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
2020-07-103.383.423.323.34-1.18%-1.10%3.37%61,930,900209,155,000149%3.380.90%3.331.18%3.301.29%3.231.03%0.60%
2020-07-093.293.393.273.382.11%0.99%5.69%67,125,800224,692,000180%3.352.45%3.291.29%3.251.53%3.201.17%0.49%
2020-07-083.243.323.203.312.48%1.32%4.71%59,229,600193,516,000182%3.270.18%3.251.25%3.201.17%3.160.83%0.38%
2020-07-073.313.353.233.23-1.22%-0.95%3.03%67,849,100221,286,000244%3.261.15%3.212.03%3.171.51%3.141.33%0.29%
2020-07-063.143.273.143.274.81%1.43%5.69%64,839,500209,037,000284%3.224.03%3.152.98%3.122.40%3.091.58%0.15%
2020-07-033.073.123.073.121.96%0.68%2.43%37,706,900116,851,000204%3.101.87%3.061.03%3.050.89%3.050.40%-0.04%
2020-07-023.013.073.003.061.66%0.59%0.86%29,886,80090,913,000181%3.041.20%3.030.60%3.020.27%3.030.07%-0.09%
2020-07-013.013.022.993.010.00%0.13%-0.73%23,285,10069,987,000152%3.01-0.37%3.01-0.13%3.01-0.40%3.03-0.13%-0.10%
2020-06-303.013.033.013.010.00%-0.23%-0.86%9,465,30028,561,00063%3.020.47%3.01-0.13%3.02-0.33%3.04-0.10%-0.09%
2020-06-293.023.022.993.010.00%0.23%-0.95%12,651,00037,995,00076%3.00-0.33%3.02-0.56%3.03-0.33%3.04-0.13%-0.06%
2020-06-243.033.043.003.01-0.33%-0.10%-1.08%17,044,20051,346,00099%3.01-0.53%3.03-0.66%3.04-0.26%3.04-0.07%-0.04%
2020-06-233.053.063.023.02-0.98%-0.30%-0.82%13,200,80039,984,00079%3.03-0.95%3.05-0.29%3.050.00%3.050.00%-0.03%
2020-06-223.073.083.053.05-0.97%-0.26%0.16%13,340,90040,801,00076%3.06-0.29%3.060.16%3.050.23%3.05-0.07%-0.03%
2020-06-193.073.083.053.080.33%0.42%1.08%15,771,20048,370,00087%3.070.33%3.060.36%3.050.10%3.05-0.07%-0.02%
2020-06-183.063.073.043.070.33%0.43%0.69%14,903,50045,556,00082%3.060.39%3.050.33%3.040.03%3.05-0.33%0.00%
2020-06-173.053.073.033.060.33%0.49%0.03%15,589,50047,464,00076%3.050.36%3.04-0.10%3.040.07%3.06-0.03%0.04%
2020-06-163.023.053.023.050.99%0.53%-0.33%16,085,50048,804,00079%3.030.17%3.04-0.16%3.04-0.03%3.06-0.07%-0.03%
2020-06-153.043.053.013.02-0.33%-0.30%-1.37%20,322,90061,566,000102%3.03-0.59%3.04-0.03%3.04-0.30%3.060.00%-0.07%
2020-06-123.033.073.013.03-0.98%-0.56%-1.05%24,129,50073,529,000121%3.05-0.10%3.040.10%3.05-0.23%3.060.13%-0.15%
2020-06-113.013.073.013.061.32%0.33%0.07%19,907,40060,724,000105%3.050.83%3.04-0.23%3.06-0.59%3.060.10%-0.23%
2020-06-103.043.043.013.02-0.66%-0.17%-1.15%11,601,60035,100,00062%3.03-0.53%3.05-0.52%3.07-0.13%3.060.07%-0.33%
2020-06-093.063.073.013.04-0.65%-0.03%-0.43%24,503,70074,515,000130%3.04-1.01%3.06-0.97%3.08-0.20%3.050.00%-0.40%
2020-06-083.113.143.053.06-1.29%-0.39%0.23%19,192,20058,953,000101%3.07-0.62%3.090.03%3.080.26%3.050.03%-0.52%
2020-06-053.103.123.073.100.32%0.29%1.57%15,244,60047,128,00084%3.09-0.52%3.090.23%3.080.49%3.050.13%-0.61%
2020-06-043.073.173.053.090.65%-0.55%1.38%35,880,400111,476,000198%3.111.50%3.091.25%3.061.12%3.050.00%-0.77%
2020-06-033.073.073.053.070.66%0.29%0.72%14,321,80043,846,00082%3.060.26%3.050.76%3.030.33%3.05-0.68%-0.90%
2020-06-023.053.073.043.050.33%-0.10%-0.62%11,652,40035,572,00065%3.050.59%3.030.47%3.02-0.13%3.07-0.45%-0.87%
2020-06-013.003.053.003.041.33%0.16%-1.39%20,786,00063,089,000115%3.041.54%3.010.40%3.02-0.07%3.08-0.77%-0.81%
2020-05-293.003.012.973.000.33%0.37%-3.44%14,725,40044,009,00082%2.99-0.33%3.00-0.86%3.02-0.33%3.11-0.74%-0.73%
2020-05-283.003.032.982.990.00%-0.30%-4.47%14,711,00044,125,00083%3.00-0.30%3.03-0.46%3.03-1.04%3.13-0.86%-0.63%