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:
中国中铁( 601390.SH 上证)
板块 :建筑业   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
2021-12-035.545.625.485.590.72%0.63%3.42%95,369,900529,795,000121%5.560.65%5.501.01%5.450.68%5.410.60%0.35%
2021-12-025.375.605.365.553.16%0.56%3.29%164,925,200910,156,000221%5.523.28%5.452.39%5.421.25%5.370.86%0.31%
2021-12-015.295.385.285.381.51%0.67%0.99%45,048,900240,727,00070%5.340.30%5.32-0.15%5.35-0.34%5.330.09%0.23%
2021-11-305.325.375.295.30-0.38%-0.53%-0.41%56,652,800301,850,00090%5.330.51%5.33-0.50%5.370.09%5.320.08%0.24%
2021-11-295.315.345.265.32-0.75%0.36%0.04%59,457,500315,176,00097%5.30-1.23%5.36-0.78%5.360.13%5.320.04%0.24%
2021-11-265.405.425.355.36-1.11%-0.13%0.83%48,586,600260,763,00084%5.37-0.80%5.400.52%5.350.39%5.320.19%0.22%
2021-11-255.425.465.385.420.18%0.18%2.15%53,174,300287,662,00094%5.41-0.04%5.370.54%5.330.38%5.310.25%0.20%
2021-11-245.395.465.355.410.37%-0.04%2.21%81,558,700441,355,000140%5.411.37%5.340.95%5.310.59%5.290.59%0.19%
2021-11-235.235.425.215.393.45%0.96%2.43%163,160,200871,110,000291%5.342.34%5.291.40%5.280.98%5.260.69%0.09%
2021-11-225.235.245.205.21-0.57%-0.13%-0.31%41,665,600217,360,00095%5.220.23%5.22-0.15%5.23-0.15%5.230.10%-0.02%
2021-11-195.215.255.165.240.38%0.67%0.36%51,114,000266,065,000117%5.21-0.69%5.23-0.42%5.24-0.21%5.220.19%-0.07%
2021-11-185.255.275.225.22-0.76%-0.40%0.17%38,548,200202,012,00087%5.24-0.11%5.25-0.10%5.25-0.15%5.210.14%-0.14%
2021-11-175.245.275.225.260.57%0.25%1.08%30,081,600157,842,00067%5.25-0.21%5.250.02%5.260.42%5.200.17%-0.20%
2021-11-165.275.305.225.23-0.95%-0.53%0.67%41,136,700216,281,00086%5.260.04%5.25-0.13%5.240.29%5.200.02%-0.27%
2021-11-155.255.285.235.280.57%0.46%1.66%34,111,300179,281,00064%5.260.17%5.260.65%5.220.25%5.19-0.12%-0.33%
2021-11-125.285.295.225.25-0.57%0.06%0.96%41,876,800219,725,00075%5.25-0.46%5.230.37%5.210.48%5.200.02%-0.35%
2021-11-115.195.305.195.281.15%0.17%1.56%70,697,900372,616,000126%5.272.25%5.210.93%5.180.58%5.200.12%-0.38%
2021-11-105.175.235.115.220.97%1.26%0.52%55,450,100285,820,00098%5.16-0.08%5.160.21%5.15-0.02%5.19-0.38%-0.44%
2021-11-095.175.195.135.170.00%0.21%-0.82%32,142,200165,807,00053%5.16-0.16%5.15-0.06%5.15-0.35%5.21-0.50%-0.44%
2021-11-085.145.205.125.171.17%0.06%-1.32%38,906,400201,017,00061%5.170.72%5.150.02%5.17-0.42%5.24-0.32%-0.41%
2021-11-055.165.175.105.11-1.35%-0.39%-2.78%58,633,200300,799,00089%5.13-0.68%5.15-0.69%5.19-0.33%5.26-0.55%-0.43%
2021-11-045.175.185.145.180.19%0.29%-1.99%46,468,700240,016,00069%5.170.14%5.19-0.59%5.21-0.19%5.29-0.43%-0.43%
2021-11-035.155.205.145.170.19%0.23%-2.60%63,399,600327,008,00091%5.16-1.09%5.22-0.42%5.22-0.61%5.31-0.54%-0.42%
2021-11-025.325.325.155.16-2.82%-1.05%-3.32%93,026,500485,092,000136%5.22-1.40%5.24-0.17%5.25-0.89%5.34-0.63%-0.41%
2021-11-015.265.325.235.311.14%0.40%-1.14%56,667,400299,709,00087%5.291.17%5.25-0.23%5.30-0.34%5.37-0.26%-0.39%
2021-10-295.235.265.185.250.57%0.42%-2.51%52,233,900273,063,00079%5.230.00%5.26-1.15%5.32-0.65%5.39-0.33%-0.44%
2021-10-285.255.285.205.22-0.95%-0.15%-3.39%64,625,800337,842,00096%5.23-1.47%5.32-0.89%5.35-0.74%5.40-0.46%-0.54%
2021-10-275.355.405.265.27-2.04%-0.68%-2.91%84,157,100446,541,000129%5.31-2.25%5.37-0.83%5.39-0.68%5.43-0.35%-0.61%
2021-10-265.415.505.375.38-0.74%-0.88%-1.23%67,812,800368,096,000107%5.430.67%5.41-0.09%5.43-0.26%5.45-0.24%-0.67%
2021-10-255.355.445.325.420.00%0.52%-0.73%54,308,100292,805,00079%5.39-0.46%5.42-0.42%5.44-0.18%5.46-0.47%-0.74%