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:
中国重工( 601989.SH 上证)
板块 :专用设备制造_h   上证50   上证180   本月解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
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
2022-12-093.703.713.663.66-1.35%-0.35%-0.92%72,770,000267,309,00097%3.67-1.18%3.70-0.78%3.730.03%3.690.05%0.20%
2022-12-083.703.753.693.710.27%-0.19%0.49%53,124,100197,458,00073%3.72-0.03%3.73-0.48%3.730.22%3.690.16%0.21%
2022-12-073.723.763.693.70-0.80%-0.48%0.38%63,305,600235,385,00086%3.72-0.80%3.750.29%3.720.27%3.690.11%0.21%
2022-12-063.783.793.723.73-1.58%-0.48%1.30%77,373,600290,004,000101%3.75-0.27%3.740.46%3.710.54%3.680.38%0.23%
2022-12-053.653.853.643.794.41%0.85%3.33%191,299,700718,855,000222%3.763.30%3.722.06%3.691.74%3.670.85%0.25%
2022-12-023.653.673.623.63-0.82%-0.22%-0.19%48,166,500175,230,00065%3.64-0.47%3.650.14%3.63-0.08%3.640.11%0.15%
2022-12-013.653.673.643.660.55%0.14%0.74%52,512,800191,950,00072%3.660.39%3.640.50%3.630.08%3.630.14%0.13%
2022-11-303.643.663.633.640.28%-0.03%0.33%58,662,100213,569,00081%3.640.41%3.62-0.08%3.63-0.30%3.630.06%0.11%
2022-11-293.603.653.603.630.55%0.11%0.11%60,536,800219,487,00084%3.630.67%3.63-0.11%3.64-0.11%3.630.08%0.12%
2022-11-283.613.643.583.61-1.10%0.22%-0.36%64,672,000232,979,00091%3.60-1.32%3.63-0.82%3.650.14%3.620.00%0.13%
2022-11-253.613.673.613.650.83%0.00%0.75%57,168,500208,665,00084%3.650.36%3.660.16%3.640.22%3.620.19%0.18%
2022-11-243.653.683.613.62-1.09%-0.47%0.11%63,175,500229,779,00091%3.64-1.09%3.650.36%3.630.19%3.620.17%0.17%
2022-11-233.663.723.643.660.27%-0.46%1.39%101,297,400372,457,000153%3.680.88%3.640.69%3.630.42%3.610.33%0.16%
2022-11-223.533.733.533.653.11%0.14%1.45%182,218,900664,170,000298%3.653.20%3.621.49%3.610.92%3.600.53%0.13%
2022-11-213.543.553.523.54-0.56%0.23%-1.09%41,628,100147,033,00086%3.53-1.18%3.56-0.78%3.58-0.25%3.58-0.14%0.09%
2022-11-183.593.603.553.56-0.84%-0.39%-0.67%46,950,200167,801,00098%3.57-0.14%3.59-0.08%3.59-0.03%3.58-0.08%0.10%
2022-11-173.593.603.563.59-0.55%0.31%0.08%43,314,800155,020,00090%3.58-0.94%3.59-0.03%3.590.17%3.590.00%0.11%
2022-11-163.593.643.583.610.28%-0.08%0.64%53,350,300192,775,000111%3.610.87%3.590.34%3.580.08%3.590.14%0.13%
2022-11-153.563.603.553.600.84%0.50%0.50%45,659,900163,557,00094%3.580.00%3.580.28%3.580.00%3.580.20%0.12%
2022-11-143.593.603.563.57-0.56%-0.34%-0.14%44,641,300159,919,00091%3.580.03%3.57-0.14%3.58-0.08%3.580.48%0.10%
2022-11-113.583.613.553.591.13%0.25%0.90%68,777,900246,271,000131%3.580.90%3.580.00%3.58-0.08%3.560.11%0.02%
2022-11-103.573.573.533.55-0.84%0.03%-0.11%46,268,800164,224,00090%3.55-1.42%3.58-0.47%3.59-0.20%3.550.00%0.02%
2022-11-093.593.623.573.580.00%-0.56%0.73%44,937,600161,753,00090%3.600.45%3.590.00%3.590.17%3.550.08%0.04%
2022-11-083.593.603.573.58-0.28%-0.11%0.82%37,149,300133,153,00074%3.58-0.36%3.590.06%3.590.39%3.550.14%0.07%
2022-11-073.603.633.583.59-0.83%-0.19%1.24%42,039,700151,234,00079%3.600.00%3.590.25%3.570.93%3.55-0.03%0.10%
2022-11-043.573.623.563.621.12%0.64%2.06%49,874,200179,406,00089%3.600.39%3.580.73%3.540.26%3.550.00%0.16%
2022-11-033.543.613.543.580.28%-0.08%0.93%50,531,300181,063,00086%3.580.39%3.561.28%3.530.17%3.550.17%0.22%
2022-11-023.543.593.533.570.85%0.03%0.82%54,942,500196,112,00095%3.571.48%3.510.20%3.520.11%3.540.03%0.23%
2022-11-013.493.553.473.541.14%0.65%0.00%52,082,100183,192,00087%3.521.38%3.51-0.17%3.52-0.09%3.54-0.03%0.25%
2022-10-313.403.543.393.500.00%0.89%-1.16%80,052,900277,688,000135%3.47-2.14%3.51-1.13%3.52-0.93%3.54-0.25%0.25%