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:
浦发银行( 600000.SH 上证)
板块 :银行_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
2020-06-0410.8010.8010.6410.64-0.56%-0.46%1.23%17,559,100187,689,00073%10.69-0.72%10.710.20%10.650.42%10.510.20%0.13%
2020-06-0310.7510.8710.7010.700.19%-0.61%2.00%27,352,200294,474,000117%10.770.89%10.690.78%10.610.64%10.490.40%0.11%
2020-06-0210.5810.7410.5810.680.28%0.08%2.22%25,922,600276,610,000114%10.670.32%10.610.60%10.540.52%10.450.29%0.06%
2020-06-0110.6310.7210.5710.650.76%0.12%2.23%28,612,900304,347,000133%10.641.02%10.550.71%10.490.71%10.420.35%-0.01%
2020-05-2910.4510.5710.4510.570.38%0.38%1.81%30,659,300322,829,000151%10.530.39%10.470.61%10.410.64%10.380.29%-0.06%
2020-05-2810.3610.5510.3610.531.74%0.39%1.72%38,263,200401,359,000205%10.491.38%10.411.23%10.350.53%10.350.36%-0.08%
2020-05-2710.2810.3810.2510.350.78%0.04%0.34%20,145,800208,420,000121%10.350.66%10.280.36%10.29-0.09%10.320.03%-0.11%
2020-05-2610.3210.3210.2510.270.00%-0.08%-0.41%14,372,300147,714,00088%10.280.72%10.25-0.28%10.30-0.14%10.31-0.11%-0.10%
2020-05-2510.3010.3110.1310.271.28%0.64%-0.51%15,722,100160,439,00093%10.21-0.46%10.27-0.55%10.31-0.24%10.32-0.28%-0.07%
2020-05-2210.3010.3410.1410.14-1.84%-1.09%-2.05%23,723,000243,205,000136%10.25-1.28%10.33-0.49%10.34-0.21%10.35-0.26%-0.01%
2020-05-2110.4410.4410.3310.33-0.77%-0.53%-0.47%14,361,700149,141,00084%10.39-0.01%10.380.14%10.360.17%10.38-0.02%0.04%
2020-05-2010.3710.4210.3310.410.58%0.23%0.28%20,046,300208,196,000110%10.390.14%10.370.25%10.340.16%10.38-0.08%0.06%
2020-05-1910.4510.4510.3410.350.29%-0.21%-0.38%12,577,000130,446,00061%10.370.28%10.340.25%10.33-0.06%10.39-0.40%0.10%
2020-05-1810.2810.4310.2510.320.39%-0.22%-1.06%15,676,000162,141,00070%10.340.29%10.320.07%10.33-0.32%10.43-0.13%0.20%
2020-05-1510.3610.3810.2610.28-0.19%-0.32%-1.58%13,753,800141,847,00056%10.310.20%10.31-0.26%10.37-0.25%10.450.07%0.25%
2020-05-1410.3210.3610.2710.30-0.77%0.08%-1.32%15,892,400163,559,00061%10.29-0.31%10.34-0.61%10.39-0.16%10.440.10%0.27%
2020-05-1310.3110.3910.2810.380.39%0.54%-0.46%15,574,400160,784,00053%10.32-0.56%10.40-0.36%10.41-0.14%10.430.15%0.31%
2020-05-1210.4410.4810.3410.34-0.86%-0.40%-0.69%19,406,000201,475,00066%10.38-0.84%10.440.00%10.42-0.60%10.410.19%0.28%
2020-05-1110.4410.5410.4210.43-0.10%-0.38%0.37%21,472,500224,820,00074%10.470.19%10.440.13%10.49-0.03%10.390.25%0.24%
2020-05-0810.4410.4910.4010.440.48%-0.10%0.71%20,927,700218,699,00074%10.450.51%10.42-0.72%10.490.25%10.370.25%0.20%
2020-05-0710.4510.4610.3710.39-0.67%-0.07%0.48%26,211,700272,517,00094%10.40-0.26%10.50-0.21%10.460.24%10.340.24%0.15%
2020-05-0610.4410.4910.3610.46-1.60%0.35%1.41%41,378,400431,337,000150%10.42-2.42%10.520.19%10.440.36%10.320.27%0.11%
2020-04-3010.5810.7910.5610.630.19%-0.49%3.33%30,907,000330,158,000123%10.681.83%10.501.18%10.400.96%10.290.59%0.09%
2020-04-2910.3510.6110.3310.612.71%1.14%3.74%35,056,900367,740,000148%10.491.65%10.380.95%10.300.83%10.230.43%0.03%
2020-04-2810.3610.3810.2210.33-0.10%0.10%1.44%29,222,600301,585,000133%10.32-0.14%10.280.60%10.220.49%10.180.19%-0.02%
2020-04-2710.1510.4210.1510.342.78%0.06%1.73%50,342,900520,244,000242%10.332.82%10.221.78%10.171.07%10.160.50%-0.04%
2020-04-2410.0610.0910.0110.060.00%0.09%-0.52%16,973,200170,600,00097%10.050.04%10.04-0.01%10.06-0.33%10.11-0.15%-0.10%
2020-04-2310.1010.1010.0110.06-0.10%0.13%-0.67%16,878,700169,580,00097%10.050.25%10.04-0.26%10.09-0.14%10.13-0.16%-0.09%
2020-04-2210.0210.079.9810.070.40%0.48%-0.73%15,802,500158,373,00092%10.02-0.31%10.07-0.54%10.11-0.28%10.14-0.20%-0.07%
2020-04-2110.0710.1210.0110.030.00%-0.23%-1.32%17,557,600176,509,000101%10.05-0.54%10.12-0.23%10.14-0.25%10.16-0.27%-0.03%