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:
时代出版( 600551.SH 上证)
所属成分指数: 中证500
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
2020-02-277.907.947.857.890.25%0.01%-0.94%1,899,30014,983,00060%7.89-0.61%7.90-0.64%7.98-0.29%7.97-0.01%-0.03%
2020-02-267.868.027.857.87-1.01%-0.84%-1.21%2,556,80020,294,00076%7.940.85%7.95-0.63%8.00-0.04%7.97-0.20%-0.04%
2020-02-257.977.977.687.95-1.73%1.02%-0.40%3,622,00028,505,000105%7.87-2.08%8.00-0.67%8.00-0.31%7.98-0.46%-0.02%
2020-02-248.028.127.938.090.75%0.66%0.89%3,342,70026,866,00093%8.04-0.38%8.050.21%8.030.24%8.02-0.61%0.04%
2020-02-218.088.167.998.03-0.99%-0.47%-0.47%4,603,00037,135,000121%8.070.32%8.030.40%8.010.67%8.07-0.60%0.14%
2020-02-207.938.117.928.112.27%0.85%-0.09%3,743,80030,106,00091%8.041.03%8.000.54%7.950.30%8.12-0.28%0.27%
2020-02-198.078.077.927.93-1.73%-0.38%-2.58%2,439,20019,416,00052%7.96-0.38%7.960.57%7.93-0.38%8.140.57%0.38%
2020-02-188.028.087.878.070.62%1.00%-0.30%3,436,40027,456,00068%7.990.88%7.910.18%7.96-0.65%8.090.91%0.23%
2020-02-177.818.037.778.023.35%1.26%-0.01%2,770,90021,945,00051%7.921.53%7.90-0.77%8.01-1.29%8.020.55%-0.12%
2020-02-147.847.887.737.76-1.15%-0.53%-2.72%2,451,80019,126,00045%7.80-1.80%7.96-1.36%8.12-1.17%7.98-0.13%-0.43%
2020-02-138.248.247.807.85-3.56%-1.18%-1.72%4,330,40034,402,00079%7.94-1.97%8.07-1.88%8.21-0.42%7.99-0.13%-0.53%
2020-02-128.108.188.038.141.75%0.44%1.79%3,253,60026,368,00065%8.10-0.59%8.23-0.86%8.251.08%8.00-0.04%-0.56%
2020-02-118.478.477.978.00-3.61%-1.86%0.00%5,493,80044,787,000113%8.15-2.69%8.300.01%8.161.68%8.000.10%-0.62%
2020-02-108.408.578.238.30-0.84%-0.92%3.85%5,298,90044,389,000123%8.380.34%8.302.28%8.031.76%7.990.48%-0.62%
2020-02-078.428.588.208.37-0.95%0.25%5.23%7,172,90059,884,000183%8.351.81%8.113.50%7.891.31%7.950.66%-0.66%
2020-02-067.808.477.808.457.78%3.04%6.93%8,523,20069,901,000245%8.205.89%7.844.16%7.781.87%7.900.79%-0.72%
2020-02-057.667.977.477.841.16%1.23%0.00%6,777,80052,497,000232%7.753.63%7.52-0.09%7.64-0.30%7.84-0.94%-0.78%
2020-02-047.117.797.067.759.00%3.69%-2.07%6,859,50051,267,000275%7.474.77%7.53-2.21%7.66-2.74%7.91-2.56%-0.65%
2020-02-037.117.397.117.11-10.00%-0.34%-12.46%2,956,00021,089,000145%7.13-11.05%7.70-5.37%7.88-3.95%8.12-2.56%-0.37%
2020-01-238.278.277.827.90-4.59%-1.50%-5.22%3,187,30025,563,000186%8.02-2.75%8.14-1.87%8.20-1.54%8.34-1.13%-0.09%
2020-01-228.248.328.168.280.00%0.40%-1.78%1,197,7009,878,00077%8.25-0.42%8.29-0.37%8.33-0.51%8.43-0.43%0.05%
2020-01-218.428.428.248.28-1.66%-0.02%-2.20%1,685,80013,961,00093%8.28-0.77%8.32-0.56%8.38-0.74%8.47-0.58%0.15%
2020-01-208.368.428.288.421.08%0.89%-1.12%1,370,40011,438,00063%8.35-0.10%8.37-0.55%8.44-0.26%8.520.04%0.34%
2020-01-178.448.488.318.330.00%-0.29%-2.14%1,389,10011,604,00060%8.35-0.51%8.42-0.81%8.46-0.33%8.510.07%0.37%
2020-01-168.518.548.338.33-2.00%-0.80%-2.07%2,137,10017,946,00091%8.40-1.49%8.49-0.53%8.49-0.54%8.510.12%0.37%
2020-01-158.608.648.458.50-1.16%-0.28%0.05%1,217,40010,377,00052%8.52-0.70%8.530.11%8.53-0.06%8.500.18%0.38%
2020-01-148.548.628.548.600.70%0.19%1.40%1,480,70012,710,00064%8.581.30%8.520.04%8.54-0.26%8.480.38%0.37%
2020-01-138.438.558.428.540.83%0.78%1.08%1,222,60010,360,00052%8.47-0.32%8.52-0.23%8.560.26%8.450.23%0.33%
2020-01-108.618.678.448.47-1.51%-0.36%0.47%1,547,40013,155,00066%8.50-0.71%8.54-0.46%8.540.27%8.430.23%0.32%
2020-01-098.538.618.508.600.00%0.44%2.25%1,940,70016,616,00085%8.560.22%8.580.47%8.520.43%8.410.30%0.31%