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:
同方股份( 600100.SH 上证)
所属成分指数: 上证180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
2019-08-238.518.638.468.47-0.94%-0.60%0.70%11,703,90099,725,00099%8.520.37%8.53-0.48%8.540.38%8.410.48%-0.18%
2019-08-228.598.618.398.55-0.12%0.71%2.14%14,174,900120,349,000121%8.49-1.10%8.570.11%8.510.57%8.370.30%-0.34%
2019-08-218.548.658.528.56-0.23%-0.28%2.56%9,875,30084,771,00092%8.58-0.46%8.560.73%8.460.51%8.350.40%-0.46%
2019-08-208.628.728.568.58-0.12%-0.51%3.21%16,177,100139,518,000155%8.621.48%8.501.54%8.421.08%8.310.80%-0.58%
2019-08-198.358.658.288.593.62%1.08%4.16%22,442,800190,730,000205%8.502.44%8.371.70%8.331.57%8.250.13%-0.78%
2019-08-168.228.388.218.290.48%-0.07%0.66%10,728,20089,002,000105%8.302.18%8.230.58%8.200.59%8.24-0.60%-0.81%
2019-08-158.018.257.988.250.61%1.61%-0.43%8,913,60072,370,00082%8.12-1.64%8.18-0.02%8.15-0.16%8.29-0.80%-0.80%
2019-08-148.258.348.168.200.49%-0.65%-1.83%8,074,30066,647,00074%8.250.98%8.180.66%8.160.16%8.35-0.63%-0.73%
2019-08-138.258.258.128.16-1.09%-0.17%-2.93%7,221,60059,028,00065%8.170.58%8.13-0.03%8.15-0.20%8.41-0.95%-0.69%
2019-08-128.018.288.018.253.13%1.51%-2.79%9,665,50078,553,00082%8.130.36%8.13-0.25%8.17-1.23%8.49-0.96%-0.60%
2019-08-098.238.267.988.00-2.20%-1.21%-6.64%10,759,20087,126,00089%8.10-1.14%8.15-0.57%8.27-1.42%8.57-1.09%-0.52%
2019-08-088.178.238.158.180.62%-0.13%-5.58%6,129,80050,211,00051%8.190.00%8.20-1.50%8.39-1.06%8.66-0.90%-0.41%
2019-08-078.208.258.138.13-0.49%-0.74%-7.00%7,783,30063,753,00059%8.19-0.12%8.32-1.43%8.48-1.09%8.74-0.83%-0.32%
2019-08-068.408.428.038.17-4.11%-0.38%-7.32%20,981,900172,063,000143%8.20-4.76%8.44-2.91%8.57-2.67%8.82-1.14%-0.25%
2019-08-058.628.758.508.52-1.39%-1.06%-4.45%12,345,300106,307,00096%8.61-0.52%8.70-1.11%8.80-0.92%8.92-0.20%-0.17%
2019-08-028.718.718.608.64-2.04%-0.18%-3.30%14,114,800122,178,000110%8.66-2.30%8.79-1.79%8.89-1.16%8.94-0.47%-0.21%
2019-08-018.908.968.798.82-1.23%-0.45%-1.75%9,799,30086,823,00081%8.86-1.01%8.95-0.50%8.99-0.53%8.98-0.15%-0.20%
2019-07-319.029.028.918.93-0.89%-0.22%-0.67%8,248,40073,826,00067%8.95-0.94%9.00-0.42%9.04-0.07%8.99-0.18%-0.25%
2019-07-308.949.128.949.010.33%-0.28%0.04%11,733,800106,010,00096%9.040.43%9.04-0.23%9.040.36%9.01-0.10%-0.28%
2019-07-299.099.118.908.98-1.43%-0.18%-0.39%11,303,500101,691,00095%9.00-0.93%9.060.00%9.010.44%9.02-0.17%-0.33%
2019-07-269.059.159.029.110.33%0.33%0.89%10,997,50099,862,00092%9.08-0.07%9.060.66%8.970.07%9.030.00%-0.33%
2019-07-259.009.178.989.080.22%-0.07%0.55%16,223,700147,411,000139%9.090.69%9.001.10%8.970.25%9.030.02%-0.29%
2019-07-248.829.188.809.062.95%0.40%0.35%19,970,500180,206,000181%9.022.92%8.900.41%8.95-0.11%9.03-0.11%-0.30%
2019-07-238.608.838.608.800.80%0.36%-2.63%8,276,50072,572,00081%8.77-0.35%8.87-0.85%8.96-0.71%9.04-0.34%-0.29%
2019-07-229.049.058.638.73-3.22%-0.78%-3.74%13,278,900116,844,000130%8.80-2.87%8.94-1.47%9.02-0.95%9.07-0.57%-0.27%
2019-07-199.029.129.009.020.33%-0.43%-1.11%8,646,80078,335,00083%9.060.51%9.07-0.34%9.11-0.09%9.12-0.39%-0.25%
2019-07-189.099.128.988.99-1.64%-0.26%-1.82%12,104,900109,104,000112%9.01-1.64%9.11-0.55%9.11-0.27%9.16-0.65%-0.25%
2019-07-179.179.229.109.14-0.22%-0.25%-0.84%9,723,10089,089,00089%9.16-0.10%9.160.19%9.140.09%9.22-0.53%-0.18%
2019-07-169.219.219.129.16-0.54%-0.13%-1.14%8,045,40073,793,00067%9.170.38%9.140.20%9.130.07%9.27-0.60%-0.13%
2019-07-159.109.258.989.210.00%0.80%-1.20%12,708,300116,121,00087%9.140.37%9.120.07%9.12-0.13%9.32-0.08%-0.05%