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
2022-12-095.325.365.265.360.75%0.96%-0.39%81,757,100434,082,00098%5.31-0.38%5.34-1.04%5.42-0.11%5.38-0.09%0.06%
2022-12-085.355.375.305.32-0.56%-0.17%-1.23%61,593,000328,235,00074%5.33-0.80%5.39-1.25%5.43-0.04%5.39-0.02%0.10%
2022-12-075.405.455.335.35-1.47%-0.41%-0.69%81,683,300438,820,00095%5.37-1.59%5.460.04%5.430.06%5.39-0.26%0.12%
2022-12-065.515.525.415.43-1.81%-0.53%0.54%89,912,600490,853,00097%5.46-0.75%5.460.42%5.430.43%5.400.04%0.24%
2022-12-055.355.595.355.534.93%0.55%2.43%198,107,6001,089,626,000195%5.503.97%5.442.03%5.401.73%5.400.60%0.36%
2022-12-025.305.325.275.27-0.94%-0.38%-1.81%46,854,800247,868,00053%5.29-1.09%5.33-0.04%5.31-0.28%5.370.04%0.32%
2022-12-015.385.405.315.32-0.75%-0.52%-0.84%62,587,600334,689,00072%5.350.17%5.330.47%5.33-0.08%5.370.15%0.36%
2022-11-305.335.405.285.360.56%0.39%0.06%67,908,300362,547,00080%5.340.60%5.31-0.21%5.33-0.84%5.360.08%0.38%
2022-11-295.275.375.265.331.14%0.43%-0.43%61,332,000325,486,00075%5.310.72%5.32-0.32%5.38-0.35%5.350.11%0.41%
2022-11-285.285.335.225.27-1.50%0.02%-1.44%64,064,400337,576,00079%5.27-1.66%5.33-1.37%5.40-0.04%5.350.00%0.45%
2022-11-255.305.415.275.350.94%-0.15%0.06%88,780,100475,649,000114%5.360.02%5.41-0.24%5.400.13%5.350.23%0.51%
2022-11-245.505.515.295.30-3.11%-1.06%-0.66%92,076,400493,229,000120%5.36-1.99%5.420.11%5.390.22%5.340.26%0.56%
2022-11-235.375.555.335.471.67%0.07%2.80%160,685,500878,310,000228%5.470.96%5.421.12%5.381.07%5.320.95%0.57%
2022-11-225.155.605.145.384.06%-0.63%2.07%189,000,1001,023,154,000311%5.414.68%5.363.02%5.322.23%5.271.23%0.53%
2022-11-215.225.235.145.17-1.34%-0.04%-0.71%32,180,500166,445,00055%5.17-1.13%5.20-0.27%5.21-0.27%5.210.15%0.54%
2022-11-185.195.265.185.240.38%0.17%0.79%41,461,500216,875,00071%5.230.89%5.210.15%5.22-0.12%5.200.48%0.57%
2022-11-175.205.225.155.220.00%0.68%0.89%42,431,100219,991,00065%5.19-0.71%5.20-0.44%5.230.15%5.170.35%0.60%
2022-11-165.225.255.205.220.19%-0.04%1.24%33,779,000176,409,00047%5.220.25%5.23-0.15%5.220.08%5.160.33%0.70%
2022-11-155.205.245.165.210.19%0.02%1.38%50,070,800260,827,00070%5.21-0.74%5.240.31%5.210.10%5.140.55%0.69%
2022-11-145.295.315.195.20-1.14%-0.91%1.74%48,608,200255,117,00068%5.250.11%5.220.29%5.210.41%5.110.53%0.66%
2022-11-115.255.275.195.261.74%0.34%3.46%78,565,900411,881,000112%5.241.87%5.200.29%5.190.88%5.080.79%0.60%
2022-11-105.155.195.105.17-0.19%0.47%2.50%45,780,800235,571,00068%5.15-1.02%5.190.23%5.140.39%5.040.36%0.51%
2022-11-095.215.285.175.18-1.33%-0.37%3.06%61,049,000317,368,00093%5.200.02%5.180.92%5.120.61%5.030.52%0.50%
2022-11-085.085.265.075.253.35%1.00%5.00%137,873,700716,728,000221%5.202.24%5.131.30%5.091.58%5.001.30%0.49%
2022-11-075.075.125.055.080.00%-0.08%2.92%46,748,400237,667,00089%5.080.51%5.060.58%5.010.76%4.940.47%0.38%
2022-11-045.005.124.985.080.20%0.43%3.40%102,566,900518,749,000197%5.06-0.08%5.041.25%4.971.30%4.910.84%0.36%
2022-11-034.925.334.885.072.84%0.16%4.06%110,354,700558,617,000235%5.063.10%4.972.79%4.911.87%4.871.27%0.33%
2022-11-024.884.954.854.930.82%0.41%2.47%42,446,500208,421,000110%4.911.28%4.841.04%4.820.31%4.810.29%0.21%
2022-11-014.744.894.744.892.95%0.87%1.94%57,154,300277,094,000157%4.852.41%4.790.31%4.810.42%4.800.23%0.18%
2022-10-314.704.794.684.750.00%0.34%-0.75%35,370,600167,452,000105%4.73-0.38%4.77-0.67%4.79-0.31%4.79-0.08%0.16%