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
2021-12-036.136.196.116.170.33%0.39%1.71%64,608,500397,107,000102%6.150.07%6.130.69%6.080.46%6.070.25%0.11%
2021-12-026.086.196.066.150.99%0.13%1.64%97,610,000599,519,000161%6.141.32%6.081.22%6.050.58%6.050.32%0.08%
2021-12-016.066.096.026.090.00%0.46%0.96%46,383,000281,151,00084%6.060.65%6.010.33%6.01-0.12%6.030.07%0.06%
2021-11-305.966.095.956.092.35%1.11%1.03%79,955,500481,555,000145%6.021.45%5.990.00%6.02-0.41%6.03-0.02%0.07%
2021-11-295.935.965.905.95-0.34%0.22%-1.31%46,696,800277,226,00089%5.94-0.87%5.99-0.88%6.04-0.22%6.03-0.10%0.09%
2021-11-266.026.025.975.97-1.00%-0.32%-1.08%48,310,100289,323,00095%5.99-0.89%6.04-0.63%6.060.02%6.04-0.07%0.10%
2021-11-256.076.086.026.03-0.82%-0.22%-0.15%48,835,600295,109,00096%6.04-0.79%6.080.08%6.060.08%6.040.12%0.13%
2021-11-246.126.126.066.08-0.82%-0.18%0.80%54,464,600331,750,000107%6.09-0.07%6.080.45%6.050.23%6.030.28%0.13%
2021-11-236.016.146.006.131.83%0.57%1.91%103,092,400628,297,000204%6.101.26%6.050.85%6.040.50%6.020.33%0.10%
2021-11-226.006.045.996.020.33%0.02%0.42%46,782,700281,562,000103%6.020.82%6.000.05%6.010.08%6.00-0.05%0.06%
2021-11-195.956.015.946.000.33%0.50%0.03%40,436,700241,407,00088%5.97-0.53%6.00-0.32%6.00-0.22%6.00-0.07%0.07%
2021-11-186.006.055.985.98-0.50%-0.37%-0.37%39,600,500237,684,00083%6.00-0.22%6.010.02%6.020.12%6.000.08%0.07%
2021-11-176.006.045.996.010.00%-0.08%0.22%39,234,600235,990,00078%6.02-0.17%6.01-0.10%6.010.32%6.000.13%0.05%
2021-11-166.016.065.996.01-0.17%-0.25%0.35%44,459,300267,846,00090%6.030.47%6.020.30%5.990.07%5.990.18%0.01%
2021-11-156.006.035.966.020.17%0.38%0.70%35,778,200214,558,00069%6.00-0.51%6.000.39%5.99-0.17%5.980.07%-0.04%
2021-11-126.036.086.006.010.33%-0.30%0.60%51,977,000313,338,000101%6.030.84%5.980.18%6.000.05%5.970.20%-0.06%
2021-11-115.936.005.935.990.50%0.20%0.47%54,076,300323,261,000106%5.980.83%5.97-0.37%5.990.05%5.960.17%-0.11%
2021-11-105.996.015.905.96-0.50%0.52%0.13%55,141,900326,959,000108%5.93-1.18%5.99-0.50%5.990.00%5.95-0.05%-0.17%
2021-11-096.066.075.975.99-1.16%-0.17%0.59%45,695,000274,179,00090%6.00-0.81%6.020.25%5.990.27%5.96-0.10%-0.19%
2021-11-086.006.085.976.061.00%0.18%1.66%46,474,600281,145,00091%6.050.65%6.000.60%5.970.30%5.960.05%-0.20%
2021-11-056.026.085.966.00-0.33%-0.17%0.70%60,675,600364,632,000120%6.010.69%5.970.51%5.960.39%5.960.00%-0.25%
2021-11-045.896.035.886.022.38%0.85%1.04%70,377,700420,080,000141%5.971.38%5.940.27%5.930.41%5.96-0.17%-0.29%
2021-11-035.875.935.865.88-0.51%-0.14%-1.47%31,989,800188,350,00063%5.89-0.68%5.92-0.02%5.91-0.24%5.97-0.22%-0.32%
2021-11-025.966.015.855.91-0.84%-0.30%-1.19%61,286,700363,282,000120%5.93-0.24%5.920.32%5.92-0.42%5.98-0.30%-0.31%
2021-11-015.915.985.875.960.34%0.30%-0.65%40,466,900240,450,00082%5.940.73%5.90-0.17%5.95-0.24%6.00-0.20%-0.31%
2021-10-295.855.945.855.941.19%0.70%-1.18%43,593,800257,161,00089%5.900.34%5.91-0.81%5.96-0.38%6.01-0.28%-0.32%
2021-10-285.935.955.855.87-1.34%-0.15%-2.62%51,357,300301,921,000104%5.88-1.31%5.96-0.77%5.98-0.57%6.03-0.38%-0.36%
2021-10-276.026.025.925.95-1.16%-0.12%-1.67%55,926,500333,179,000118%5.96-1.54%6.01-0.40%6.02-0.38%6.05-0.26%-0.39%
2021-10-266.056.116.016.02-0.50%-0.50%-0.77%50,940,500308,203,000111%6.050.43%6.030.07%6.04-0.15%6.07-0.21%-0.41%
2021-10-256.036.055.996.050.00%0.43%-0.49%40,240,200242,407,00082%6.020.08%6.03-0.25%6.05-0.18%6.08-0.49%-0.44%