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
2022-01-212.342.362.312.350.43%0.34%2.09%42,333,30099,140,000133%2.340.34%2.331.17%2.310.79%2.300.09%0.15%
2022-01-202.312.352.302.340.86%0.26%1.74%44,118,200102,989,000142%2.330.86%2.301.19%2.290.35%2.300.22%0.21%
2022-01-192.272.342.272.321.75%0.26%1.09%39,262,60090,860,000134%2.312.62%2.280.93%2.280.22%2.300.00%0.22%
2022-01-182.242.302.222.282.24%1.11%-0.65%35,804,10080,724,000119%2.260.58%2.26-0.88%2.28-0.61%2.30-0.13%0.28%
2022-01-172.242.272.232.23-0.45%-0.54%-2.96%18,967,10042,515,00059%2.24-0.97%2.28-0.61%2.29-0.31%2.300.00%0.36%
2022-01-142.312.322.232.24-3.03%-1.06%-2.52%38,657,80087,508,000122%2.26-2.29%2.29-1.04%2.30-0.82%2.30-0.04%0.40%
2022-01-132.302.332.292.310.00%-0.30%0.48%26,804,90062,117,00091%2.320.52%2.310.35%2.320.09%2.300.35%0.44%
2022-01-122.322.332.292.31-0.43%0.22%0.83%22,058,80050,838,00073%2.31-0.65%2.31-0.43%2.31-0.04%2.290.26%0.46%
2022-01-112.312.342.302.320.43%0.00%1.53%24,439,10056,692,00083%2.321.09%2.320.13%2.310.43%2.290.35%0.47%
2022-01-102.322.332.282.31-0.43%0.65%1.45%30,339,00069,632,000103%2.30-1.59%2.31-0.26%2.300.17%2.280.35%0.47%
2022-01-072.302.352.302.320.87%-0.51%2.25%34,371,70080,158,000123%2.330.95%2.320.87%2.300.66%2.270.71%0.48%
2022-01-062.312.342.302.30-0.43%-0.43%2.09%23,079,50053,304,00082%2.31-0.13%2.300.48%2.290.53%2.250.31%0.44%
2022-01-052.332.352.282.310.43%-0.13%2.85%38,621,90089,314,000130%2.311.27%2.290.88%2.270.84%2.250.58%0.49%
2022-01-042.252.332.242.302.68%0.70%3.00%54,198,300123,782,000179%2.281.51%2.271.07%2.250.94%2.230.72%0.52%
2021-12-312.252.262.242.24-0.44%-0.44%1.04%18,041,10040,590,00063%2.250.18%2.240.45%2.230.41%2.220.36%0.49%
2021-12-302.242.272.232.250.45%0.18%1.86%24,311,60054,608,00082%2.250.31%2.230.40%2.220.50%2.210.41%0.48%
2021-12-292.212.262.202.241.36%0.04%1.82%31,019,00069,461,000105%2.241.40%2.230.77%2.210.00%2.200.50%0.47%
2021-12-282.222.222.202.21-0.45%0.09%0.96%19,476,50043,013,00067%2.21-0.50%2.210.18%2.21-0.09%2.190.37%0.44%
2021-12-272.202.232.192.220.45%0.05%1.79%21,881,90048,545,00076%2.221.05%2.20-0.36%2.220.41%2.180.41%0.43%
2021-12-242.212.212.182.210.00%0.64%1.75%20,423,70044,843,00068%2.20-0.23%2.21-0.23%2.210.32%2.170.37%0.43%
2021-12-232.212.232.172.21-0.45%0.41%2.13%35,695,20078,563,000117%2.20-1.35%2.220.36%2.200.41%2.160.37%0.42%
2021-12-222.252.272.202.22-0.45%-0.49%2.97%40,027,90089,313,000140%2.230.59%2.211.05%2.191.06%2.160.80%0.39%
2021-12-212.182.252.172.231.83%0.54%4.25%44,495,70098,678,000162%2.222.07%2.191.39%2.171.31%2.140.85%0.33%
2021-12-202.142.192.142.191.86%0.78%3.25%33,855,40073,564,000128%2.170.98%2.161.08%2.140.71%2.120.43%0.27%
2021-12-172.152.182.132.150.00%-0.09%1.80%27,925,60060,107,000102%2.150.75%2.130.80%2.120.52%2.110.29%0.27%
2021-12-162.122.152.112.151.42%0.66%2.09%23,911,70051,064,00087%2.141.38%2.120.28%2.110.19%2.110.29%0.27%
2021-12-152.092.122.092.120.95%0.62%0.95%21,812,40045,953,00079%2.110.24%2.110.05%2.110.14%2.100.24%0.25%
2021-12-142.122.122.092.10-0.94%-0.10%0.24%20,506,00043,103,00072%2.10-0.71%2.11-0.14%2.110.05%2.100.24%0.24%
2021-12-132.112.142.102.120.95%0.14%1.44%33,290,10070,489,000118%2.120.67%2.110.43%2.110.14%2.090.48%0.21%
2021-12-102.112.122.092.100.00%-0.14%0.96%27,064,10056,921,00097%2.10-0.47%2.100.14%2.100.14%2.080.19%0.15%