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
2020-02-1710.8811.2110.8611.182.95%1.00%3.69%41,343,400457,642,000116%11.072.24%10.941.10%10.900.76%10.780.96%-0.76%
2020-02-1410.7610.8810.7410.860.93%0.30%1.69%22,360,600242,103,00054%10.830.09%10.82-0.14%10.820.17%10.68-1.15%-1.15%
2020-02-1310.8210.8810.7610.76-0.92%-0.53%-0.41%22,630,700244,795,00048%10.82-0.02%10.840.19%10.800.17%10.80-1.26%-1.17%
2020-02-1210.8410.8810.7610.860.00%0.38%-0.75%26,314,000284,694,00049%10.82-0.39%10.820.23%10.780.25%10.94-0.68%-1.17%
2020-02-1110.8210.9510.7810.860.84%-0.01%-1.43%34,856,400378,584,00064%10.860.88%10.790.42%10.760.51%11.02-0.60%-1.14%
2020-02-1010.7610.8410.7110.77-0.83%0.04%-2.82%34,032,200366,392,00063%10.770.24%10.750.25%10.700.85%11.08-0.55%-1.11%
2020-02-0710.7310.9110.6710.860.65%1.12%-2.55%31,897,000342,582,00060%10.740.07%10.720.38%10.61-1.81%11.14-0.66%-1.08%
2020-02-0610.8110.8610.6510.790.84%0.53%-3.82%38,023,900408,102,00073%10.730.38%10.681.04%10.81-1.90%11.22-0.96%-1.04%
2020-02-0510.6910.7810.5810.700.38%0.07%-5.54%45,046,700481,640,00086%10.690.51%10.57-2.51%11.02-1.26%11.33-1.18%-0.94%
2020-02-0410.5110.7410.4810.661.81%0.21%-7.00%66,783,800710,435,000130%10.641.68%10.84-3.00%11.16-1.74%11.46-1.47%-0.80%
2020-02-0310.2210.6910.2210.47-7.75%0.08%-10.00%95,367,400997,687,000200%10.46-8.92%11.18-4.46%11.35-3.73%11.63-2.98%-0.65%
2020-01-2311.7511.7511.3211.35-3.57%-1.19%-5.34%76,534,800879,152,000208%11.49-2.15%11.70-1.81%11.79-1.58%11.99-1.34%-0.35%
2020-01-2211.7011.8411.6511.77-2.57%0.26%-3.15%78,133,600917,204,000250%11.74-2.97%11.91-2.13%11.98-1.88%12.15-1.24%-0.21%
2020-01-2112.2012.2512.0412.08-1.39%-0.15%-1.83%31,787,500384,581,000121%12.10-1.09%12.17-0.40%12.21-0.80%12.31-0.40%-0.09%
2020-01-2012.2612.2712.1912.250.16%0.16%-0.84%23,734,700290,297,00092%12.230.07%12.22-0.29%12.31-0.19%12.35-0.32%-0.03%
2020-01-1712.2212.2912.1612.230.25%0.07%-1.32%17,593,200215,029,00063%12.220.12%12.26-0.76%12.33-0.17%12.39-0.24%0.01%
2020-01-1612.2812.3112.1612.20-0.41%-0.07%-1.80%22,454,900274,131,00075%12.21-0.80%12.35-0.33%12.35-0.28%12.42-0.27%0.05%
2020-01-1512.4112.4512.2512.25-1.45%-0.46%-1.67%31,897,300392,532,00098%12.31-1.56%12.39-0.26%12.39-0.07%12.460.01%0.10%
2020-01-1412.4012.6912.3912.430.16%-0.57%-0.22%29,994,600374,972,00093%12.501.17%12.420.38%12.40-0.02%12.460.23%0.09%
2020-01-1312.4012.4112.3112.410.16%0.43%-0.14%20,715,600255,983,00061%12.36-0.08%12.380.07%12.40-0.38%12.430.02%0.09%
2020-01-1012.3712.4212.3112.390.16%0.19%-0.28%18,321,300226,581,00053%12.37-0.23%12.37-0.39%12.45-0.25%12.430.03%0.13%
2020-01-0912.3912.4312.3512.370.41%-0.21%-0.41%26,151,500324,169,00077%12.400.43%12.41-0.46%12.48-0.22%12.420.05%0.15%
2020-01-0812.4112.4512.2512.32-1.44%-0.19%-0.77%35,240,600434,981,000107%12.34-1.41%12.47-0.55%12.500.05%12.420.02%0.17%
2020-01-0712.5112.6012.4612.500.32%-0.15%0.71%28,421,500355,812,00092%12.52-0.22%12.54-0.04%12.500.42%12.410.17%0.18%
2020-01-0612.5212.6512.4212.46-1.11%-0.69%0.56%41,001,200514,433,000129%12.55-0.01%12.550.55%12.450.29%12.390.08%0.18%
2020-01-0312.5712.6312.4712.601.04%0.41%1.77%38,018,900477,054,000120%12.550.06%12.480.77%12.410.36%12.380.14%0.22%
2020-01-0212.4712.6412.4512.470.81%-0.56%0.86%51,629,100647,447,000171%12.542.03%12.380.74%12.370.68%12.360.22%0.24%
2019-12-3112.3212.3812.2112.370.24%0.64%0.27%31,953,700392,737,000110%12.290.29%12.290.03%12.280.07%12.34-0.02%0.27%
2019-12-3012.2712.3612.1212.340.16%0.69%0.00%41,051,600503,091,000130%12.26-0.73%12.29-0.10%12.28-0.16%12.340.19%0.34%
2019-12-2712.2512.4312.2512.320.00%-0.20%0.02%27,932,200344,833,00090%12.350.63%12.300.38%12.29-0.36%12.320.42%0.34%