09%
2021-08-097.277.417.267.340.00%-0.19%-0.54%48,783,400358,734,00093%7.351.03%7.310.27%7.41-0.18%7.380.01%0.08%