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:
S佳通( 600182.SH 上证)
板块 :橡胶制造   
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
2020-05-2713.0013.0812.9312.96-0.61%-0.25%-0.93%1,021,90013,278,00079%12.990.32%12.94-0.86%13.11-0.11%13.080.01%0.12%
2020-05-2612.9213.0412.8813.040.93%0.68%-0.31%906,60011,742,00071%12.950.42%13.05-0.79%13.12-0.18%13.08-0.01%0.10%
2020-05-2512.9512.9612.8312.92-1.97%0.17%-1.24%1,709,70022,052,000135%12.90-2.66%13.15-0.60%13.14-0.23%13.08-0.18%0.04%
2020-05-2213.1613.4213.1513.180.08%-0.54%0.57%1,740,30023,061,000152%13.25-0.28%13.230.32%13.170.34%13.110.22%0.06%
2020-05-2113.1013.4613.0313.170.46%-0.89%0.72%1,990,10026,444,000182%13.291.47%13.190.84%13.130.64%13.080.40%0.04%
2020-05-2013.2013.2013.0213.11-0.91%0.11%0.66%1,006,30013,178,00099%13.10-0.35%13.080.20%13.050.18%13.020.10%-0.01%
2020-05-1913.0113.2713.0013.232.00%0.68%1.68%1,939,10025,482,000190%13.141.51%13.060.79%13.020.56%13.010.32%-0.03%
2020-05-1812.9213.0112.8812.970.00%0.19%0.01%964,80012,490,000102%12.95-0.27%12.95-0.05%12.95-0.16%12.970.11%-0.07%
2020-05-1512.9713.0412.8912.970.70%-0.08%0.12%820,30010,648,00090%12.980.40%12.960.11%12.97-0.15%12.960.22%-0.09%
2020-05-1412.9312.9912.8812.88-0.92%-0.38%-0.36%650,0008,404,00067%12.93-0.24%12.95-0.28%12.99-0.04%12.930.05%-0.13%
2020-05-1312.9613.0312.8813.000.62%0.31%0.61%810,90010,509,00078%12.960.14%12.98-0.26%13.000.00%12.92-0.19%-0.15%
2020-05-1213.0313.0512.8012.92-0.84%-0.17%-0.20%786,50010,179,00072%12.94-0.74%13.02-0.04%13.000.12%12.95-0.62%-0.13%
2020-05-1113.0913.0913.0013.03-0.23%-0.06%0.02%856,20011,163,00067%13.04-0.05%13.020.15%12.980.31%13.030.02%-0.05%
2020-05-0812.9613.0912.9313.061.08%0.12%0.28%1,263,40016,480,00099%13.040.51%13.000.44%12.940.54%13.020.01%-0.06%
2020-05-0713.1313.1312.9012.92-1.07%-0.45%-0.79%1,088,50014,127,00085%12.980.06%12.940.47%12.870.14%13.02-0.14%-0.06%
2020-05-0612.8313.1012.8013.061.32%0.69%0.15%1,083,70014,056,00083%12.970.72%12.880.64%12.86-0.36%13.04-0.08%-0.03%
2020-04-3012.7412.9412.7112.891.58%0.10%-1.24%1,038,00013,366,00078%12.881.00%12.80-0.09%12.90-1.20%13.05-0.08%0.00%
2020-04-2912.7412.8312.6612.69-0.47%-0.47%-2.86%689,2008,787,00052%12.75-0.13%12.81-0.94%13.06-0.16%13.06-0.08%0.01%
2020-04-2812.8812.9912.5512.75-0.78%-0.13%-2.48%1,309,10016,713,00097%12.77-0.89%12.93-1.79%13.08-0.36%13.07-0.21%0.02%
2020-04-2712.9812.9812.8212.85-1.23%-0.25%-1.92%1,464,00018,859,000111%12.88-2.08%13.17-0.43%13.13-0.43%13.10-0.09%0.04%
2020-04-2413.3113.3913.0113.01-2.40%-1.11%-0.79%1,323,10017,407,000105%13.16-1.39%13.230.24%13.180.08%13.11-0.02%-0.01%
2020-04-2313.0713.5113.0513.331.99%-0.09%1.63%2,565,30034,225,000211%13.342.64%13.200.93%13.170.80%13.120.20%-0.09%
2020-04-2213.0013.0912.9213.070.15%0.55%-0.15%879,30011,430,00078%13.00-0.27%13.08-0.18%13.070.02%13.09-0.11%-0.11%
2020-04-2113.0113.1912.9313.05-1.36%0.12%-0.41%1,221,30015,918,000105%13.03-1.02%13.10-0.01%13.070.02%13.10-0.01%-0.09%
2020-04-2013.0613.3013.0613.230.92%0.47%0.95%1,260,20016,594,000108%13.170.57%13.100.47%13.060.38%13.110.17%-0.09%
2020-04-1713.0113.2213.0013.110.77%0.12%0.21%1,340,00017,546,000118%13.090.75%13.040.26%13.02-0.15%13.080.21%-0.14%
2020-04-1612.9313.0512.8513.010.54%0.11%-0.34%746,9009,707,00065%13.00-0.01%13.010.14%13.04-0.58%13.060.02%-0.19%
2020-04-1513.0613.0912.9312.94-0.99%-0.44%-0.86%1,029,60013,382,00088%13.00-0.15%12.99-0.52%13.11-0.21%13.050.00%-0.23%
2020-04-1412.9113.1312.9113.071.24%0.41%0.14%1,105,80014,394,00094%13.020.54%13.06-0.90%13.14-0.02%13.050.07%-0.26%
2020-04-1313.0913.0912.8812.910.00%-0.29%-1.02%1,085,40014,053,00081%12.95-1.92%13.17-0.42%13.14-0.02%13.04-0.59%-0.37%