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:
大众公用( 600635.SH 上证)
板块 :综合类   创新创投   
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
2019-06-186.736.796.616.70-0.30%0.27%-5.07%31,899,200213,136,00034%6.68-1.62%6.87-2.29%7.07-0.98%7.06-1.00%0.32%
2019-06-176.966.976.686.72-2.18%-1.06%-5.74%50,798,400345,014,00047%6.79-2.90%7.03-1.94%7.140.04%7.13-0.24%0.66%
2019-06-147.167.216.856.87-3.92%-1.79%-3.86%80,606,400563,831,00070%7.00-2.97%7.17-0.83%7.140.47%7.150.27%0.88%
2019-06-137.217.337.107.15-0.56%-0.82%0.32%85,292,700614,877,00072%7.21-0.99%7.231.08%7.100.38%7.130.61%0.99%
2019-06-127.287.427.187.19-2.31%-1.25%1.50%98,973,900720,606,00081%7.281.00%7.151.92%7.080.40%7.080.54%1.09%
2019-06-116.997.426.907.365.75%2.09%4.46%138,364,300997,422,000113%7.214.48%7.021.21%7.05-1.01%7.050.66%1.16%
2019-06-106.797.086.666.963.57%0.87%-0.57%79,609,100549,338,00068%6.900.77%6.94-1.16%7.12-0.45%7.000.32%1.10%
2019-06-066.917.126.586.72-3.86%-1.85%-3.70%96,603,500661,399,00085%6.85-2.92%7.02-3.04%7.150.13%6.980.53%1.08%
2019-06-057.257.256.896.99-1.69%-0.89%0.71%94,862,400669,088,00088%7.05-1.05%7.24-0.06%7.140.76%6.940.54%1.05%
2019-06-047.027.316.927.110.28%-0.25%2.98%113,346,900807,947,000113%7.13-3.72%7.241.03%7.090.67%6.900.95%1.01%
2019-06-037.307.727.087.09-1.66%-4.23%3.67%176,125,6001,303,936,000194%7.403.71%7.172.98%7.042.31%6.842.40%0.94%
2019-05-317.007.406.847.213.30%1.01%7.95%158,082,1001,128,340,000199%7.143.30%6.961.68%6.882.12%6.682.00%0.70%
2019-05-306.707.196.626.982.80%1.01%6.60%144,991,7001,001,869,000204%6.911.29%6.841.66%6.742.21%6.551.39%0.47%
2019-05-296.926.946.686.79-1.74%-0.47%5.14%153,181,2001,044,998,000246%6.820.61%6.733.17%6.602.66%6.461.61%0.35%
2019-05-286.506.916.486.9110.03%1.90%8.72%95,694,200648,942,000176%6.788.69%6.534.30%6.422.78%6.361.24%0.17%
2019-05-276.156.326.126.282.11%0.66%0.03%37,747,600235,493,00067%6.241.25%6.260.11%6.250.64%6.280.03%-0.07%
2019-05-246.226.276.106.15-2.23%-0.19%-2.01%37,808,800232,988,00065%6.16-2.32%6.25-0.35%6.21-0.24%6.280.10%-0.26%
2019-05-236.156.466.066.292.28%-0.29%0.32%79,647,900502,414,000134%6.311.56%6.271.67%6.23-0.19%6.270.27%-0.58%
2019-05-226.256.326.116.15-2.38%-0.98%-1.65%38,185,900237,185,00068%6.21-0.77%6.17-0.32%6.24-0.81%6.250.13%-0.74%
2019-05-216.076.386.056.303.62%0.66%0.88%58,256,900364,604,000102%6.264.14%6.19-0.77%6.29-0.21%6.250.21%-0.82%
2019-05-206.156.155.886.08-1.30%1.16%-2.44%44,282,600266,153,00074%6.01-3.84%6.24-2.01%6.30-0.49%6.23-0.02%-0.94%
2019-05-176.366.456.106.16-4.20%-1.44%-1.17%58,866,400367,944,00096%6.25-2.50%6.36-0.27%6.330.35%6.23-0.30%-1.07%
2019-05-166.366.486.326.430.47%0.31%2.85%52,290,100335,193,00084%6.41-0.17%6.380.71%6.310.72%6.250.27%-1.12%
2019-05-156.426.546.336.402.40%-0.33%2.65%74,529,300478,535,000118%6.421.63%6.341.54%6.271.03%6.24-0.21%-1.25%
2019-05-146.116.506.066.250.64%-1.08%0.03%72,493,300458,005,000114%6.321.45%6.241.20%6.200.75%6.25-1.22%-1.29%
2019-05-136.156.306.146.21-0.80%-0.29%-1.82%46,606,700290,263,00071%6.230.97%6.170.39%6.160.34%6.33-1.83%-1.18%
2019-05-106.126.275.986.263.99%1.49%-2.84%71,999,500444,102,00098%6.171.36%6.140.26%6.13-0.97%6.44-3.07%-1.01%
2019-05-096.046.186.016.02-1.95%-1.07%-9.43%37,279,500226,846,00043%6.09-0.99%6.13-0.07%6.19-0.24%6.65-1.35%-0.66%
2019-05-085.986.305.956.14-0.65%-0.10%-8.88%54,596,800335,551,00057%6.150.21%6.13-1.51%6.21-1.21%6.74-0.72%-0.54%
2019-05-076.146.265.966.180.00%0.77%-8.94%59,570,600365,345,00063%6.130.25%6.22-0.30%6.29-2.54%6.79-0.91%-0.57%