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
2022-05-176.906.906.696.81-1.45%0.61%-2.46%98,175,900664,562,00062%6.77-1.54%6.87-0.75%6.91-0.80%6.98-0.11%0.39%
2022-05-167.027.096.796.91-1.43%0.51%-1.14%85,037,400584,639,00047%6.88-1.39%6.92-0.42%6.970.04%6.990.33%0.48%
2022-05-136.997.036.887.011.15%0.55%0.62%98,770,500688,616,00050%6.970.80%6.95-0.39%6.960.25%6.970.43%0.47%
2022-05-126.847.026.826.930.58%0.19%-0.10%99,126,000685,685,00048%6.92-0.68%6.980.16%6.95-0.76%6.940.39%0.35%
2022-05-117.117.166.886.89-3.50%-1.06%-0.29%172,103,2001,198,483,00082%6.96-0.85%6.970.36%7.00-0.37%6.910.36%0.23%
2022-05-106.807.216.757.143.48%1.65%3.70%201,970,7001,418,722,000101%7.021.97%6.94-0.79%7.020.27%6.890.54%0.16%
2022-05-096.807.026.786.901.02%0.17%0.76%126,726,000872,925,00066%6.890.02%7.00-0.72%7.010.52%6.850.31%0.12%
2022-05-066.927.016.776.83-4.07%-0.83%0.04%156,021,5001,074,454,00082%6.89-3.80%7.050.07%6.970.52%6.830.21%0.12%
2022-05-057.217.327.067.120.56%-0.54%4.51%196,917,0001,409,733,000112%7.161.35%7.051.48%6.931.23%6.810.72%0.13%
2022-04-297.107.156.967.080.00%0.23%4.67%298,223,5002,106,682,000179%7.061.51%6.941.66%6.851.39%6.760.73%0.09%
2022-04-286.607.126.567.085.04%1.74%5.44%325,296,0002,263,688,000215%6.962.37%6.832.11%6.761.81%6.720.81%0.10%
2022-04-276.877.016.506.741.35%-0.85%1.19%288,287,7001,959,664,000214%6.802.16%6.691.75%6.641.41%6.660.15%0.07%
2022-04-266.376.856.366.654.40%-0.06%-0.02%191,634,2001,275,118,000156%6.652.18%6.571.40%6.540.29%6.65-0.75%0.13%
2022-04-256.446.686.346.37-2.30%-2.18%-4.94%140,595,000915,514,000109%6.510.06%6.48-0.08%6.52-0.37%6.70-0.80%0.36%
2022-04-226.356.596.326.522.52%0.18%-3.48%103,541,100673,887,00071%6.511.62%6.49-0.74%6.55-1.28%6.76-0.28%0.67%
2022-04-216.426.506.326.36-1.55%-0.69%-6.11%87,901,700562,958,00054%6.40-1.98%6.54-1.05%6.63-0.99%6.770.04%0.99%
2022-04-206.746.746.416.46-4.30%-1.12%-4.59%110,571,600722,320,00066%6.53-1.86%6.60-1.90%6.70-0.99%6.770.36%1.18%
2022-04-196.546.756.546.752.58%1.40%0.04%96,316,000641,129,00057%6.660.32%6.73-0.46%6.77-1.01%6.750.33%1.33%
2022-04-186.706.776.556.58-2.37%-0.84%-2.16%89,778,700595,801,00054%6.64-3.17%6.76-0.85%6.84-0.47%6.730.33%1.36%
2022-04-156.806.996.706.74-1.03%-1.65%0.55%131,272,300899,612,00084%6.851.38%6.82-0.67%6.870.34%6.700.77%1.41%
2022-04-146.766.866.656.810.74%0.74%2.38%130,915,900884,961,00086%6.76-1.27%6.87-0.36%6.840.50%6.650.50%1.43%
2022-04-136.856.996.766.76-2.59%-1.27%2.13%143,633,100983,513,000102%6.85-1.41%6.890.48%6.811.10%6.620.82%1.43%
2022-04-126.807.076.696.940.73%-0.07%5.71%217,259,6001,508,777,000169%6.951.03%6.861.46%6.741.49%6.571.55%1.32%
2022-04-116.806.946.756.891.92%0.23%6.57%277,087,8001,904,579,000247%6.871.57%6.762.63%6.642.30%6.472.29%1.15%
2022-04-086.786.966.656.764.32%-0.12%6.96%252,090,7001,706,171,000280%6.773.46%6.593.37%6.493.43%6.322.92%0.88%
2022-04-076.446.686.406.480.31%-0.95%5.52%154,912,3001,013,386,000214%6.543.33%6.372.69%6.272.37%6.141.94%0.54%
2022-04-066.096.476.086.465.90%2.04%7.24%151,186,000957,164,000233%6.334.39%6.212.83%6.132.53%6.021.84%0.28%
2022-04-016.036.135.996.101.16%0.58%3.13%65,854,800399,433,000111%6.070.25%6.030.79%5.980.79%5.920.65%0.01%
2022-03-316.026.145.986.03-0.33%-0.33%2.60%63,081,800381,622,000101%6.050.88%5.991.15%5.930.51%5.880.79%-0.12%
2022-03-305.886.075.876.050.00%0.88%3.76%82,859,200496,886,000126%6.001.97%5.921.35%5.900.55%5.831.01%-0.34%