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
2019-09-1216.9717.0916.8816.990.12%0.17%2.37%932,40015,815,00079%16.96-0.34%16.940.43%16.830.47%16.600.32%0.10%
2019-09-1116.7217.1516.7016.971.43%-0.29%2.58%2,573,00043,793,000225%17.021.97%16.861.37%16.751.30%16.540.92%0.08%
2019-09-1016.6916.7716.5816.730.18%0.23%2.06%996,70016,636,000101%16.690.13%16.640.36%16.540.43%16.390.27%-0.02%
2019-09-0916.6016.7716.5616.701.03%0.18%2.15%1,203,00020,054,000121%16.670.88%16.580.79%16.470.62%16.350.49%-0.04%
2019-09-0616.5516.6116.4316.530.30%0.03%1.61%883,50014,600,00084%16.530.01%16.450.40%16.370.35%16.27-0.23%-0.12%
2019-09-0516.3816.6316.3716.480.80%-0.27%1.07%1,410,10023,301,000129%16.521.57%16.380.82%16.310.52%16.31-0.29%-0.05%
2019-09-0416.2916.3516.2016.350.49%0.50%-0.02%1,044,00016,985,00093%16.270.01%16.250.17%16.220.07%16.35-0.10%0.05%
2019-09-0316.3216.3216.2216.270.12%0.02%-0.61%813,20013,228,00074%16.270.35%16.220.15%16.210.01%16.37-0.13%0.10%
2019-09-0216.1616.2716.0616.251.06%0.25%-0.87%1,167,90018,932,000106%16.210.12%16.20-0.01%16.210.26%16.39-0.17%0.16%
2019-08-3016.2516.3016.0316.08-0.50%-0.68%-2.07%960,40015,549,00086%16.190.10%16.20-0.14%16.17-0.83%16.42-0.03%0.18%
2019-08-2916.1716.2516.1116.16-0.06%-0.09%-1.61%664,10010,741,00061%16.17-0.28%16.220.35%16.30-0.86%16.430.07%0.15%
2019-08-2816.3316.3716.0516.17-0.61%-0.31%-1.49%901,90014,629,00083%16.22-0.17%16.16-1.11%16.45-0.23%16.41-0.04%0.08%
2019-08-2716.1016.3216.1016.271.06%0.14%-0.92%1,021,90016,604,00096%16.251.05%16.34-1.14%16.48-0.28%16.420.01%0.04%
2019-08-2616.1016.1915.9316.10-2.78%0.12%-1.95%1,717,10027,611,000166%16.08-4.04%16.53-1.27%16.53-0.74%16.42-0.30%-0.02%
2019-08-2316.9017.0816.5616.56-2.01%-1.18%0.55%1,337,40022,411,000152%16.76-0.55%16.750.39%16.650.57%16.470.46%-0.08%
2019-08-2216.6217.0116.5816.902.11%0.30%3.09%1,513,60025,503,000181%16.852.13%16.681.10%16.561.17%16.390.79%-0.27%
2019-08-2116.4016.5816.4016.550.06%0.32%1.75%704,50011,622,00089%16.50-0.25%16.500.47%16.370.24%16.270.31%-0.38%
2019-08-2016.4916.6316.4516.540.12%0.01%2.00%893,20014,773,000113%16.540.43%16.420.90%16.330.49%16.220.56%-0.43%
2019-08-1916.2416.6116.1616.522.35%0.32%2.44%1,220,10020,092,000133%16.471.65%16.280.74%16.250.59%16.13-0.04%-0.57%
2019-08-1616.1016.2616.1016.14-0.12%-0.38%0.05%743,30012,042,00083%16.201.19%16.160.16%16.15-0.01%16.13-0.36%-0.56%
2019-08-1515.9116.1615.8516.16-0.31%0.94%-0.19%678,90010,869,00071%16.01-1.50%16.13-0.33%16.150.03%16.19-0.58%-0.53%
2019-08-1416.2616.3516.2016.210.62%-0.26%-0.45%671,20010,909,00068%16.250.78%16.180.09%16.150.35%16.28-0.41%-0.48%
2019-08-1316.1816.2216.0616.11-0.80%-0.11%-1.47%612,2009,873,00059%16.13-0.24%16.170.25%16.090.34%16.35-0.58%-0.45%
2019-08-1216.0716.2616.0716.241.06%0.46%-1.25%545,7008,821,00049%16.17-0.20%16.130.36%16.04-0.52%16.45-0.98%-0.39%
2019-08-0916.0516.4116.0316.070.19%-0.79%-3.24%978,60015,851,00072%16.201.04%16.070.56%16.12-0.56%16.61-1.40%-0.28%
2019-08-0815.9616.1815.8816.041.20%0.05%-4.77%928,40014,884,00054%16.030.51%15.98-0.89%16.21-0.94%16.84-0.28%-0.02%
2019-08-0715.9116.0715.8315.85-0.06%-0.63%-6.17%737,10011,757,00043%15.95-0.11%16.12-1.07%16.37-0.85%16.89-0.24%0.00%
2019-08-0616.4416.4415.7715.86-4.46%-0.67%-6.34%2,219,70035,443,000130%15.97-4.21%16.30-2.68%16.51-2.09%16.93-0.80%0.01%
2019-08-0516.6516.8516.5816.60-0.66%-0.41%-2.75%864,30014,407,00058%16.67-0.04%16.75-0.51%16.86-0.75%17.070.08%0.08%
2019-08-0216.5716.7716.5316.710.00%0.21%-2.03%1,094,70018,254,00072%16.68-1.18%16.83-0.79%16.99-1.26%17.06-0.15%0.03%