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
2019-06-1811.3811.4011.0711.24-1.14%0.10%-3.73%18,658,600209,525,00039%11.23-1.91%11.47-2.57%11.75-0.16%11.68-1.26%-1.23%
2019-06-1711.5311.7511.1811.37-0.44%-0.68%-3.85%23,431,800268,241,00046%11.45-1.34%11.78-0.78%11.760.75%11.83-1.23%-1.05%
2019-06-1411.9611.9611.3911.42-4.19%-1.59%-4.61%39,419,000457,431,00072%11.60-3.84%11.870.14%11.680.91%11.97-1.18%-0.89%
2019-06-1311.8312.3611.8311.921.02%-1.22%-1.61%49,496,000597,248,00088%12.071.59%11.852.49%11.570.10%12.12-1.72%-0.72%
2019-06-1211.9112.0911.7011.80-1.17%-0.66%-4.28%47,134,500559,854,00074%11.881.86%11.562.05%11.56-0.62%12.33-2.13%-0.44%
2019-06-1111.2312.1011.0311.947.57%2.39%-5.20%63,764,500743,576,00084%11.666.50%11.33-0.70%11.63-2.07%12.60-0.64%-0.07%
2019-06-1011.0411.3510.3411.101.46%1.38%-12.43%34,610,100378,960,00042%10.95-2.28%11.41-2.94%11.88-2.73%12.68-0.61%0.05%
2019-06-0612.0012.0010.8510.94-9.21%-2.36%-14.22%63,208,900708,209,00071%11.20-6.87%11.76-4.66%12.21-2.96%12.75-1.91%0.23%
2019-06-0512.3412.3911.7312.05-0.41%0.16%-7.32%46,629,600561,023,00051%12.03-0.56%12.33-2.20%12.58-2.28%13.00-1.28%0.64%
2019-06-0412.5712.5811.7012.10-4.95%0.01%-8.12%64,140,400776,043,00062%12.10-5.92%12.61-2.14%12.88-2.49%13.17-0.36%1.20%
2019-06-0312.7613.0812.5012.730.47%-1.01%-3.68%54,212,800697,157,00055%12.86-0.39%12.88-1.57%13.210.43%13.220.56%1.42%
2019-05-3113.1813.2712.6012.67-2.46%-1.86%-3.61%62,658,900808,899,00063%12.910.26%13.09-1.76%13.150.51%13.140.33%1.50%
2019-05-3013.0713.1812.6612.99-2.40%0.89%-0.85%72,161,900929,184,00068%12.88-3.51%13.320.49%13.08-1.17%13.100.53%1.78%
2019-05-2913.2613.7912.8713.31-0.67%-0.26%2.13%103,748,9001,384,563,000100%13.35-1.47%13.261.67%13.24-0.82%13.031.12%2.00%
2019-05-2813.0813.8913.0813.406.10%-1.06%3.97%137,446,9001,861,531,000134%13.547.88%13.04-0.11%13.350.91%12.891.54%2.12%
2019-05-2712.1612.8412.1612.632.68%0.60%-0.49%68,211,700856,408,00067%12.56-1.05%13.06-2.71%13.230.66%12.690.58%1.79%
2019-05-2413.2913.4812.3012.30-10.02%-3.06%-2.53%101,433,9001,287,007,000106%12.69-6.92%13.42-0.70%13.140.17%12.621.15%1.37%
2019-05-2312.8914.1612.8713.673.01%0.29%9.57%123,987,6001,690,090,000148%13.63-0.59%13.513.23%13.122.29%12.482.23%0.70%
2019-05-2213.6014.2013.1713.270.84%-3.22%8.73%161,365,4002,212,629,000220%13.717.03%13.094.66%12.824.06%12.204.32%0.21%
2019-05-2111.9113.1611.8413.1610.03%2.72%12.49%66,798,800855,859,000102%12.817.19%12.511.30%12.321.84%11.701.86%-0.44%
2019-05-2012.6012.6011.5011.96-5.30%0.06%4.14%72,015,000860,803,000109%11.95-5.64%12.350.33%12.100.93%11.491.39%-0.81%
2019-05-1712.1713.3012.1712.631.85%-0.29%11.49%122,004,7001,545,375,000208%12.673.45%12.313.49%11.994.07%11.333.11%-1.09%
2019-05-1611.7712.8011.5112.403.85%1.27%12.87%104,813,6001,283,483,000204%12.252.15%11.893.73%11.523.78%10.992.65%-1.47%
2019-05-1511.7812.4011.7311.944.83%-0.39%11.57%116,494,8001,396,422,000255%11.998.39%11.467.94%11.106.63%10.702.40%-1.83%
2019-05-1410.3511.3910.2511.3910.05%2.99%8.98%57,785,400639,025,000137%11.066.63%10.623.43%10.412.93%10.45-1.77%-2.14%
2019-05-1310.3010.5410.2210.35-1.80%-0.20%-2.72%34,222,500354,914,00073%10.370.63%10.271.12%10.111.04%10.64-3.62%-2.03%
2019-05-1010.2510.669.8010.545.40%2.27%-4.52%53,086,500547,106,00096%10.311.94%10.161.94%10.01-0.14%11.04-5.59%-1.81%
2019-05-0910.0110.309.9510.00-3.10%-1.09%-14.47%34,081,900344,569,00049%10.110.73%9.960.98%10.02-1.30%11.69-2.62%-1.35%
2019-05-089.5010.589.3510.325.63%2.82%-14.04%54,605,800548,067,00070%10.043.34%9.87-1.28%10.16-3.23%12.01-2.19%-1.04%
2019-05-079.699.959.459.770.00%0.59%-20.41%36,478,100354,295,00043%9.71-0.57%9.99-3.33%10.50-5.49%12.28-1.87%-0.86%