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:
京运通( 601908.SH 上证)
所属成分指数: 中证500
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
2022-06-247.137.437.137.322.38%0.43%5.96%45,266,800329,938,000107%7.293.54%7.131.57%7.081.06%6.911.11%0.70%
2022-06-236.977.166.867.152.44%1.56%4.65%48,000,600337,908,000109%7.04-0.40%7.02-0.01%7.010.84%6.830.77%0.64%
2022-06-227.007.186.926.980.43%-1.25%2.95%46,300,500327,238,000111%7.071.82%7.020.72%6.951.12%6.780.86%0.58%
2022-06-216.997.146.836.95-0.29%0.12%3.39%40,754,600282,914,00099%6.94-1.46%6.970.90%6.870.96%6.720.40%0.52%
2022-06-207.007.156.956.970.29%-1.06%4.11%44,690,700314,855,000112%7.051.63%6.911.72%6.811.07%6.700.78%0.54%
2022-06-176.687.046.666.952.96%0.26%4.62%52,877,700366,547,000134%6.932.73%6.791.88%6.731.28%6.640.88%0.52%
2022-06-166.606.896.606.752.27%0.03%2.51%45,389,800306,286,000120%6.751.41%6.670.42%6.650.87%6.590.53%0.50%
2022-06-156.696.776.576.60-1.05%-0.81%0.76%39,052,100259,835,000110%6.650.94%6.640.39%6.590.50%6.550.48%0.49%
2022-06-146.656.696.446.67-1.19%1.18%2.32%41,617,400274,327,000121%6.59-1.26%6.610.62%6.56-0.14%6.520.49%0.51%
2022-06-136.626.766.586.751.20%1.11%4.05%39,507,400263,750,000124%6.681.40%6.571.00%6.570.40%6.490.65%0.49%
2022-06-106.306.736.286.675.37%1.31%3.49%53,686,300353,461,000176%6.582.81%6.51-0.12%6.540.58%6.450.58%0.47%
2022-06-096.486.566.306.33-2.62%-1.16%-1.22%28,527,800182,684,00098%6.40-1.10%6.52-0.61%6.500.09%6.410.11%0.48%
2022-06-086.556.626.346.50-1.22%0.39%1.55%36,912,700239,002,000117%6.48-2.60%6.560.21%6.500.48%6.400.27%0.61%
2022-06-076.686.836.526.58-0.45%-1.02%3.07%34,888,300231,922,000111%6.651.53%6.541.51%6.471.49%6.380.58%0.75%
2022-06-066.436.676.346.613.28%0.95%4.14%38,011,900248,918,000120%6.552.28%6.441.67%6.371.27%6.350.60%0.80%
2022-06-026.296.486.246.401.59%-0.03%1.44%28,659,800183,475,00088%6.401.68%6.341.30%6.290.22%6.310.73%0.89%
2022-06-016.326.366.236.30-0.63%0.06%0.59%18,489,400116,411,00050%6.30-0.05%6.260.18%6.28-0.48%6.260.40%1.03%
2022-05-316.296.366.186.341.77%0.65%1.64%26,630,500167,757,00072%6.302.06%6.25-0.30%6.31-0.14%6.240.63%1.11%
2022-05-306.216.246.096.230.16%0.94%0.50%21,515,200132,795,00057%6.17-1.28%6.27-1.11%6.32-0.22%6.200.32%1.24%
2022-05-276.356.406.156.22-1.74%-0.51%0.66%23,905,000149,452,00065%6.25-1.39%6.34-0.25%6.330.17%6.180.42%1.26%
2022-05-266.426.446.256.33-1.56%-0.16%2.88%30,834,900195,481,00087%6.34-0.41%6.350.16%6.321.01%6.150.74%1.27%
2022-05-256.136.616.066.434.89%1.01%5.27%56,900,300362,253,000165%6.370.43%6.340.80%6.261.13%6.111.43%1.20%
2022-05-246.386.586.126.13-4.07%-3.30%1.79%46,765,300296,423,000141%6.340.56%6.291.71%6.191.58%6.021.60%1.08%
2022-05-236.276.446.196.391.75%1.36%7.81%34,532,700217,685,000110%6.301.27%6.191.38%6.091.26%5.931.14%0.84%
2022-05-206.216.306.146.281.13%0.88%7.17%40,434,200251,722,000137%6.232.02%6.102.01%6.011.45%5.861.47%0.61%
2022-05-195.816.325.736.215.79%1.77%7.53%68,607,300418,613,000247%6.103.99%5.983.10%5.932.53%5.782.16%0.31%
2022-05-185.845.935.805.870.51%0.03%3.84%21,864,600128,303,00089%5.871.63%5.800.66%5.780.30%5.651.20%0.00%
2022-05-175.725.875.655.842.28%1.14%4.55%27,920,900161,223,000102%5.770.24%5.760.12%5.771.14%5.591.93%-0.25%
2022-05-165.895.915.685.71-1.21%-0.87%4.20%18,280,500105,297,00060%5.760.21%5.76-0.14%5.700.74%5.480.53%-0.75%
2022-05-135.805.845.675.780.00%0.56%6.04%18,037,800103,684,00056%5.75-0.17%5.761.46%5.660.98%5.450.46%-1.01%