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:
新黄浦( 600638.SH 上证)
板块 :房地产_h   上证180   国家队救市概念   
所属成分指数: 上证180
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
2019-08-237.577.647.517.590.66%-0.21%2.61%1,330,00010,116,000118%7.610.81%7.570.49%7.510.72%7.400.53%-0.32%
2019-08-227.597.657.477.54-0.26%-0.07%2.47%1,184,6008,938,000108%7.55-0.32%7.540.78%7.460.96%7.360.34%-0.46%
2019-08-217.497.657.427.562.02%-0.12%3.10%2,392,20018,107,000222%7.571.48%7.481.76%7.391.54%7.330.85%-0.58%
2019-08-207.437.517.407.41-0.27%-0.66%1.91%1,159,2008,647,000123%7.461.62%7.351.67%7.280.71%7.270.14%-0.74%
2019-08-197.217.437.207.433.34%1.23%2.33%1,417,10010,402,000133%7.341.80%7.230.82%7.220.56%7.26-0.52%-0.91%
2019-08-167.137.257.077.190.42%-0.28%-1.49%829,1005,978,00078%7.211.72%7.170.07%7.18-0.13%7.30-0.94%-0.90%
2019-08-157.107.167.027.16-0.83%1.02%-2.82%1,029,0007,294,00089%7.09-1.80%7.16-0.78%7.19-0.75%7.37-0.97%-0.86%
2019-08-147.247.277.187.220.56%0.03%-2.96%1,022,2007,378,00091%7.220.08%7.22-0.14%7.25-0.26%7.44-1.04%-0.78%
2019-08-137.277.277.187.18-1.24%-0.44%-4.50%503,9003,634,00044%7.21-0.22%7.23-0.48%7.27-0.33%7.52-0.91%-0.70%
2019-08-127.207.287.197.271.11%0.58%-4.18%646,2004,671,00053%7.23-0.17%7.27-0.25%7.29-1.09%7.59-0.67%-0.62%
2019-08-097.377.377.177.19-2.18%-0.69%-5.87%1,033,8007,485,00083%7.24-0.97%7.28-0.40%7.37-1.42%7.64-0.87%-0.57%
2019-08-087.247.377.227.351.38%0.53%-4.61%1,061,2007,758,00086%7.310.15%7.31-1.40%7.48-1.16%7.71-0.85%-0.50%
2019-08-077.337.357.247.25-0.55%-0.68%-6.70%938,8006,853,00075%7.30-0.26%7.42-1.72%7.56-1.42%7.77-0.79%-0.43%
2019-08-067.457.457.217.29-4.46%-0.40%-6.93%2,212,20016,190,000177%7.32-4.73%7.55-3.17%7.67-2.80%7.83-1.53%-0.37%
2019-08-057.787.787.617.63-1.93%-0.68%-4.09%1,216,0009,341,000111%7.68-1.26%7.79-1.42%7.89-0.88%7.96-0.43%-0.26%
2019-08-027.887.887.727.78-2.26%0.00%-2.62%1,436,90011,179,000131%7.78-2.56%7.91-1.59%7.96-0.86%7.99-0.56%-0.29%
2019-08-018.028.037.967.96-1.00%-0.30%-0.92%809,4006,462,00078%7.98-0.35%8.03-0.14%8.03-0.12%8.03-0.16%-0.32%
2019-07-318.088.087.968.04-0.62%0.35%-0.09%1,095,0008,773,000102%8.01-0.95%8.04-0.14%8.04-0.16%8.05-0.20%-0.42%
2019-07-308.028.158.028.090.87%0.01%0.33%1,139,8009,220,000110%8.090.79%8.060.24%8.060.36%8.06-0.12%-0.44%
2019-07-298.068.078.008.02-0.50%-0.07%-0.66%835,9006,709,00081%8.03-0.16%8.04-0.19%8.030.16%8.07-0.15%-0.48%
2019-07-267.998.117.998.060.62%0.26%-0.31%935,0007,516,00087%8.04-0.04%8.050.35%8.01-0.26%8.09-0.16%-0.52%
2019-07-258.078.088.008.01-0.37%-0.40%-1.09%1,006,6008,095,00095%8.04-0.38%8.020.30%8.04-0.19%8.10-0.21%-0.51%
2019-07-248.008.118.008.040.50%-0.41%-0.92%943,4007,616,00090%8.071.38%8.00-0.30%8.05-0.25%8.12-0.21%-0.50%
2019-07-237.958.027.908.000.76%0.46%-1.62%1,086,2008,649,000101%7.96-0.16%8.02-0.60%8.07-0.56%8.13-0.36%-0.47%
2019-07-228.118.157.927.94-2.10%-0.45%-2.71%1,349,20010,761,000128%7.98-2.06%8.07-0.97%8.12-0.52%8.16-0.79%-0.43%
2019-07-198.068.198.068.110.75%-0.42%-1.41%1,076,7008,769,00093%8.140.38%8.15-0.22%8.16-0.11%8.23-0.83%-0.36%
2019-07-188.228.228.058.05-1.71%-0.78%-2.95%1,146,8009,304,00092%8.11-1.16%8.17-0.13%8.17-0.31%8.30-1.16%-0.28%
2019-07-178.208.238.178.19-0.12%-0.22%-2.41%825,4006,775,00057%8.210.10%8.180.05%8.19-0.10%8.39-0.44%-0.14%
2019-07-168.208.248.158.20-0.12%0.00%-2.72%957,1007,848,00061%8.200.70%8.18-0.11%8.20-0.16%8.43-0.47%-0.08%
2019-07-158.208.228.028.210.00%0.82%-3.06%1,251,70010,193,00072%8.14-0.65%8.18-0.49%8.21-0.87%8.47-0.53%0.00%