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:
广深铁路( 601333.SH 上证)
板块 :铁路_h   
所属成分指数: 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
2022-12-092.312.332.262.27-1.30%-0.53%1.66%63,552,400145,022,00096%2.28-0.96%2.30-0.17%2.290.62%2.230.77%0.89%
2022-12-082.312.332.292.300.44%-0.17%3.79%67,874,100156,377,000107%2.30-0.04%2.300.57%2.281.07%2.220.73%0.81%
2022-12-072.312.342.272.29-0.87%-0.65%4.09%70,124,500161,611,000120%2.310.44%2.291.19%2.250.99%2.201.10%0.74%
2022-12-062.272.312.262.311.76%0.65%6.16%78,139,800179,339,000140%2.300.88%2.261.57%2.231.32%2.181.35%0.63%
2022-12-052.212.322.202.274.13%-0.22%5.73%137,417,900312,661,000263%2.284.55%2.232.96%2.202.90%2.152.34%0.48%
2022-12-022.162.192.152.181.40%0.18%3.91%53,250,500115,878,000123%2.180.32%2.160.84%2.140.99%2.100.67%0.22%
2022-12-012.162.212.142.150.94%-0.88%3.17%73,487,400159,367,000180%2.171.69%2.141.76%2.121.29%2.080.92%0.14%
2022-11-302.122.152.112.130.47%-0.14%3.15%39,484,10084,202,000110%2.130.85%2.110.96%2.090.77%2.070.39%0.05%
2022-11-292.082.132.082.121.44%0.24%3.06%45,644,30096,524,000134%2.122.03%2.090.92%2.080.97%2.060.44%0.03%
2022-11-282.072.092.042.090.48%0.82%2.05%41,054,60085,094,000124%2.070.05%2.070.39%2.060.54%2.050.15%0.04%
2022-11-252.042.102.042.081.46%0.39%1.71%48,771,300101,078,000141%2.071.07%2.060.88%2.040.39%2.050.00%0.07%
2022-11-242.062.072.042.05-0.49%0.00%0.24%24,719,50050,676,00071%2.05-0.15%2.040.49%2.040.10%2.050.00%0.13%
2022-11-232.032.072.032.060.98%0.34%0.73%45,022,40092,427,000128%2.051.38%2.030.35%2.030.15%2.050.05%0.17%
2022-11-222.002.051.992.042.00%0.74%-0.20%43,062,90087,214,000132%2.030.75%2.03-0.20%2.03-0.30%2.04-0.20%0.20%
2022-11-212.032.042.002.00-1.48%-0.50%-2.34%31,094,00062,508,000100%2.01-1.47%2.03-0.69%2.04-0.44%2.05-0.24%0.27%
2022-11-182.052.052.032.03-0.49%-0.49%-1.12%32,116,80065,512,000106%2.04-0.15%2.04-0.24%2.05-0.39%2.05-0.10%0.34%
2022-11-172.042.052.032.040.00%-0.15%-0.73%16,485,70033,673,00051%2.04-0.24%2.050.00%2.05-0.05%2.060.05%0.41%
2022-11-162.052.062.042.04-0.49%-0.39%-0.68%21,604,20044,255,00065%2.05-0.10%2.05-0.39%2.06-0.05%2.050.15%0.43%
2022-11-152.052.062.042.050.49%0.00%-0.05%29,704,10060,902,00083%2.050.20%2.06-0.05%2.06-0.05%2.050.59%0.48%
2022-11-142.062.082.022.04-0.97%-0.29%0.05%57,244,000117,142,000145%2.05-1.26%2.06-0.29%2.06-0.15%2.040.39%0.44%
2022-11-112.082.102.042.06-0.48%-0.58%1.43%47,576,00098,599,000135%2.071.02%2.060.44%2.060.24%2.030.64%0.37%
2022-11-102.052.072.042.070.49%0.93%2.58%27,192,10055,770,00082%2.05-0.24%2.05-0.05%2.060.15%2.020.40%0.29%
2022-11-092.072.072.042.060.00%0.19%2.49%16,725,40034,391,00051%2.060.00%2.06-0.05%2.050.29%2.010.30%0.25%
2022-11-082.052.072.042.060.49%0.19%2.79%25,172,50051,762,00077%2.060.15%2.060.29%2.051.04%2.000.55%0.21%
2022-11-072.062.062.042.05-0.97%-0.15%2.86%27,072,70055,579,00083%2.05-0.24%2.050.34%2.030.65%1.990.40%0.15%
2022-11-042.032.092.032.071.47%0.58%4.28%51,285,600105,552,000157%2.061.28%2.041.74%2.011.21%1.990.66%0.11%
2022-11-032.032.052.022.040.49%0.39%3.45%25,218,00051,246,00081%2.030.00%2.010.85%1.990.51%1.970.25%0.07%
2022-11-022.012.052.002.030.50%-0.10%3.20%47,958,00097,452,000159%2.032.47%1.991.53%1.981.13%1.970.56%0.05%
2022-11-011.922.031.922.025.21%1.87%3.27%69,731,500138,269,000254%1.983.28%1.961.40%1.961.35%1.960.21%-0.02%
2022-10-311.911.941.901.920.00%0.00%-1.64%20,509,60039,380,00085%1.92-0.72%1.93-0.26%1.93-0.41%1.95-0.26%-0.03%