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:
保利地产( 600048.SH 上证)
板块 :房地产_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
2021-01-2215.1615.1714.8314.83-3.20%-0.70%-4.21%120,563,7001,800,535,00098%14.93-2.96%15.32-2.63%15.59-0.80%15.48-0.23%0.11%
2021-01-2115.6015.6615.2315.32-2.30%-0.45%-1.26%134,581,6002,071,156,000117%15.39-2.01%15.73-0.73%15.72-0.29%15.520.17%0.11%
2021-01-2015.9715.9815.5115.68-2.61%-0.17%1.23%95,879,1001,505,835,00088%15.71-1.86%15.850.14%15.760.35%15.490.32%0.04%
2021-01-1915.7516.4015.6016.100.88%0.61%4.27%182,193,6002,915,612,000170%16.001.66%15.831.23%15.711.44%15.441.09%-0.05%
2021-01-1815.5916.0415.3915.962.84%1.38%4.50%127,787,7002,011,581,000124%15.740.99%15.640.79%15.480.92%15.270.33%-0.26%
2021-01-1515.4115.7515.4115.520.32%-0.44%1.95%85,835,1001,337,981,00083%15.590.30%15.511.09%15.340.48%15.22-0.04%-0.36%
2021-01-1415.4315.8315.3815.470.13%-0.46%1.58%98,063,4001,524,050,00096%15.540.67%15.350.83%15.270.62%15.230.05%-0.38%
2021-01-1315.2515.6815.1215.451.85%0.08%1.50%120,571,0001,861,225,000122%15.442.91%15.220.76%15.180.44%15.22-0.06%-0.41%
2021-01-1215.0515.1914.8615.170.86%1.13%-0.39%86,881,9001,303,221,00091%15.00-1.06%15.11-0.11%15.110.26%15.23-0.33%-0.41%
2021-01-1115.1915.4514.9615.04-0.99%-0.80%-1.58%123,693,5001,875,367,000133%15.160.18%15.120.01%15.07-0.25%15.28-0.22%-0.41%
2021-01-0814.9815.2614.9215.190.86%0.37%-0.81%77,412,6001,171,598,00092%15.130.49%15.120.65%15.11-0.55%15.31-0.23%-0.41%
2021-01-0715.2415.4514.8115.06-1.12%-0.01%-1.88%100,355,2001,511,453,000122%15.06-0.68%15.02-0.63%15.19-0.50%15.35-0.49%-0.41%
2021-01-0615.0215.2714.9515.230.86%0.44%-1.26%103,979,7001,576,765,000129%15.161.91%15.12-0.82%15.27-0.62%15.42-0.65%-0.41%
2021-01-0515.1915.2014.6815.10-1.24%1.48%-2.74%132,655,9001,973,876,000165%14.88-2.93%15.24-1.78%15.36-1.37%15.53-0.97%-0.37%
2021-01-0415.6815.6815.1815.29-3.35%-0.25%-2.47%123,298,9001,889,997,000170%15.33-2.70%15.52-1.35%15.58-0.73%15.68-0.70%-0.33%
2020-12-3115.6115.8615.5415.821.41%0.41%0.20%72,241,8001,138,147,000106%15.760.81%15.730.34%15.690.21%15.79-0.20%-0.32%
2020-12-3015.7415.8015.5415.60-1.02%-0.19%-1.39%55,300,100864,262,00082%15.63-1.01%15.68-0.07%15.66-0.09%15.82-0.23%-0.37%
2020-12-2915.7015.9015.6815.760.64%-0.18%-0.61%60,610,700956,989,00092%15.791.12%15.690.43%15.67-0.44%15.86-0.11%-0.46%
2020-12-2815.7015.7715.3715.66-0.38%0.29%-1.35%69,506,5001,085,274,000106%15.61-0.26%15.62-0.25%15.74-0.31%15.87-0.33%-0.52%
2020-12-2515.7215.7315.5015.720.77%0.42%-1.29%35,181,400550,759,00054%15.660.34%15.66-0.87%15.79-0.43%15.93-0.14%-0.61%
2020-12-2415.6615.7815.4815.60-0.32%-0.01%-2.19%47,985,500748,653,00072%15.60-0.56%15.80-0.33%15.86-0.43%15.95-0.28%-0.66%
2020-12-2315.9816.0115.5515.65-1.82%-0.25%-2.14%90,858,3001,425,580,000137%15.69-2.11%15.85-0.77%15.93-0.53%15.99-0.50%-0.66%
2020-12-2215.8816.2915.7415.940.19%-0.55%-0.83%82,822,9001,327,523,000134%16.031.14%15.97-0.11%16.010.03%16.07-0.24%-0.63%
2020-12-2115.9415.9715.6915.91-0.87%0.40%-1.25%67,564,0001,070,675,000114%15.85-1.04%15.99-0.46%16.01-0.37%16.11-0.53%-0.62%
2020-12-1816.1116.1615.8316.05-0.68%0.22%-0.91%97,168,7001,556,036,000166%16.01-0.74%16.07-0.09%16.07-0.08%16.20-0.68%-0.58%
2020-12-1716.0816.2315.9516.160.37%0.17%-0.91%53,639,400865,373,00098%16.130.25%16.08-0.01%16.08-0.06%16.31-0.66%-0.51%
2020-12-1616.0716.3015.9516.100.50%0.04%-1.93%49,582,200797,909,00090%16.090.56%16.080.13%16.09-0.37%16.42-1.14%-0.42%
2020-12-1516.1816.2015.9016.02-1.17%0.10%-3.53%48,340,800773,622,00081%16.00-0.81%16.06-0.35%16.15-0.52%16.61-0.67%-0.25%
2020-12-1416.2016.2716.0016.211.44%0.47%-3.04%56,306,000908,437,00087%16.130.64%16.12-0.51%16.23-0.66%16.72-1.30%-0.12%
2020-12-1116.3016.3015.9115.980.00%-0.32%-5.66%53,568,800858,766,00072%16.03-0.98%16.20-0.86%16.34-1.10%16.94-0.63%0.11%