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:
复旦复华( 600624.SH 上证)
板块 :综合类   创新创投   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
2019-12-128.258.278.148.14-1.33%-0.72%-0.27%7,084,90058,092,00092%8.20-1.12%8.27-0.02%8.250.10%8.160.14%-0.05%
2019-12-118.318.388.248.25-0.96%-0.51%1.21%7,976,60066,141,000107%8.29-0.11%8.270.38%8.240.45%8.150.22%-0.10%
2019-12-108.228.448.168.331.34%0.35%2.42%12,293,900102,053,000174%8.301.18%8.240.82%8.200.69%8.130.42%-0.15%
2019-12-098.208.268.178.220.61%0.20%1.49%6,819,40055,945,000107%8.200.48%8.180.48%8.140.37%8.100.10%-0.22%
2019-12-068.188.228.138.17-0.12%0.06%0.98%5,787,40047,256,00092%8.170.06%8.140.17%8.110.50%8.09-0.07%-0.28%
2019-12-058.108.198.108.181.24%0.25%1.03%7,825,60063,858,000123%8.160.98%8.120.48%8.070.26%8.10-0.04%-0.34%
2019-12-048.028.148.008.08-0.98%-0.01%-0.25%6,205,40050,145,000100%8.08-0.49%8.080.52%8.05-0.01%8.10-0.33%-0.39%
2019-12-038.008.357.908.162.00%0.48%0.41%11,252,00091,375,000180%8.121.42%8.040.54%8.050.22%8.13-0.33%-0.45%
2019-12-027.948.087.938.000.88%-0.09%-1.89%5,018,70040,186,00083%8.010.84%8.00-0.30%8.04-0.31%8.15-0.22%-0.54%
2019-11-298.048.047.907.93-1.25%-0.13%-2.96%6,843,50054,334,000110%7.94-1.53%8.02-0.83%8.06-0.85%8.17-0.40%-0.67%
2019-11-288.118.148.008.03-0.86%-0.41%-2.13%5,725,80046,166,00089%8.06-0.52%8.09-0.35%8.13-0.39%8.21-0.36%-0.76%
2019-11-278.098.148.088.100.12%-0.06%-1.64%4,175,30033,841,00065%8.11-0.07%8.12-0.50%8.16-0.59%8.24-0.29%-0.78%
2019-11-268.138.178.078.09-0.37%-0.26%-2.05%4,812,40039,032,00073%8.11-0.30%8.16-0.38%8.21-0.51%8.26-0.28%-0.82%
2019-11-258.188.228.088.12-0.49%-0.18%-1.96%5,234,50042,584,00076%8.14-0.93%8.19-0.78%8.25-0.12%8.28-0.45%-0.93%
2019-11-228.238.308.158.16-0.61%-0.62%-1.91%6,811,60055,928,00092%8.21-0.07%8.25-0.51%8.260.02%8.32-0.70%-0.92%
2019-11-218.208.338.168.21-0.73%-0.09%-2.01%5,450,80044,790,00069%8.22-1.29%8.300.07%8.26-0.34%8.38-0.52%-0.83%
2019-11-208.408.438.268.27-1.08%-0.65%-1.80%7,109,60059,181,00087%8.32-0.01%8.290.47%8.29-0.15%8.42-0.89%-0.77%
2019-11-198.238.378.218.361.83%0.42%-1.62%7,683,50063,963,00081%8.331.41%8.25-0.15%8.30-0.12%8.50-1.24%-0.69%
2019-11-188.128.268.118.211.11%0.01%-4.59%6,209,90050,974,00055%8.21-0.12%8.26-0.65%8.31-0.67%8.61-1.55%-0.57%
2019-11-158.378.398.118.12-2.99%-1.20%-7.09%9,602,70078,928,00073%8.22-2.02%8.32-0.84%8.37-1.36%8.74-1.30%-0.37%
2019-11-148.458.458.348.37-0.12%-0.21%-5.48%6,024,20050,534,00040%8.39-0.21%8.39-0.38%8.48-0.62%8.86-0.53%-0.20%
2019-11-138.428.478.368.38-0.48%-0.31%-5.86%5,793,10048,694,00034%8.410.39%8.42-1.13%8.53-1.00%8.90-0.76%-0.14%
2019-11-128.408.468.258.420.36%0.56%-6.13%7,699,90064,472,00039%8.37-1.04%8.52-0.99%8.62-1.51%8.97-1.32%-0.01%
2019-11-118.658.668.388.39-3.34%-0.84%-7.70%10,601,90089,701,00044%8.46-2.40%8.60-1.27%8.75-1.86%9.09-0.36%0.35%
2019-11-088.698.748.608.680.23%0.13%-4.86%10,928,60094,738,00041%8.67-0.12%8.71-1.39%8.92-1.00%9.120.17%0.53%
2019-11-078.688.738.618.660.12%-0.22%-4.92%8,978,70077,925,00033%8.68-0.80%8.83-1.79%9.01-0.40%9.110.08%0.49%
2019-11-069.009.048.568.65-3.67%-1.13%-4.96%19,327,000169,097,00071%8.75-2.56%9.00-1.34%9.04-0.97%9.10-0.12%0.49%
2019-11-059.219.218.858.98-2.29%0.01%-1.45%20,773,200186,521,00081%8.98-2.56%9.12-0.24%9.13-1.23%9.110.03%0.52%
2019-11-049.289.399.109.19-1.39%-0.27%0.89%23,224,400214,006,00099%9.220.83%9.14-0.12%9.250.25%9.110.43%0.53%
2019-11-018.989.348.819.320.00%1.98%2.76%28,304,300258,676,000128%9.140.86%9.15-1.45%9.220.57%9.070.37%0.49%