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:
片仔癀( 600436.SH 上证)
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
2020-10-23241.30243.35235.00235.88-2.24%-1.06%-4.10%2,955,800704,712,00089%238.42-1.06%240.90-0.77%242.20-0.73%245.95-0.26%0.35%
2020-10-22243.00244.39238.58241.29-0.75%0.13%-2.16%2,144,500516,786,00064%240.98-1.36%242.77-0.51%243.97-0.55%246.610.13%0.36%
2020-10-21245.00246.57243.00243.12-0.97%-0.49%-1.29%2,110,600515,631,00059%244.310.53%244.02-0.27%245.31-0.84%246.300.38%0.29%
2020-10-20241.00245.50239.50245.501.45%1.02%0.06%2,391,300581,129,00065%243.02-0.65%244.68-0.62%247.40-0.44%245.360.35%0.19%
2020-10-19248.00249.00240.00242.00-1.95%-1.06%-1.02%3,056,100747,522,00083%244.60-0.69%246.21-1.29%248.500.03%244.510.57%0.01%
2020-10-16247.74249.40243.00246.82-0.11%0.21%1.52%2,592,800638,606,00071%246.30-0.66%249.43-0.31%248.420.09%243.120.52%-0.16%
2020-10-15249.50251.50246.45247.10-1.48%-0.33%2.17%2,749,800681,750,00074%247.93-1.80%250.210.52%248.200.54%241.860.46%-0.20%
2020-10-14249.20255.78247.40250.800.46%-0.66%4.17%4,019,9001,014,912,000106%252.471.23%248.920.78%246.871.20%240.760.67%-0.21%
2020-10-13251.36251.36247.38249.65-0.80%0.10%4.39%3,535,100881,699,00093%249.411.22%246.990.93%243.951.05%239.160.29%-0.26%
2020-10-12245.60251.80242.36251.662.47%2.14%5.53%6,375,0001,570,781,000164%246.400.29%244.721.58%241.411.71%238.480.37%-0.30%
2020-10-09246.99248.28243.00245.600.94%-0.04%3.37%3,686,500905,723,00096%245.691.68%240.921.71%237.341.18%237.60-0.18%-0.37%
2020-09-30235.90245.50235.51243.323.22%0.70%2.23%4,593,6001,109,942,000112%241.633.02%236.882.12%234.580.72%238.01-0.58%-0.56%
2020-09-29233.10236.78231.08235.742.11%0.51%-1.53%3,253,800763,130,00076%234.541.29%231.960.28%232.89-0.24%239.41-0.62%-0.54%
2020-09-28231.75233.78229.58230.860.85%-0.30%-4.16%2,662,200616,428,00058%231.550.73%231.31-0.61%233.45-0.82%240.89-1.38%-0.47%
2020-09-25232.01234.47227.06228.91-0.90%-0.42%-6.29%3,472,700798,277,00064%229.87-1.12%232.73-0.93%235.38-1.02%244.27-1.12%-0.29%
2020-09-24235.85236.00230.31231.00-2.24%-0.63%-6.50%3,725,700866,123,00062%232.47-1.23%234.93-1.22%237.80-1.16%247.050.07%-0.11%
2020-09-23235.00239.00231.99236.300.60%0.39%-4.29%4,132,000972,570,00064%235.38-0.58%237.84-0.87%240.59-1.40%246.880.42%-0.08%
2020-09-22236.66241.42233.18234.90-1.72%-0.78%-4.45%4,001,000947,260,00060%236.76-1.91%239.92-1.26%244.01-0.82%245.850.12%-0.09%
2020-09-21244.95246.77238.00239.00-2.17%-0.98%-2.67%4,089,500987,112,00060%241.380.15%242.98-1.41%246.03-1.53%245.55-0.11%-0.08%
2020-09-18244.50247.00235.08244.29-0.29%1.35%-0.62%6,033,0001,454,111,00084%241.03-2.20%246.45-1.07%249.86-1.27%245.82-0.31%0.01%
2020-09-17252.50252.50243.00245.00-3.96%-0.58%-0.64%5,316,6001,310,189,00070%246.43-2.61%249.12-1.74%253.090.89%246.59-2.04%0.17%
2020-09-16253.45258.00248.20255.091.95%0.81%1.33%4,968,1001,257,147,00057%253.041.95%253.52-0.43%250.861.56%251.73-0.44%0.84%
2020-09-15254.00254.00242.22250.20-1.50%0.80%-1.04%5,637,1001,399,158,00060%248.21-3.47%254.611.43%247.000.72%252.830.10%1.23%
2020-09-14262.05266.65250.53254.00-3.07%-1.22%0.56%8,936,9002,298,024,00098%257.140.39%251.013.30%245.241.08%252.580.41%1.43%
2020-09-11242.62264.48242.60262.058.10%2.31%4.17%8,818,9002,258,797,00098%256.136.78%243.012.75%242.610.52%251.550.70%1.65%
2020-09-10232.00246.88232.00242.416.53%1.06%-2.96%8,956,4002,148,275,00096%239.864.36%236.51-0.67%241.36-4.37%249.800.30%1.78%
2020-09-09234.58236.00225.83227.55-4.58%-1.00%-8.63%6,654,2001,529,422,00071%229.84-3.59%238.11-2.73%252.39-1.87%249.050.39%1.90%
2020-09-08246.00247.59233.33238.47-2.35%0.03%-3.88%7,590,3001,809,511,00084%238.40-3.05%244.79-5.70%257.20-0.46%248.090.25%2.05%
2020-09-07244.00252.60240.00244.21-0.67%-0.69%-1.32%6,779,0001,666,952,00082%245.90-0.94%259.58-1.30%258.390.08%247.480.74%2.05%
2020-09-04255.00255.00242.34245.860.00%-0.95%0.08%11,925,0002,960,042,000151%248.22-9.11%262.99-0.62%258.170.33%245.661.30%2.02%