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
2021-12-037.687.837.597.750.26%0.22%3.46%90,305,200698,328,000194%7.731.91%7.621.24%7.571.16%7.490.94%0.26%
2021-12-027.357.757.347.735.17%1.87%4.16%139,983,8001,062,162,000335%7.593.48%7.522.79%7.481.84%7.421.16%0.18%
2021-12-017.287.367.287.350.68%0.23%0.19%22,319,000163,666,00070%7.330.03%7.32-0.22%7.35-0.15%7.34-0.01%0.07%
2021-11-307.357.397.287.300.00%-0.42%-0.50%23,666,000173,490,00076%7.330.47%7.34-0.25%7.36-0.10%7.34-0.04%0.08%
2021-11-297.287.347.257.30-0.95%0.04%-0.54%25,202,200183,910,00080%7.30-1.02%7.35-0.37%7.360.05%7.34-0.05%0.08%
2021-11-267.387.417.347.37-0.41%-0.03%0.35%30,694,500226,272,000100%7.37-0.23%7.380.07%7.360.25%7.340.04%0.06%
2021-11-257.397.427.367.400.14%0.15%0.80%25,775,300190,445,00085%7.390.05%7.380.33%7.340.16%7.34-0.01%0.05%
2021-11-247.397.427.367.39-0.27%0.07%0.65%31,986,900236,220,00094%7.390.26%7.350.42%7.330.14%7.340.30%0.05%
2021-11-237.277.427.257.411.65%0.60%1.23%58,676,600432,201,000167%7.371.02%7.320.44%7.320.14%7.320.25%-0.03%
2021-11-227.337.347.277.29-0.68%-0.03%-0.16%31,821,000232,037,00098%7.290.23%7.29-0.14%7.31-0.14%7.300.06%-0.11%
2021-11-197.287.357.237.340.69%0.89%0.58%35,849,100260,803,000112%7.28-0.40%7.30-0.49%7.32-0.26%7.300.07%-0.16%
2021-11-187.347.357.287.29-0.68%-0.19%-0.04%28,582,700208,773,00091%7.30-0.53%7.34-0.25%7.34-0.23%7.290.07%-0.22%
2021-11-177.347.377.327.340.27%-0.04%0.71%15,453,700113,472,00049%7.34-0.26%7.350.03%7.360.49%7.290.08%-0.27%
2021-11-167.387.437.317.32-0.68%-0.57%0.52%28,390,300209,012,00085%7.360.20%7.35-0.08%7.320.32%7.28-0.03%-0.32%
2021-11-157.337.397.317.370.41%0.31%1.18%20,805,800152,861,00054%7.350.05%7.360.70%7.300.21%7.28-0.25%-0.40%
2021-11-127.387.387.317.34-0.81%-0.04%0.52%26,500,500194,582,00064%7.34-0.31%7.310.36%7.280.23%7.30-0.07%-0.40%
2021-11-117.247.447.237.401.65%0.46%1.27%63,037,000464,304,000150%7.372.32%7.280.93%7.270.58%7.310.00%-0.43%
2021-11-107.227.287.157.280.83%1.13%-0.37%43,864,900315,774,000109%7.20-0.21%7.21-0.15%7.22-0.21%7.31-0.45%-0.47%
2021-11-097.237.247.197.220.00%0.08%-1.63%28,199,200203,440,00069%7.21-0.28%7.22-0.19%7.24-0.48%7.34-0.62%-0.45%
2021-11-087.257.267.217.220.14%-0.19%-2.25%27,072,900195,850,00063%7.230.13%7.24-0.10%7.27-0.63%7.39-0.43%-0.42%
2021-11-057.257.267.217.21-0.69%-0.21%-2.80%31,370,800226,658,00070%7.23-0.41%7.25-0.63%7.32-0.34%7.42-0.50%-0.42%
2021-11-047.277.287.237.260.00%0.07%-2.62%31,258,400226,792,00066%7.260.03%7.29-0.79%7.34-0.27%7.46-0.45%-0.44%
2021-11-037.257.307.227.26-0.14%0.10%-3.06%37,079,900268,940,00076%7.25-0.96%7.35-0.45%7.36-0.57%7.49-0.44%-0.42%
2021-11-027.477.487.227.27-2.68%-0.72%-3.35%77,575,800568,118,000162%7.32-1.82%7.38-0.59%7.41-1.19%7.52-0.74%-0.42%
2021-11-017.407.507.397.470.40%0.15%-1.43%49,776,700371,309,000114%7.460.72%7.43-0.18%7.50-0.43%7.58-0.34%-0.39%
2021-10-297.387.457.347.440.81%0.46%-2.16%31,908,800236,309,00074%7.410.11%7.44-1.21%7.53-0.52%7.60-0.29%-0.43%
2021-10-287.457.487.357.38-0.94%-0.24%-3.23%36,841,700272,548,00082%7.40-1.28%7.53-0.78%7.57-0.63%7.63-0.41%-0.52%
2021-10-277.587.627.447.45-1.97%-0.59%-2.70%46,277,700346,805,000103%7.49-2.23%7.59-0.56%7.61-0.47%7.66-0.33%-0.61%
2021-10-267.617.767.597.60-0.39%-0.85%-1.07%48,198,700369,440,000109%7.670.76%7.63-0.04%7.65-0.13%7.68-0.23%-0.68%
2021-10-257.527.677.507.630.00%0.30%-0.91%44,609,100339,330,00096%7.61-0.21%7.64-0.31%7.66-0.27%7.70-0.52%-0.73%