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:
白云山( 600332.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
2019-09-3034.5934.9934.5934.700.26%-0.45%-3.06%4,376,000152,528,00062%34.860.77%34.75-0.63%35.22-0.62%35.80-0.56%-0.41%
2019-09-2734.5534.7534.4034.610.17%0.06%-3.85%4,774,800165,158,00064%34.59-0.60%34.97-1.27%35.44-0.94%36.00-0.59%-0.35%
2019-09-2635.2335.4434.5234.55-1.62%-0.71%-4.58%6,979,900242,889,00092%34.80-1.47%35.42-1.14%35.78-0.57%36.21-0.98%-0.29%
2019-09-2536.0036.0035.0035.12-2.25%-0.56%-3.96%8,784,800310,249,000111%35.32-2.26%35.83-1.30%35.98-0.61%36.57-0.72%-0.18%
2019-09-2436.2536.4635.9035.93-0.86%-0.56%-2.46%7,406,000267,608,00093%36.13-0.26%36.300.29%36.20-0.31%36.84-0.44%-0.12%
2019-09-2336.6236.6235.9336.24-1.06%0.03%-2.05%5,741,800208,014,00067%36.23-0.84%36.20-0.05%36.32-0.51%37.00-0.35%-0.08%
2019-09-2036.2736.6836.0536.630.94%0.27%-1.34%7,396,000270,196,00078%36.531.80%36.22-0.13%36.50-0.39%37.13-0.11%-0.08%
2019-09-1936.2036.3035.6236.290.55%1.13%-2.37%8,401,300301,488,00081%35.89-1.09%36.27-1.28%36.65-1.35%37.17-0.18%-0.13%
2019-09-1836.5236.6536.0836.09-0.99%-0.53%-3.09%7,063,100256,263,00070%36.28-1.14%36.74-0.93%37.15-0.64%37.24-0.04%-0.14%
2019-09-1737.0037.2436.3736.45-1.86%-0.68%-2.16%7,056,700258,980,00068%36.70-1.40%37.08-1.19%37.38-0.33%37.25-0.08%-0.15%
2019-09-1637.4537.4537.1137.14-0.70%-0.22%-0.38%7,087,300263,807,00069%37.22-0.32%37.53-0.20%37.51-0.09%37.280.01%-0.14%
2019-09-1237.5637.7237.1537.40-0.43%0.16%0.33%6,473,700241,729,00061%37.34-1.32%37.600.00%37.540.19%37.28-0.02%-0.13%
2019-09-1138.5238.5237.4437.560.03%-0.73%0.73%10,771,200407,557,00099%37.840.85%37.600.28%37.470.46%37.290.18%-0.09%
2019-09-1037.5837.8137.2037.55-0.13%0.08%0.88%10,185,800382,159,00092%37.520.13%37.500.35%37.300.37%37.22-0.12%-0.08%
2019-09-0937.9837.9937.2537.60-0.05%0.34%0.89%13,078,000490,043,000118%37.47-0.09%37.370.52%37.160.22%37.27-0.04%-0.02%
2019-09-0637.0037.9036.9537.621.87%0.31%0.91%15,361,800576,139,000137%37.511.06%37.180.86%37.080.29%37.28-0.39%0.02%
2019-09-0536.8037.4436.0036.930.82%-0.49%-1.33%13,460,600499,532,000111%37.111.40%36.860.15%36.97-0.17%37.43-0.64%0.17%
2019-09-0436.6736.9436.2836.63-0.19%0.08%-2.75%7,253,100265,459,00058%36.60-0.32%36.81-0.54%37.04-0.26%37.67-0.25%0.38%
2019-09-0337.1137.2036.4136.70-1.16%-0.04%-2.81%10,079,300370,070,00080%36.72-1.08%37.01-0.67%37.13-0.68%37.76-0.19%0.48%
2019-09-0236.7537.3536.7037.130.62%0.03%-1.86%7,727,000286,812,00060%37.12-0.22%37.26-0.02%37.39-0.22%37.840.06%0.63%
2019-08-3038.0038.0036.7236.90-2.51%-0.81%-2.41%10,346,400384,897,00079%37.20-0.53%37.26-0.65%37.47-0.72%37.810.15%0.71%
2019-08-2937.0137.9336.6037.852.21%1.21%0.25%11,241,900420,441,00086%37.400.58%37.50-0.16%37.74-0.85%37.750.35%0.73%
2019-08-2837.7537.9736.8237.03-2.17%-0.41%-1.58%11,994,500445,995,00092%37.18-2.06%37.56-1.05%38.06-0.41%37.620.30%0.63%
2019-08-2737.9538.3037.7637.850.40%-0.31%0.90%10,809,800410,403,00088%37.971.04%37.96-0.86%38.220.16%37.510.42%0.56%
2019-08-2637.4038.1037.0937.70-0.79%0.33%0.92%13,832,000519,742,000118%37.58-1.62%38.29-0.48%38.160.16%37.360.42%0.45%
2019-08-2339.0039.1037.8038.00-4.45%-0.50%2.15%22,717,300867,616,000212%38.19-2.36%38.470.28%38.100.87%37.201.10%0.34%
2019-08-2238.3939.8838.1239.773.68%1.67%8.09%14,587,300570,596,000162%39.122.57%38.372.11%37.772.04%36.801.40%0.16%
2019-08-2138.0038.3737.8238.360.45%0.59%5.71%8,692,500331,489,000106%38.141.30%37.571.22%37.021.23%36.290.84%-0.04%
2019-08-2037.0738.1936.8538.193.02%1.45%6.12%12,449,900468,687,000156%37.651.63%37.121.76%36.571.36%35.991.28%-0.21%
2019-08-1936.7737.4736.7637.070.00%0.08%4.33%10,910,500404,148,000140%37.041.12%36.481.48%36.081.17%35.530.81%-0.44%