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:
中国中车( 601766.SH 上证)
板块 :铁路_h   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
2021-09-176.496.516.316.41-1.08%0.05%-5.19%110,798,100709,922,00056%6.41-1.64%6.47-1.01%6.57-1.98%6.76-0.44%0.27%
2021-09-166.486.626.436.480.15%-0.52%-4.58%126,835,700826,172,00060%6.510.35%6.54-1.25%6.71-1.16%6.79-0.45%0.39%
2021-09-156.536.586.446.47-1.07%-0.32%-5.16%131,951,900856,539,00057%6.49-1.68%6.62-2.40%6.79-0.73%6.82-0.54%0.56%
2021-09-146.686.746.536.54-2.10%-0.94%-4.65%158,442,3001,046,103,00062%6.60-1.60%6.79-1.30%6.84-0.36%6.860.28%0.84%
2021-09-136.756.816.626.68-2.34%-0.43%-2.34%240,478,9001,613,270,00089%6.71-3.59%6.88-0.82%6.86-0.45%6.840.29%0.96%
2021-09-106.987.126.836.84-1.58%-1.71%0.29%274,050,5001,907,219,000106%6.960.26%6.930.81%6.890.41%6.820.93%1.03%
2021-09-096.877.046.826.951.16%0.13%2.86%254,042,8001,763,247,00096%6.940.92%6.880.56%6.860.12%6.760.94%1.15%
2021-09-086.846.976.786.870.73%-0.12%2.63%178,431,1001,227,264,00068%6.881.28%6.840.13%6.86-0.32%6.690.71%1.14%
2021-09-076.786.926.666.82-0.29%0.43%2.60%199,218,4001,352,904,00076%6.79-0.85%6.83-0.58%6.880.79%6.650.42%1.05%
2021-09-066.736.976.736.841.94%-0.13%3.34%199,512,8001,366,399,00082%6.850.07%6.87-0.48%6.820.83%6.620.55%0.99%
2021-09-036.957.036.716.71-4.14%-1.96%1.93%244,789,8001,675,338,000107%6.84-0.87%6.901.29%6.771.21%6.580.72%0.89%
2021-09-026.817.066.737.002.19%1.39%7.10%288,568,3001,992,253,000139%6.90-0.48%6.811.57%6.691.63%6.541.26%0.81%
2021-09-016.697.136.656.851.48%-1.25%6.12%403,176,5002,796,753,000218%6.945.15%6.713.01%6.582.60%6.462.27%0.67%
2021-08-316.446.756.366.754.33%2.32%6.94%345,548,2002,279,508,000215%6.601.82%6.511.77%6.411.39%6.311.48%0.43%
2021-08-306.496.596.416.47-2.27%-0.14%4.02%228,995,4001,483,726,000166%6.480.37%6.401.49%6.331.09%6.220.99%0.27%
2021-08-276.206.806.136.626.60%2.56%7.48%368,081,5002,376,098,000297%6.463.53%6.312.85%6.262.81%6.162.12%0.18%
2021-08-266.036.396.036.212.48%-0.40%2.97%233,745,9001,457,305,000238%6.243.38%6.132.34%6.091.99%6.030.85%-0.03%
2021-08-255.946.095.926.062.02%0.48%1.34%138,787,800837,028,000165%6.031.36%5.991.06%5.970.39%5.98-0.12%-0.09%
2021-08-245.955.995.935.94-0.17%-0.17%-0.79%57,797,500343,893,00072%5.950.20%5.93-0.02%5.94-0.17%5.99-0.22%-0.04%
2021-08-235.925.965.915.950.51%0.20%-0.83%59,093,200350,879,00072%5.940.71%5.93-0.24%5.95-0.24%6.00-0.45%0.00%
2021-08-205.915.935.875.92-0.17%0.41%-1.78%55,886,200329,482,00061%5.90-0.79%5.94-0.44%5.970.02%6.03-0.12%0.07%
2021-08-196.036.045.905.93-1.98%-0.22%-1.72%91,999,300546,748,000102%5.94-0.49%5.97-0.33%5.97-0.42%6.03-0.17%0.05%
2021-08-185.916.065.876.052.20%1.31%0.10%95,465,900570,098,000109%5.97-0.30%5.990.27%5.99-0.52%6.04-0.08%0.08%
2021-08-175.996.095.895.92-1.17%-1.17%-2.13%101,623,400608,677,000119%5.99-0.28%5.97-0.48%6.02-0.38%6.05-0.17%0.09%
2021-08-165.946.075.935.991.01%-0.28%-1.14%92,881,700557,950,000109%6.011.54%6.00-0.68%6.05-0.64%6.060.10%0.13%
2021-08-135.955.955.885.930.00%0.24%-2.03%83,869,400496,130,00092%5.92-0.02%6.04-1.13%6.09-0.38%6.050.02%0.16%
除权分界线,2021年08月13日,10股派1.800元(以下数据已经复权)
2021-08-125.925.955.895.930.17%0.22%-2.02%69,918,400426,313,00080%5.92-0.45%6.11-0.29%6.110.15%6.050.28%0.15%
2021-08-115.946.025.905.92-0.50%-0.40%-1.91%85,976,000526,484,000102%5.940.17%6.130.39%6.100.38%6.040.42%0.11%
2021-08-105.955.965.915.95-0.17%0.27%-1.00%66,012,700403,593,00080%5.93-0.45%6.110.30%6.080.08%6.010.13%0.05%
2021-08-095.816.055.815.960.00%-0.02%-0.70%145,806,200895,360,000173%5.962.37%6.091.18%6.070.85%6.000.30%0.04%