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
2022-12-018.138.157.887.92-2.34%-0.90%1.20%114,178,400912,510,00083%7.99-1.39%8.060.60%7.980.71%7.830.33%0.91%
2022-11-308.088.188.038.11-0.49%0.06%3.97%87,406,700708,408,00069%8.110.40%8.010.81%7.920.51%7.800.45%0.90%
2022-11-297.888.327.828.155.16%0.95%4.96%230,808,3001,863,292,000193%8.073.74%7.952.20%7.881.56%7.771.17%0.87%
2022-11-287.707.957.667.75-1.27%-0.41%0.98%99,091,300771,123,00095%7.78-0.82%7.78-0.55%7.760.27%7.680.41%0.79%
2022-11-257.657.957.637.852.35%0.05%2.69%130,109,7001,020,785,000133%7.851.91%7.821.05%7.740.59%7.640.73%0.83%
2022-11-247.807.817.627.67-3.28%-0.38%1.07%130,105,5001,001,685,000142%7.70-1.99%7.740.19%7.690.27%7.590.42%0.78%
2022-11-237.528.127.417.935.59%0.95%4.94%315,142,6002,475,507,000401%7.863.36%7.722.84%7.672.86%7.562.71%0.73%
2022-11-227.097.807.087.515.92%-1.18%2.07%232,533,2001,767,139,000457%7.607.31%7.515.46%7.464.18%7.362.77%0.46%
2022-11-217.127.127.067.09-0.42%0.11%-0.98%21,471,300152,070,00067%7.08-0.63%7.12-0.52%7.16-0.51%7.160.03%0.18%
2022-11-187.177.187.107.12-0.56%-0.10%-0.53%31,367,200223,558,00095%7.13-0.27%7.16-0.42%7.20-0.06%7.160.13%0.16%
2022-11-177.187.187.127.16-0.14%0.20%0.15%22,840,200163,225,00069%7.15-0.72%7.19-0.51%7.200.15%7.150.17%0.05%
2022-11-167.227.247.167.17-0.69%-0.39%0.46%28,292,800203,663,00086%7.20-0.06%7.220.21%7.190.14%7.140.20%0.03%
2022-11-157.207.247.167.220.14%0.25%1.36%41,754,700300,734,000129%7.20-0.77%7.210.36%7.180.25%7.120.38%0.01%
2022-11-147.257.357.207.210.42%-0.66%1.61%47,710,600346,267,000153%7.261.23%7.180.73%7.160.63%7.100.81%-0.05%
2022-11-117.177.257.117.181.56%0.14%2.00%52,421,500375,887,000164%7.171.70%7.130.59%7.120.57%7.040.21%-0.17%
2022-11-107.057.096.997.07-0.14%0.28%0.65%22,249,800156,859,00073%7.05-0.97%7.09-0.14%7.080.16%7.02-0.11%-0.19%
2022-11-097.117.187.087.08-0.28%-0.55%0.68%24,858,600176,965,00080%7.120.35%7.100.40%7.070.26%7.030.00%-0.17%
2022-11-087.097.127.067.100.14%0.08%0.97%23,814,000168,925,00074%7.090.09%7.070.41%7.050.39%7.030.00%-0.16%
2022-11-077.057.127.057.090.28%0.03%0.82%31,306,000221,895,00096%7.090.68%7.040.34%7.020.73%7.03-0.19%-0.16%
2022-11-046.967.096.967.071.29%0.43%0.35%35,313,800248,625,000100%7.040.86%7.020.49%6.97-0.16%7.05-0.97%-0.12%
2022-11-037.007.026.966.98-0.71%0.00%-1.88%22,704,100158,476,00053%6.98-0.57%6.980.58%6.98-0.39%7.11-0.03%0.12%
2022-11-027.017.066.987.030.14%0.14%-1.21%24,313,700170,678,00058%7.020.85%6.94-0.42%7.01-0.21%7.12-0.06%0.13%
2022-11-016.877.026.877.022.18%0.85%-1.40%32,364,200225,275,00078%6.960.87%6.97-0.63%7.02-0.27%7.12-0.15%0.14%
2022-10-317.007.006.836.87-2.55%-0.45%-3.66%55,221,500381,097,000136%6.90-2.89%7.02-1.31%7.04-1.07%7.13-0.43%0.16%
2022-10-287.127.197.047.05-1.40%-0.79%-1.56%32,394,000230,190,00089%7.11-0.30%7.110.14%7.12-1.21%7.160.03%0.19%
2022-10-277.107.167.087.150.99%0.32%-0.14%31,923,900227,521,00089%7.130.42%7.10-0.24%7.200.10%7.160.11%0.17%
2022-10-267.097.157.067.08-0.14%-0.24%-1.01%33,555,100238,154,00095%7.100.33%7.12-1.66%7.20-0.07%7.150.06%0.13%
2022-10-257.057.147.027.091.00%0.23%-0.81%28,877,600204,284,00085%7.07-1.09%7.240.00%7.20-0.11%7.150.06%0.10%
2022-10-247.237.307.027.02-3.04%-1.85%-1.74%54,725,500391,392,000167%7.15-2.46%7.24-0.18%7.210.03%7.140.18%0.06%
2022-10-217.107.457.097.240.00%-1.25%1.53%98,572,100722,684,000337%7.334.55%7.252.85%7.212.07%7.131.48%0.01%