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
2020-01-204.955.044.935.042.44%1.16%0.58%4,217,80021,015,00097%4.980.87%4.960.12%4.98-0.10%5.010.08%0.24%
2020-01-174.964.984.914.92-0.40%-0.38%-1.74%2,352,30011,617,00051%4.94-0.26%4.96-0.66%4.99-0.50%5.010.02%0.26%
2020-01-164.974.984.924.94-0.60%-0.24%-1.32%2,264,00011,211,00048%4.95-0.46%4.99-0.30%5.01-0.48%5.010.08%0.27%
2020-01-155.045.044.944.97-1.39%-0.10%-0.64%2,896,20014,408,00056%4.98-1.13%5.01-0.50%5.03-0.02%5.000.18%0.30%
2020-01-145.065.065.015.040.00%0.16%0.94%3,142,30015,813,00058%5.030.54%5.03-0.34%5.040.16%4.990.26%0.30%
2020-01-135.055.064.975.04-0.20%0.70%1.20%3,513,30017,584,00065%5.01-0.87%5.050.12%5.030.20%4.980.20%0.29%
2020-01-105.085.115.015.05-0.98%0.02%1.61%4,446,50022,450,00081%5.05-0.41%5.040.30%5.020.24%4.970.24%0.29%
2020-01-095.035.115.035.101.39%0.59%2.86%5,858,40029,700,000109%5.071.02%5.030.62%5.010.46%4.960.39%0.30%
2020-01-085.025.074.985.030.40%0.22%1.84%9,404,60047,206,000177%5.020.58%5.000.50%4.980.59%4.940.45%0.29%
2020-01-074.945.024.945.011.21%0.40%1.89%5,097,40025,435,00097%4.990.52%4.970.22%4.950.51%4.920.49%0.30%
2020-01-064.945.024.914.95-0.20%-0.28%1.16%6,144,20030,497,000116%4.960.18%4.960.45%4.930.39%4.890.25%0.26%
2020-01-034.984.984.934.96-0.20%0.10%1.62%3,839,60019,024,00076%4.96-0.06%4.940.61%4.910.18%4.880.19%0.26%
2020-01-024.955.004.914.971.02%0.24%2.01%6,607,10032,758,000132%4.961.10%4.910.72%4.900.39%4.870.33%0.27%
2019-12-314.844.944.824.921.65%0.33%1.32%6,088,00029,857,000125%4.902.08%4.870.14%4.880.08%4.860.25%0.28%
2019-12-304.814.864.754.840.41%0.75%-0.08%3,068,90014,743,00060%4.80-1.48%4.87-0.45%4.880.35%4.840.15%0.31%
2019-12-274.894.924.814.82-1.43%-1.15%-0.35%4,552,60022,197,00089%4.88-0.49%4.89-0.06%4.860.10%4.840.23%0.32%
2019-12-264.854.954.854.890.00%-0.20%1.33%4,031,60019,753,00083%4.900.25%4.890.87%4.860.19%4.830.31%0.30%
2019-12-254.904.944.844.89-1.01%0.04%1.64%5,007,50024,479,000107%4.890.02%4.850.25%4.850.25%4.810.31%0.27%
2019-12-244.854.954.784.942.92%1.08%3.00%8,775,20042,881,000198%4.892.97%4.840.75%4.830.52%4.800.55%0.24%
2019-12-234.804.804.694.800.00%1.14%0.63%5,245,90024,899,000134%4.75-2.00%4.80-0.68%4.81-0.02%4.770.02%0.20%
2019-12-204.874.884.804.80-1.23%-0.89%0.65%3,612,50017,497,000101%4.840.21%4.830.23%4.810.40%4.770.27%0.22%
2019-12-194.814.864.784.861.25%0.56%2.19%3,791,80018,327,000111%4.830.17%4.820.52%4.790.50%4.760.32%0.19%
2019-12-184.824.874.794.80-0.83%-0.52%1.24%4,646,70022,420,000140%4.830.21%4.800.61%4.770.49%4.740.36%0.16%
2019-12-174.754.884.744.841.68%0.52%2.46%7,486,10036,042,000245%4.821.73%4.771.51%4.740.92%4.720.62%0.11%
2019-12-164.704.774.704.761.28%0.57%1.38%4,001,00018,937,000144%4.731.00%4.700.34%4.700.19%4.700.19%0.04%
2019-12-134.664.714.654.701.29%0.30%0.30%2,573,40012,060,000101%4.690.84%4.68-0.17%4.690.02%4.690.09%0.00%
2019-12-124.684.704.624.64-1.07%-0.15%-0.90%2,365,20010,992,00096%4.65-1.25%4.69-0.40%4.69-0.15%4.68-0.06%-0.03%
2019-12-114.754.764.674.69-0.85%-0.34%0.11%2,594,20012,208,000111%4.71-0.15%4.710.17%4.700.13%4.690.09%-0.06%
2019-12-104.724.744.684.730.21%0.36%1.05%2,449,60011,544,000108%4.710.17%4.700.19%4.690.06%4.680.13%-0.10%
2019-12-094.704.744.674.720.00%0.32%0.96%2,754,80012,960,000128%4.710.60%4.690.26%4.690.19%4.680.17%-0.14%