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:
*ST交昂( 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
2020-07-032.832.882.822.850.35%0.18%0.81%5,598,60015,928,000136%2.850.85%2.830.50%2.820.50%2.830.18%-0.02%
2020-07-022.822.842.802.840.71%0.67%0.64%5,164,80014,570,000130%2.820.21%2.820.29%2.810.21%2.820.07%-0.02%
2020-07-012.812.832.802.820.36%0.18%0.00%3,963,80011,159,000104%2.820.29%2.810.47%2.80-0.07%2.820.21%-0.01%
2020-06-302.812.822.792.811.08%0.11%-0.14%3,532,6009,917,00089%2.810.39%2.790.11%2.80-0.46%2.810.11%-0.01%
2020-06-292.782.822.772.780.00%-0.57%-1.10%3,094,5008,651,00074%2.800.61%2.79-0.43%2.82-0.64%2.81-0.04%-0.01%
2020-06-242.812.822.762.78-0.71%0.04%-1.14%3,427,0009,525,00075%2.78-0.82%2.80-0.99%2.83-0.18%2.81-0.53%0.03%
2020-06-232.802.822.792.800.00%-0.07%-0.96%2,588,0007,251,00053%2.80-0.60%2.83-0.77%2.840.11%2.83-0.21%0.14%
2020-06-222.832.852.802.80-1.41%-0.67%-1.16%4,857,30013,694,00094%2.82-1.54%2.850.04%2.840.39%2.83-0.07%0.22%
2020-06-192.852.902.842.84-0.70%-0.80%0.18%4,223,40012,091,00083%2.86-0.52%2.850.74%2.820.61%2.84-0.11%0.28%
2020-06-182.832.932.812.860.70%-0.63%0.78%4,693,90013,510,00087%2.882.38%2.831.40%2.810.43%2.840.18%0.39%
2020-06-172.812.842.782.841.43%1.03%0.25%4,091,70011,500,00067%2.810.72%2.790.36%2.80-0.89%2.830.21%0.49%
2020-06-162.782.812.772.801.82%0.32%-0.96%3,457,7009,650,00054%2.790.47%2.78-0.36%2.82-0.42%2.830.14%0.56%
2020-06-152.772.822.752.75-1.43%-1.01%-2.59%5,248,50014,578,00081%2.78-0.14%2.79-1.59%2.83-0.39%2.820.18%0.59%
2020-06-122.802.812.742.79-1.06%0.29%-0.99%5,729,30015,938,00088%2.78-1.07%2.84-0.91%2.84-0.63%2.820.14%0.61%
2020-06-112.862.872.782.82-2.08%0.28%0.21%6,502,20018,285,000105%2.81-3.30%2.86-0.42%2.860.04%2.810.32%0.57%
2020-06-102.882.962.852.88-0.35%-0.96%2.67%6,728,00019,562,000117%2.911.40%2.880.45%2.860.92%2.810.65%0.50%
2020-06-092.832.902.822.892.12%0.77%3.70%5,528,60015,857,000100%2.870.99%2.860.60%2.830.68%2.790.54%0.41%
2020-06-082.852.872.812.83-0.35%-0.35%2.09%5,003,50014,209,00093%2.84-1.11%2.850.74%2.820.64%2.770.51%0.24%
2020-06-052.882.952.832.84-2.07%-1.11%2.97%7,703,60022,124,000151%2.871.63%2.821.29%2.801.19%2.761.06%0.17%
2020-06-042.782.912.742.904.69%2.62%6.27%9,900,50027,977,000206%2.832.06%2.791.53%2.761.39%2.731.15%0.12%
2020-06-032.742.822.732.771.09%0.04%2.67%6,831,90018,917,000162%2.771.24%2.751.11%2.730.52%2.700.86%0.11%
2020-06-022.732.752.722.740.37%0.18%2.43%4,575,50012,516,000114%2.740.40%2.720.56%2.710.33%2.680.49%0.01%
2020-06-012.702.742.692.731.49%0.22%2.55%5,268,60014,351,000129%2.721.57%2.700.15%2.700.63%2.660.38%-0.12%
2020-05-292.682.702.652.690.37%0.30%1.43%3,605,6009,669,00082%2.68-0.22%2.70-0.11%2.690.45%2.65-0.26%-0.40%
2020-05-282.722.742.652.68-1.47%-0.30%0.79%4,107,30011,041,00089%2.69-1.21%2.700.52%2.670.49%2.66-0.34%-0.49%
2020-05-272.722.752.692.720.37%-0.04%1.95%3,802,50010,348,00078%2.721.04%2.691.24%2.660.95%2.67-0.34%-0.62%
2020-05-262.642.722.632.712.26%0.63%1.23%4,316,40011,624,00078%2.692.40%2.650.99%2.640.61%2.68-1.15%-0.72%
2020-05-252.642.652.592.650.76%0.76%-2.14%2,950,2007,758,00040%2.630.11%2.630.38%2.62-0.30%2.71-0.15%-0.76%
2020-05-222.632.662.612.630.00%0.11%-3.02%4,212,30011,067,00057%2.630.04%2.620.08%2.63-0.76%2.710.59%-0.88%
2020-05-212.612.652.592.630.00%0.15%-2.45%3,517,8009,237,00042%2.630.96%2.62-0.50%2.65-0.90%2.701.01%-1.26%