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
2019-03-2514.2014.2013.2713.27-9.97%-1.73%2.31%179,441,4002,423,113,000127%13.50-5.88%14.45-1.90%14.073.61%12.971.73%6.17%
2019-03-2213.9815.3013.6614.743.37%2.73%15.61%235,371,0003,377,102,000200%14.35-7.02%14.724.19%13.584.62%12.754.61%6.05%
2019-03-2115.7916.0913.9214.26-2.53%-7.59%17.00%194,181,8002,996,627,000217%15.436.95%14.1311.63%12.988.41%12.197.91%5.70%
2019-03-2014.0214.6313.7014.6310.00%1.39%29.53%166,549,6002,403,226,000215%14.4315.93%12.668.42%11.975.50%11.308.18%5.04%
2019-03-1911.2513.3011.1513.3010.01%6.86%27.38%179,075,2002,228,733,000242%12.457.16%11.686.39%11.353.92%10.447.48%4.33%
2019-03-1811.2512.0910.7512.0910.01%4.09%24.46%245,102,2002,846,834,000384%11.628.41%10.986.26%10.929.84%9.7111.87%3.75%
2019-03-1510.0010.9910.0010.9910.01%2.58%26.57%127,472,0001,365,772,000282%10.717.26%10.334.70%9.9411.84%8.688.55%2.65%
2019-03-149.999.999.909.9910.02%0.01%24.89%124,632,6001,244,974,000339%9.9910.01%9.8726.73%8.8920.19%8.0010.88%1.86%
2019-03-139.089.089.089.0810.06%0.00%25.87%5,467,70049,647,00017%9.0810.06%7.786.22%7.400.94%7.210.40%0.92%
2019-03-128.258.258.258.2510.00%0.00%14.82%6,937,60057,235,00017%8.2510.03%7.330.63%7.330.55%7.190.04%1.11%
2019-03-117.507.507.407.509.97%0.03%4.43%36,053,700270,319,00072%7.506.31%7.280.50%7.291.07%7.180.60%1.55%
2019-03-087.107.306.726.82-7.08%-3.30%-4.47%45,517,500321,048,00084%7.05-3.83%7.25-0.79%7.210.29%7.141.05%1.82%
2019-03-077.307.507.167.34-0.68%0.08%3.89%52,130,700382,311,00099%7.330.21%7.301.23%7.191.15%7.071.36%1.95%
2019-03-067.527.627.107.39-0.94%0.97%6.03%57,611,800421,652,000114%7.320.73%7.221.99%7.110.48%6.971.09%2.03%
2019-03-056.947.606.807.467.34%2.67%8.19%61,815,000449,119,000133%7.274.04%7.072.02%7.07-0.14%6.901.65%1.99%
2019-03-046.947.126.876.952.36%-0.49%2.46%39,760,200277,700,00089%6.982.89%6.93-1.17%7.080.14%6.780.88%2.01%
2019-03-016.806.916.656.791.04%0.03%0.98%29,055,200197,232,00066%6.79-2.64%7.02-1.82%7.071.52%6.720.61%1.97%
2019-02-287.187.246.706.72-9.56%-3.61%0.55%58,182,100405,654,000142%6.97-2.71%7.15-0.03%6.971.68%6.681.50%1.86%
2019-02-277.057.497.007.437.22%3.68%12.85%61,323,800439,467,000169%7.17-1.24%7.153.62%6.852.15%6.582.28%1.65%
2019-02-267.147.666.846.93-2.94%-4.49%7.66%80,361,400583,105,000259%7.264.43%6.906.32%6.715.46%6.444.48%1.30%
2019-02-256.807.146.607.1410.02%2.76%15.89%49,469,100343,704,000198%6.959.83%6.494.68%6.363.97%6.163.29%0.67%
2019-02-226.006.505.986.497.27%2.59%8.80%54,416,400344,211,000238%6.333.27%6.202.48%6.122.29%5.972.35%0.22%
2019-02-215.956.355.946.051.68%-1.24%3.81%38,520,700235,972,000205%6.133.05%6.051.68%5.981.44%5.832.14%-0.17%
2019-02-205.976.025.885.95-1.98%0.08%4.28%16,455,20097,829,00099%5.95-1.05%5.950.69%5.900.86%5.710.74%-0.59%
2019-02-195.946.125.856.072.53%1.03%7.17%31,830,300191,223,000206%6.012.63%5.911.37%5.851.88%5.661.82%-0.72%
2019-02-185.785.935.755.923.14%1.13%6.42%19,696,000115,307,000141%5.851.39%5.831.25%5.741.38%5.560.52%-0.96%
2019-02-155.795.845.705.74-1.03%-0.59%3.72%16,138,70093,178,000122%5.77-1.10%5.761.21%5.661.51%5.53-0.56%-1.04%
2019-02-145.665.975.615.802.65%-0.65%4.22%26,505,800154,752,000190%5.844.34%5.693.59%5.583.95%5.57-0.61%-1.03%
2019-02-135.545.695.455.652.91%0.98%0.91%15,857,40088,728,000110%5.602.34%5.492.66%5.361.38%5.60-1.22%-1.00%
2019-02-125.435.555.395.490.00%0.42%-3.14%11,901,80065,072,00077%5.472.17%5.352.45%5.290.15%5.67-1.77%-0.91%