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
2019-03-2511.2811.2911.0111.03-3.16%-0.97%-3.64%57,716,600642,861,000144%11.14-2.30%11.31-1.48%11.39-0.96%11.45-0.42%-0.35%
2019-03-2211.4911.5111.3111.39-0.61%-0.09%-0.91%35,436,500403,973,00094%11.40-1.02%11.48-0.55%11.50-0.18%11.50-0.17%-0.29%
2019-03-2111.5611.5911.4411.46-0.78%-0.50%-0.47%35,037,100403,574,00090%11.52-0.27%11.550.15%11.520.01%11.51-0.48%-0.25%
2019-03-2011.5211.6411.4911.550.00%0.01%-0.16%27,325,500315,588,00067%11.55-0.29%11.530.14%11.520.21%11.57-0.47%-0.16%
2019-03-1911.6311.6711.5111.55-0.35%-0.28%-0.64%27,500,300318,522,00063%11.580.85%11.510.14%11.50-0.01%11.62-0.36%-0.06%
2019-03-1811.4511.6011.3711.591.40%0.92%-0.65%43,879,600503,916,00094%11.48-0.11%11.500.17%11.500.05%11.67-0.79%0.03%
2019-03-1511.4711.6011.4311.43-0.26%-0.58%-2.80%33,769,400388,245,00066%11.50-0.17%11.48-0.20%11.49-0.16%11.76-0.21%0.22%
2019-03-1411.4611.5811.4311.460.17%-0.49%-2.75%34,337,900395,469,00063%11.520.74%11.500.17%11.51-0.81%11.78-0.14%0.31%
2019-03-1311.4111.5611.3011.440.00%0.07%-3.06%41,373,100472,975,00074%11.43-1.01%11.48-0.41%11.60-0.96%11.80-0.27%0.38%
2019-03-1211.5911.6911.4011.44-0.26%-0.94%-3.32%52,211,900602,941,00090%11.550.87%11.53-1.23%11.72-0.74%11.83-0.21%0.53%
2019-03-1111.4411.5911.3611.47-0.26%0.18%-3.27%39,922,100457,057,00064%11.45-1.06%11.67-1.41%11.80-1.16%11.860.25%0.73%
2019-03-0811.7211.7211.3611.50-3.20%-0.62%-2.77%52,670,600609,491,00079%11.57-3.10%11.84-1.07%11.94-0.32%11.830.15%0.91%
2019-03-0712.0312.0411.8711.88-1.16%-0.52%0.59%52,618,900628,391,00085%11.94-0.48%11.97-0.62%11.980.16%11.810.45%0.91%
2019-03-0611.9912.1511.8612.020.33%0.18%2.24%53,693,200644,244,00091%12.000.33%12.040.48%11.960.29%11.760.50%0.89%
2019-03-0512.0112.0411.8711.98-0.33%0.18%2.40%54,564,300652,553,00098%11.96-1.34%11.980.29%11.930.23%11.700.59%0.86%
2019-03-0412.1212.3811.9512.020.00%-0.83%3.34%85,024,8001,030,562,000165%12.122.54%11.951.09%11.901.42%11.631.07%0.84%
2019-03-0111.8112.0611.6012.022.39%1.68%4.45%63,254,700747,754,000137%11.820.33%11.82-0.07%11.730.76%11.510.68%0.76%
2019-02-2811.8311.9211.6811.74-0.76%-0.36%2.71%39,393,500464,140,00095%11.78-0.49%11.831.09%11.640.74%11.430.55%0.71%
2019-02-2711.7112.0711.6711.831.55%-0.08%4.06%71,201,700843,024,000182%11.840.01%11.701.33%11.561.24%11.371.27%0.70%
2019-02-2611.9112.1511.6011.65-2.27%-1.60%3.78%83,643,300990,290,000241%11.843.20%11.552.59%11.422.33%11.231.84%0.62%
2019-02-2511.0311.9511.0311.928.27%3.91%8.14%93,712,3001,075,041,000327%11.475.42%11.263.63%11.162.79%11.022.02%0.47%
2019-02-2210.7611.0110.7611.012.04%1.18%1.90%25,907,500281,914,000116%10.880.38%10.860.12%10.850.20%10.810.17%0.29%
2019-02-2110.8310.9310.7510.79-0.37%-0.47%0.03%25,402,400275,375,000117%10.84-0.21%10.850.03%10.83-0.01%10.790.20%0.32%
2019-02-2010.9210.9210.8110.830.28%-0.31%0.60%22,286,400242,112,000103%10.860.18%10.850.31%10.830.20%10.770.25%0.35%
2019-02-1910.8510.9610.7810.80-0.37%-0.41%0.58%25,952,800281,466,000124%10.850.18%10.810.01%10.810.28%10.740.35%0.35%
2019-02-1810.7510.8710.7010.841.69%0.13%1.30%20,102,300217,622,00097%10.830.68%10.810.20%10.780.26%10.700.28%0.36%
2019-02-1510.7810.8510.6610.66-1.48%-0.86%-0.10%17,758,800190,961,00084%10.75-0.90%10.790.16%10.750.08%10.670.21%0.38%
2019-02-1410.8510.9110.8010.82-0.37%-0.29%1.61%19,815,300215,024,00094%10.850.73%10.770.49%10.740.37%10.650.39%0.41%
2019-02-1310.7410.9310.6810.861.31%0.82%2.38%30,248,700325,846,000147%10.770.86%10.720.32%10.700.44%10.610.48%0.40%
2019-02-1210.7110.7310.6310.720.00%0.37%1.54%16,769,700179,100,00087%10.680.00%10.690.12%10.660.31%10.560.31%0.38%