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:
上海梅林( 600073.SH 上证)
板块 :食品   
所属成分指数: 中证500
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
2020-01-237.507.627.257.31-4.44%-1.64%-6.95%12,608,60093,707,000125%7.43-2.07%7.57-2.01%7.68-1.54%7.86-1.06%-0.19%
2020-01-227.667.697.507.65-0.52%0.80%-3.65%9,108,80069,131,00090%7.59-1.93%7.73-1.30%7.80-1.14%7.94-0.63%-0.07%
2020-01-217.877.887.687.69-2.29%-0.62%-3.75%9,546,80073,874,00087%7.74-1.49%7.83-0.99%7.89-1.05%7.99-0.54%0.02%
2020-01-207.867.937.817.870.25%0.19%-2.03%8,738,90068,642,00077%7.86-0.56%7.91-0.73%7.98-0.54%8.03-0.25%0.11%
2020-01-177.957.997.837.85-1.38%-0.62%-2.52%8,854,70069,943,00075%7.90-1.03%7.96-0.96%8.02-0.29%8.05-0.14%0.14%
2020-01-168.008.027.947.96-0.25%-0.26%-1.29%6,725,60053,677,00055%7.98-0.46%8.04-0.22%8.04-0.12%8.060.04%0.17%
2020-01-158.098.117.987.98-1.36%-0.47%-1.00%8,601,40068,963,00065%8.02-0.98%8.06-0.03%8.05-0.05%8.060.10%0.17%
2020-01-148.148.158.068.09-0.49%-0.09%0.46%10,647,30086,212,00080%8.100.51%8.060.21%8.06-0.21%8.050.30%0.18%
2020-01-138.028.157.958.131.37%0.92%1.26%11,746,90094,633,00089%8.060.44%8.04-0.01%8.07-0.06%8.030.15%0.15%
2020-01-108.098.127.988.02-0.74%-0.01%0.04%8,472,50067,961,00066%8.02-0.34%8.05-0.50%8.08-0.03%8.020.10%0.17%
2020-01-098.038.137.998.081.38%0.40%0.89%14,093,500113,431,000113%8.05-0.05%8.09-0.14%8.080.12%8.010.16%0.19%
2020-01-088.158.207.927.97-2.80%-1.02%-0.33%18,715,400150,698,000162%8.05-1.42%8.10-0.07%8.070.24%8.000.23%0.21%
2020-01-078.108.248.088.201.36%0.39%2.78%13,408,900109,525,000134%8.171.01%8.100.68%8.050.81%7.980.42%0.24%
2020-01-068.058.148.028.09-0.12%0.05%1.83%13,026,000105,327,000134%8.090.37%8.050.56%7.990.43%7.950.05%0.21%
2020-01-038.028.137.998.101.00%0.55%2.00%15,182,700122,313,000160%8.060.61%8.001.02%7.950.58%7.940.14%0.24%
2020-01-028.008.057.948.020.63%0.16%1.13%16,528,500132,338,000184%8.011.10%7.920.75%7.910.68%7.930.06%0.26%
2019-12-317.877.977.827.971.27%0.63%0.57%10,896,50086,298,000124%7.921.85%7.860.46%7.850.32%7.930.16%0.31%
2019-12-307.837.887.637.870.13%1.21%-0.53%9,683,20075,293,000101%7.78-1.43%7.83-0.33%7.83-0.50%7.910.06%0.34%
2019-12-277.867.977.857.860.00%-0.37%-0.59%8,076,00063,710,00085%7.890.82%7.850.33%7.87-0.73%7.910.29%0.34%
2019-12-267.837.867.797.860.38%0.45%-0.30%5,379,00042,088,00055%7.830.05%7.83-0.53%7.92-0.45%7.880.29%0.31%
2019-12-257.837.877.787.830.00%0.12%-0.39%4,903,30038,349,00049%7.82-0.17%7.87-1.22%7.96-0.29%7.860.36%0.25%
2019-12-247.817.867.797.830.26%-0.05%-0.04%4,865,50038,114,00047%7.83-0.94%7.97-0.48%7.980.30%7.830.54%0.17%
2019-12-238.088.087.797.81-2.74%-1.24%0.24%10,053,60079,507,00089%7.91-2.12%8.00-0.31%7.960.39%7.790.14%0.06%
2019-12-208.058.158.018.03-0.12%-0.61%3.21%10,575,30085,434,00097%8.080.75%8.031.11%7.930.85%7.780.37%0.07%
2019-12-197.938.077.928.041.13%0.26%3.73%9,539,10076,492,00091%8.020.33%7.940.90%7.860.87%7.750.32%0.02%
2019-12-187.888.067.877.950.38%-0.54%2.90%13,337,600106,613,000134%7.991.74%7.871.24%7.791.26%7.730.52%-0.04%
2019-12-177.747.957.707.922.19%0.81%3.04%17,649,700138,660,000193%7.861.62%7.771.52%7.701.28%7.690.48%-0.15%
2019-12-167.787.847.677.751.17%0.25%1.32%10,319,60079,777,000131%7.730.85%7.661.15%7.60-0.05%7.650.07%-0.26%
2019-12-137.607.737.607.660.92%-0.08%0.21%9,556,40073,259,000130%7.671.52%7.570.41%7.60-0.12%7.64-0.03%-0.31%
2019-12-127.507.617.477.590.00%0.52%-0.73%7,942,00059,967,000114%7.551.06%7.54-0.76%7.61-0.30%7.65-0.31%-0.42%