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
2020-09-2810.2810.3610.1510.22-0.58%-0.15%-4.15%10,608,600108,581,00049%10.24-0.30%10.34-1.02%10.43-0.63%10.66-0.76%-1.74%
2020-09-2510.3510.4010.1510.280.00%0.14%-4.33%11,896,600122,130,00051%10.27-1.59%10.45-0.53%10.50-0.63%10.75-0.72%-1.75%
2020-09-2410.5110.6810.2510.28-3.20%-1.46%-5.02%21,878,100228,222,00092%10.43-1.39%10.50-0.69%10.57-0.45%10.82-0.85%-1.70%
2020-09-2310.5010.7210.4510.622.02%0.39%-2.71%18,814,300199,044,00076%10.580.67%10.58-0.34%10.61-0.87%10.92-1.10%-1.63%
2020-09-2210.4510.6610.3910.41-1.70%-0.94%-5.68%17,494,700183,851,00062%10.51-1.17%10.61-0.28%10.71-0.96%11.04-1.46%-1.59%
2020-09-2110.7010.7910.5710.59-1.49%-0.40%-5.45%19,095,800203,045,00061%10.63-0.40%10.64-1.12%10.81-0.95%11.20-2.20%-1.46%
2020-09-1810.6810.7810.5410.751.42%0.69%-6.14%22,055,700235,467,00062%10.680.43%10.76-1.14%10.92-0.95%11.45-2.69%-1.25%
2020-09-1710.9210.9910.4510.60-4.33%-0.28%-9.93%48,298,900513,424,000116%10.63-4.91%10.89-3.12%11.02-2.06%11.77-4.08%-0.92%
2020-09-1611.3311.4511.0811.08-2.55%-0.89%-9.70%19,745,800220,733,00045%11.18-0.78%11.24-0.35%11.25-0.72%12.27-2.65%-0.35%
2020-09-1511.1811.3711.0311.371.43%0.91%-9.79%17,192,400193,700,00034%11.270.03%11.280.07%11.33-1.43%12.60-0.84%0.10%
2020-09-1411.4111.4211.0811.21-1.75%-0.48%-11.81%22,284,700251,019,00040%11.26-0.25%11.27-0.82%11.50-2.56%12.71-0.87%0.29%
2020-09-1111.1811.4311.0911.411.33%1.04%-11.02%21,859,300246,842,00036%11.290.36%11.36-1.87%11.80-3.00%12.82-0.26%0.50%
2020-09-1011.3911.4711.0211.260.45%0.07%-12.41%32,353,700364,039,00049%11.25-1.86%11.58-3.49%12.16-4.07%12.86-0.13%0.61%
2020-09-0911.7211.8611.1711.21-5.80%-2.22%-12.92%47,202,900541,164,00070%11.47-4.02%12.00-4.35%12.68-3.82%12.87-0.70%0.71%
2020-09-0812.1512.2211.7711.90-1.90%-0.38%-8.21%42,670,900509,717,00064%11.95-4.20%12.54-4.57%13.18-1.24%12.96-0.17%0.92%
2020-09-0712.7412.9612.0712.13-4.79%-2.71%-6.59%57,290,600714,321,00089%12.47-4.03%13.14-3.59%13.35-0.81%12.99-0.05%1.02%
2020-09-0413.3313.4112.6412.74-7.48%-1.93%-1.95%65,890,700855,989,000108%12.99-6.17%13.63-0.74%13.460.55%12.990.54%1.15%
2020-09-0313.9414.3613.4713.77-1.29%-0.54%6.55%68,921,000954,219,000123%13.85-1.10%13.731.88%13.392.58%12.921.60%1.21%
2020-09-0213.4614.4213.4013.953.72%-0.35%9.67%74,348,8001,040,803,000141%14.006.21%13.484.09%13.052.47%12.721.91%1.11%
2020-09-0113.2313.4612.8813.451.59%2.05%7.76%50,145,800660,903,00093%13.180.47%12.952.49%12.741.09%12.481.00%1.04%
2020-08-3112.8013.4512.7813.242.64%0.92%7.14%65,447,100858,584,000123%13.124.24%12.641.29%12.601.10%12.361.24%1.01%
2020-08-2812.1412.9712.1112.905.65%2.49%5.68%62,149,500782,233,000120%12.593.61%12.470.60%12.460.57%12.210.89%0.94%
2020-08-2712.1812.3411.9112.21-3.17%0.51%0.92%58,824,200714,621,000115%12.15-4.17%12.40-1.01%12.390.46%12.100.83%0.91%
2020-08-2612.2213.1012.0112.612.94%-0.52%5.08%60,230,700763,514,000120%12.682.53%12.531.24%12.331.07%12.001.44%0.95%
2020-08-2512.5512.7012.0612.25-4.30%-0.91%3.55%49,180,500608,002,000101%12.36-1.14%12.371.48%12.200.95%11.830.80%0.85%
2020-08-2412.4012.8412.1712.803.64%2.35%9.07%53,025,700663,158,000115%12.512.01%12.191.08%12.091.43%11.741.21%0.87%
2020-08-2111.7012.5611.6512.356.37%0.73%6.50%57,354,100703,155,000129%12.264.38%12.061.52%11.921.46%11.601.16%0.82%
2020-08-2011.9612.1811.4711.61-3.73%-1.16%1.28%45,695,200536,755,000107%11.75-3.01%11.880.37%11.750.72%11.460.64%0.75%
2020-08-1911.7012.5811.5512.062.90%-0.42%5.88%65,060,900787,953,000161%12.113.64%11.842.46%11.662.33%11.391.23%0.75%
2020-08-1811.5911.9211.4211.720.00%0.29%4.16%44,005,600514,263,000110%11.691.24%11.560.75%11.400.70%11.250.64%0.71%