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:
交大昂立( 600530.SH 上证)
板块 :生物制品   高校科技   
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
2019-08-235.215.285.185.250.57%0.38%2.22%5,885,10030,782,000137%5.230.19%5.25-0.11%5.230.46%5.140.63%0.13%
2019-08-225.305.345.185.22-1.51%0.00%2.27%4,153,90021,682,000102%5.22-1.40%5.260.32%5.210.74%5.100.55%-0.03%
2019-08-215.245.375.225.301.34%0.11%4.41%5,767,80030,532,000146%5.290.93%5.241.32%5.171.33%5.081.14%-0.19%
2019-08-205.245.305.205.230.19%-0.29%4.20%4,561,90023,929,000118%5.251.31%5.171.53%5.101.07%5.021.15%-0.42%
2019-08-195.125.225.075.222.96%0.83%5.20%5,299,50027,434,000129%5.181.97%5.091.33%5.051.12%4.960.26%-0.69%
2019-08-165.055.125.015.070.40%-0.14%2.44%3,735,10018,962,00092%5.081.46%5.030.84%4.990.58%4.95-0.30%-0.80%
2019-08-154.935.074.905.050.40%0.92%1.73%4,131,30020,672,00095%5.00-0.14%4.990.52%4.970.32%4.96-0.36%-0.86%
2019-08-144.925.064.925.032.86%0.38%0.96%5,411,80027,119,000129%5.012.39%4.960.88%4.950.92%4.98-0.44%-0.86%
2019-08-134.894.954.844.89-0.81%-0.08%-2.28%2,368,90011,594,00059%4.89-0.18%4.92-0.24%4.900.55%5.00-0.73%-0.88%
2019-08-124.954.954.864.931.44%0.55%-2.20%2,281,90011,189,00055%4.90-0.69%4.930.45%4.88-0.77%5.04-0.63%-0.91%
2019-08-094.955.034.844.86-1.82%-1.56%-4.20%3,794,30018,734,00090%4.940.10%4.910.99%4.92-0.99%5.07-0.88%-0.85%
2019-08-084.834.964.834.952.06%0.36%-3.28%3,815,50018,819,00088%4.931.44%4.86-0.96%4.96-0.86%5.12-1.10%-0.77%
2019-08-074.834.904.814.851.46%-0.25%-6.28%4,880,00023,725,000105%4.860.98%4.91-1.90%5.01-1.46%5.18-1.15%-0.67%
2019-08-064.984.984.724.78-5.53%-0.73%-8.69%6,865,80033,057,000149%4.82-5.79%5.00-3.27%5.08-2.91%5.24-1.60%-0.55%
2019-08-055.115.175.055.06-0.78%-1.00%-4.89%4,072,30020,813,000100%5.11-0.53%5.17-1.24%5.23-0.97%5.32-0.78%-0.40%
2019-08-025.155.225.055.10-4.14%-0.74%-4.89%5,981,60030,733,000134%5.14-3.73%5.23-2.33%5.28-1.47%5.36-0.92%-0.33%
2019-08-015.355.385.305.32-0.37%-0.32%-1.70%2,491,10013,296,00061%5.34-0.30%5.36-0.13%5.36-0.52%5.41-0.35%-0.27%
2019-07-315.355.395.325.34-0.56%-0.24%-1.68%2,670,60014,297,00061%5.35-0.52%5.37-0.09%5.39-0.28%5.43-0.66%-0.29%
2019-07-305.365.415.355.370.37%-0.20%-1.77%3,254,60017,514,00067%5.380.35%5.37-0.56%5.410.15%5.47-1.00%-0.26%
2019-07-295.365.415.335.35-0.19%-0.22%-3.11%3,070,80016,465,00055%5.36-0.15%5.40-0.37%5.40-0.33%5.52-0.04%-0.23%
2019-07-265.465.465.325.36-2.01%-0.19%-2.97%4,563,80024,509,00077%5.37-1.43%5.420.09%5.42-0.51%5.52-0.15%-0.32%
2019-07-255.455.555.375.470.18%0.40%-1.12%5,434,30029,608,00093%5.450.07%5.42-0.06%5.44-0.35%5.53-0.04%-0.35%
2019-07-245.385.475.365.461.87%0.29%-1.34%3,708,40020,190,00064%5.441.93%5.42-0.44%5.46-0.89%5.530.02%-0.42%
2019-07-235.275.385.275.360.75%0.36%-3.13%3,759,30020,078,00064%5.34-1.91%5.44-0.95%5.51-1.52%5.53-0.05%-0.49%
2019-07-225.685.685.005.32-3.27%-2.30%-3.90%7,545,30041,087,000129%5.45-1.77%5.50-1.59%5.60-0.20%5.54-0.14%-0.59%
2019-07-195.475.615.465.500.00%-0.78%-0.79%3,632,60020,135,00061%5.540.11%5.58-1.29%5.610.21%5.54-0.34%-0.71%
2019-07-185.615.625.505.50-3.17%-0.67%-1.13%4,948,30027,398,00080%5.54-1.77%5.660.44%5.600.22%5.56-0.48%-0.68%
2019-07-175.645.745.565.680.35%0.76%1.61%7,392,60041,669,000118%5.64-1.66%5.630.64%5.580.56%5.59-0.41%-0.60%
2019-07-165.625.945.615.662.17%-1.26%0.84%10,096,30057,868,000163%5.734.83%5.602.40%5.551.89%5.61-0.71%-0.56%
2019-07-155.465.565.275.540.00%1.32%-2.00%6,314,10034,528,00096%5.470.04%5.470.26%5.45-0.31%5.65-0.89%-0.47%