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
2021-09-172.392.392.292.35-0.84%0.43%-0.47%47,987,800112,272,00087%2.34-3.82%2.39-0.46%2.39-0.42%2.360.38%1.01%
2021-09-162.402.492.372.37-0.42%-2.59%0.77%67,136,700163,351,000130%2.432.31%2.400.46%2.400.59%2.351.16%1.04%
2021-09-152.352.412.342.381.28%0.08%2.37%47,424,300112,788,00094%2.38-0.17%2.39-0.21%2.390.29%2.331.09%1.01%
2021-09-142.432.462.342.35-3.29%-1.34%2.17%53,546,800127,564,000103%2.38-1.16%2.400.08%2.380.89%2.300.92%1.02%
2021-09-132.382.432.362.432.10%0.83%6.63%45,477,100109,603,00092%2.410.63%2.390.80%2.361.16%2.280.80%0.98%
2021-09-102.402.442.352.380.00%-0.63%5.26%58,217,300139,453,000127%2.400.76%2.371.63%2.331.44%2.261.07%0.92%
2021-09-092.382.402.342.380.00%0.13%6.39%58,861,100139,926,000140%2.381.19%2.341.83%2.301.82%2.241.36%0.84%
2021-09-082.312.382.302.383.48%1.32%7.84%59,262,400139,211,000151%2.353.03%2.292.05%2.262.03%2.211.38%0.76%
2021-09-072.232.312.232.302.68%0.88%5.65%57,636,300131,387,000158%2.281.65%2.251.67%2.211.42%2.181.07%0.66%
2021-09-062.202.272.192.242.28%-0.13%3.99%47,077,900105,590,000144%2.241.77%2.211.42%2.180.88%2.150.89%0.58%
2021-09-032.202.232.182.190.00%-0.64%2.58%37,547,80082,772,000121%2.200.82%2.180.93%2.160.70%2.140.66%0.57%
2021-09-022.172.212.162.190.92%0.18%3.25%49,756,000108,746,000168%2.191.11%2.160.89%2.150.94%2.120.90%0.56%
2021-09-012.142.212.122.171.88%0.37%3.24%66,129,700142,951,000244%2.161.84%2.141.47%2.131.43%2.101.16%0.59%
2021-08-312.092.142.092.131.91%0.33%2.50%37,241,30079,055,000164%2.121.53%2.110.57%2.100.67%2.080.53%0.54%
2021-08-302.112.112.072.09-0.48%-0.05%1.11%13,690,60028,624,00063%2.09-0.38%2.100.48%2.090.05%2.070.19%0.53%
2021-08-272.112.122.092.10-0.47%0.05%1.79%18,593,90039,033,00084%2.10-0.05%2.090.43%2.080.39%2.060.29%0.54%
2021-08-262.072.122.062.112.43%0.48%2.58%30,069,30063,153,000142%2.101.84%2.080.34%2.080.63%2.060.54%0.52%
2021-08-252.072.072.052.06-0.48%-0.10%0.68%22,063,30045,486,000108%2.06-0.15%2.070.10%2.060.34%2.050.34%0.47%
2021-08-242.082.082.052.070.00%0.24%1.52%15,923,50032,879,00078%2.07-0.96%2.070.39%2.060.20%2.040.30%0.42%
2021-08-232.062.102.052.070.49%-0.72%1.82%27,806,70057,968,000136%2.091.41%2.061.03%2.050.59%2.030.79%0.38%
2021-08-202.052.072.042.060.49%0.19%2.13%22,354,90045,955,000104%2.060.64%2.040.25%2.040.30%2.020.60%0.28%
2021-08-192.042.062.022.050.99%0.34%2.24%24,184,00049,409,000113%2.040.99%2.040.15%2.030.40%2.011.11%0.18%
2021-08-182.032.042.002.030.00%0.35%2.37%19,341,80039,125,00081%2.02-0.88%2.030.00%2.030.30%1.980.66%0.01%
2021-08-172.042.062.032.03-0.49%-0.54%3.05%23,059,10047,064,00090%2.040.30%2.030.64%2.020.55%1.970.46%-0.14%
2021-08-162.012.052.002.041.49%0.25%4.03%19,952,40040,603,00074%2.041.04%2.020.70%2.010.75%1.960.31%-0.24%
2021-08-132.012.022.002.010.00%-0.20%2.81%10,364,10020,869,00037%2.010.35%2.010.30%1.990.66%1.960.10%-0.33%
2021-08-122.002.021.992.010.50%0.15%2.92%19,072,40038,271,00059%2.010.25%2.000.60%1.981.23%1.950.00%-0.48%
2021-08-112.002.011.992.000.50%-0.10%2.41%23,917,20047,875,00071%2.000.50%1.990.97%1.960.82%1.95-0.10%-0.56%
2021-08-101.992.001.981.990.00%-0.10%1.79%19,475,80038,795,00057%1.990.76%1.971.50%1.940.16%1.96-0.10%-0.59%
2021-08-091.942.001.941.990.00%0.66%1.69%37,265,50073,669,000108%1.982.28%1.940.99%1.940.36%1.96-0.26%-0.61%