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:
首创股份( 600008.SH 上证)
板块 :煤气供水   
所属成分指数: 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
2019-08-233.373.373.343.370.30%0.27%1.63%9,553,10032,111,00085%3.360.21%3.36-0.03%3.350.39%3.320.24%-0.18%
2019-08-223.383.393.333.36-0.59%0.18%1.57%10,439,80035,017,00092%3.35-0.27%3.360.48%3.340.48%3.310.18%-0.26%
2019-08-213.363.383.343.381.20%0.51%2.36%13,362,70044,941,000117%3.360.00%3.350.63%3.320.36%3.300.21%-0.34%
2019-08-203.353.413.343.340.00%-0.68%1.37%15,998,90053,810,000145%3.361.45%3.321.16%3.310.70%3.300.30%-0.42%
2019-08-193.273.343.273.342.45%0.75%1.67%18,465,90061,220,000157%3.321.28%3.290.43%3.290.55%3.29-0.15%-0.54%
2019-08-163.273.293.253.26-0.31%-0.40%-0.91%9,195,70030,099,00083%3.270.93%3.270.15%3.270.00%3.29-0.42%-0.57%
2019-08-153.233.283.203.27-0.30%0.83%-1.03%9,495,80030,792,00080%3.24-1.67%3.27-0.18%3.27-0.31%3.30-0.54%-0.62%
2019-08-143.303.323.273.280.31%-0.55%-1.26%10,175,70033,555,00083%3.301.29%3.270.31%3.28-0.03%3.32-0.57%-0.64%
2019-08-133.263.273.243.27-0.61%0.43%-2.13%7,024,00022,870,00054%3.26-0.12%3.26-0.37%3.28-0.24%3.34-0.54%-0.63%
2019-08-123.263.293.243.290.92%0.92%-2.05%9,627,30031,386,00072%3.26-0.34%3.28-0.37%3.29-0.64%3.36-0.50%-0.61%
2019-08-093.303.313.243.26-0.61%-0.34%-3.44%10,569,00034,572,00080%3.27-0.58%3.29-0.27%3.31-0.63%3.38-0.53%-0.59%
2019-08-083.283.323.273.28-0.30%-0.30%-3.36%11,820,60038,887,00090%3.29-0.36%3.30-0.72%3.33-0.75%3.39-0.64%-0.57%
2019-08-073.313.333.283.29-0.30%-0.36%-3.69%9,786,40032,319,00072%3.300.18%3.32-0.69%3.35-0.83%3.42-0.58%-0.54%
2019-08-063.313.343.243.30-2.65%0.12%-3.96%22,026,00072,589,000157%3.30-2.77%3.34-1.59%3.38-1.46%3.44-0.89%-0.51%
2019-08-053.403.413.373.39-0.88%0.00%-2.22%10,387,30035,214,00081%3.390.30%3.40-0.70%3.43-0.46%3.47-0.43%-0.44%
2019-08-023.363.423.353.420.00%1.18%-1.78%15,562,20052,595,000103%3.38-1.20%3.42-1.21%3.45-0.78%3.48-0.97%-0.46%
2019-08-013.453.463.403.42-1.16%-0.03%-2.73%13,999,20047,885,00090%3.42-1.30%3.46-0.75%3.47-0.54%3.52-0.76%-0.46%
2019-07-313.503.503.443.46-1.42%-0.17%-2.34%14,501,90050,266,00088%3.47-1.39%3.49-0.43%3.49-0.46%3.54-0.48%-0.74%
2019-07-303.493.533.493.510.29%-0.14%-1.40%10,151,80035,688,00059%3.520.57%3.500.17%3.510.11%3.56-0.31%-0.74%
2019-07-293.493.523.483.50-0.28%0.14%-1.99%8,778,80030,685,00049%3.50-0.11%3.50-0.37%3.51-0.11%3.57-0.34%-0.70%
2019-07-263.493.523.473.510.29%0.31%-2.04%9,562,10033,459,00049%3.500.00%3.510.06%3.51-0.93%3.58-0.33%-0.65%
2019-07-253.513.533.473.50-0.57%0.03%-2.64%15,608,40054,618,00076%3.50-0.93%3.51-0.14%3.54-0.84%3.60-0.31%-0.61%
2019-07-243.503.553.503.520.57%-0.34%-2.38%13,922,10049,170,00066%3.531.06%3.51-1.15%3.57-0.42%3.61-0.28%-0.58%
2019-07-233.483.513.473.500.57%0.14%-3.21%12,601,20044,039,00055%3.50-0.51%3.56-1.03%3.59-0.53%3.62-0.17%-0.56%
2019-07-223.633.643.473.48-4.40%-0.94%-3.92%31,044,000109,072,000127%3.51-3.94%3.59-1.24%3.61-0.96%3.62-0.66%-0.53%
2019-07-193.633.693.633.640.28%-0.46%-0.16%20,223,70073,948,00079%3.660.50%3.640.03%3.64-0.03%3.65-1.01%-0.47%
2019-07-183.643.663.613.630.55%-0.25%-1.44%23,992,80087,303,00078%3.640.55%3.64-0.03%3.640.03%3.68-3.56%-0.31%
2019-07-173.663.673.593.61-1.63%-0.25%-5.47%23,894,80086,465,00051%3.62-1.09%3.64-0.44%3.64-0.17%3.82-0.44%0.55%
2019-07-163.653.683.643.67-0.27%0.30%-4.33%14,540,20053,197,00029%3.660.49%3.650.22%3.650.28%3.840.13%0.77%
2019-07-153.683.693.583.680.00%1.07%-3.94%21,653,00078,849,00043%3.64-0.52%3.65-0.06%3.64-0.33%3.830.08%0.79%