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
2020-01-209.099.359.029.312.20%0.98%1.25%41,786,200385,285,00091%9.220.99%9.160.08%9.190.11%9.200.25%0.47%
2020-01-179.099.199.079.110.55%-0.22%-0.68%28,142,800256,934,00059%9.130.06%9.16-0.39%9.18-0.08%9.170.18%0.44%
2020-01-169.189.269.039.06-1.63%-0.71%-1.05%39,088,400356,692,00081%9.13-1.06%9.19-0.23%9.19-0.50%9.160.23%0.39%
2020-01-159.159.319.129.210.55%-0.14%0.82%28,917,700266,695,00060%9.22-0.23%9.210.19%9.23-0.02%9.140.26%0.31%
2020-01-149.369.379.139.16-1.72%-0.91%0.54%33,782,400312,294,00071%9.240.70%9.20-0.38%9.230.38%9.110.44%0.25%
2020-01-139.139.359.019.322.31%1.53%2.75%41,389,100379,961,00087%9.180.04%9.23-0.14%9.200.34%9.070.47%0.17%
2020-01-109.389.389.039.11-2.67%-0.72%0.90%49,003,300449,663,000104%9.18-1.55%9.240.39%9.170.35%9.030.47%0.11%
2020-01-099.359.409.259.360.32%0.43%4.15%54,342,600506,478,000122%9.320.92%9.210.93%9.140.82%8.990.80%0.06%
2020-01-088.999.448.969.332.87%1.03%4.64%95,503,400882,014,000222%9.242.49%9.121.42%9.061.31%8.921.28%-0.04%
2020-01-079.039.088.959.070.11%0.65%3.03%44,209,500398,390,000115%9.01-0.03%9.000.40%8.950.69%8.800.37%-0.15%
2020-01-068.859.148.809.061.68%0.51%3.29%54,040,800487,139,000142%9.010.72%8.960.86%8.880.92%8.77-0.07%-0.13%
2020-01-038.929.088.868.910.34%-0.45%1.52%40,210,600359,872,000104%8.950.56%8.881.08%8.800.74%8.78-0.40%-0.08%
2020-01-028.968.988.838.881.25%-0.22%0.77%43,669,200388,636,000110%8.901.90%8.791.02%8.740.76%8.81-0.56%0.02%
2019-12-318.698.808.668.771.04%0.41%-1.04%22,980,700200,721,00052%8.730.60%8.700.31%8.670.29%8.86-0.30%0.14%
2019-12-308.638.758.608.681.05%-0.02%-2.35%33,922,000294,519,00069%8.68-0.13%8.670.19%8.65-0.12%8.89-0.34%0.23%
2019-12-278.698.838.548.59-1.15%-1.18%-3.69%40,920,100355,707,00075%8.690.70%8.660.43%8.66-1.11%8.92-0.11%0.33%
2019-12-268.648.728.578.690.35%0.66%-2.68%30,234,400261,013,00053%8.63-0.05%8.62-0.38%8.75-1.29%8.93-0.09%0.39%
2019-12-258.608.718.528.660.46%0.27%-3.10%38,740,800334,586,00063%8.640.51%8.65-1.83%8.87-1.25%8.94-0.18%0.47%
2019-12-248.598.658.538.62-0.12%0.31%-3.72%42,307,500363,562,00062%8.59-1.48%8.81-2.17%8.98-0.72%8.950.16%0.63%
2019-12-238.878.878.568.63-3.58%-1.05%-3.46%43,862,900382,555,00056%8.72-3.69%9.01-1.37%9.05-0.32%8.940.59%0.90%
2019-12-209.239.268.938.95-2.93%-1.17%0.71%54,571,200494,223,00068%9.06-1.72%9.130.19%9.070.39%8.890.48%1.04%
2019-12-199.069.339.059.221.43%0.07%4.24%48,356,700445,581,00063%9.210.85%9.120.74%9.040.65%8.850.52%1.02%
2019-12-189.009.278.969.090.89%-0.50%3.31%78,791,900719,848,000107%9.141.32%9.050.97%8.980.53%8.800.65%0.97%
2019-12-179.019.108.969.01-0.11%-0.08%3.07%63,499,100572,554,00093%9.020.28%8.960.54%8.930.68%8.740.59%0.88%
2019-12-168.919.088.869.021.69%0.31%3.79%85,155,900765,687,000134%8.991.49%8.910.27%8.871.33%8.690.73%0.81%
2019-12-138.908.948.778.870.34%0.11%2.80%59,569,900527,768,000104%8.86-0.09%8.890.51%8.760.67%8.630.50%0.73%
2019-12-128.858.968.818.84-0.79%-0.32%2.97%72,046,500638,937,000137%8.87-0.62%8.851.46%8.700.74%8.590.69%0.67%
2019-12-118.899.128.778.910.68%-0.15%4.50%98,285,500877,011,000213%8.921.61%8.721.61%8.641.43%8.531.39%0.60%
2019-12-108.609.088.518.853.15%0.77%5.24%148,973,1001,308,277,000391%8.784.23%8.583.24%8.513.20%8.412.88%0.45%
2019-12-098.158.798.138.580.00%1.83%4.97%101,806,500857,797,000396%8.433.82%8.313.09%8.252.55%8.172.00%0.16%