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:
号百控股( 600640.SH 上证)
板块 :传播与文化产业   
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
2019-05-1714.7914.9513.8313.92-6.45%-2.93%-6.53%6,225,50089,274,00075%14.34-3.26%14.77-1.38%14.91-0.60%14.89-3.26%-2.08%
2019-05-1615.2215.2214.6014.88-2.17%0.38%-3.34%8,660,200128,373,00089%14.82-1.96%14.98-0.86%15.000.23%15.39-3.21%-1.82%
2019-05-1515.3015.3014.9715.211.54%0.60%-4.36%6,548,30099,004,00062%15.120.45%15.110.55%14.960.11%15.90-1.33%-1.46%
2019-05-1414.9115.3514.7914.98-0.66%-0.47%-7.07%6,356,50095,671,00058%15.05-0.63%15.030.83%14.950.54%16.12-1.76%-1.30%
2019-05-1314.8315.4814.8315.080.07%-0.44%-8.09%8,323,000126,072,00072%15.151.56%14.900.34%14.87-0.07%16.41-2.14%-1.09%
2019-05-1014.8115.2514.0215.074.58%1.04%-10.11%10,263,800153,084,00082%14.922.03%14.850.73%14.88-5.19%16.77-2.03%-0.81%
2019-05-0914.4915.0714.3014.41-3.16%-1.42%-15.80%7,475,400109,277,00057%14.62-2.65%14.75-1.31%15.69-4.94%17.11-2.42%-0.57%
2019-05-0814.8015.3514.5314.880.54%-0.91%-15.15%6,789,600101,956,00049%15.022.53%14.94-6.74%16.51-2.09%17.54-2.48%-0.27%
2019-05-0713.6015.1013.6014.80-0.13%1.05%-17.70%9,026,900132,208,00053%14.65-3.40%16.02-6.39%16.86-3.20%17.98-1.23%-0.07%
2019-05-0615.1116.2014.8214.82-10.02%-2.26%-18.60%9,559,400144,943,00053%15.16-11.04%17.11-3.32%17.42-3.05%18.21-0.96%0.06%
2019-04-3017.2218.1016.4716.47-10.00%-3.37%-10.41%20,114,100342,828,000119%17.04-7.59%17.70-3.16%17.97-2.49%18.38-0.60%0.24%
2019-04-2917.7619.1817.7218.302.87%-0.78%-1.05%15,030,600277,229,00097%18.442.73%18.28-0.22%18.43-1.12%18.490.37%0.40%
2019-04-2617.7018.2517.4017.791.02%-0.91%-3.45%8,055,400144,627,00050%17.95-1.82%18.32-1.13%18.63-1.41%18.430.23%0.44%
2019-04-2518.8918.9017.6117.61-7.80%-3.70%-4.20%10,932,700199,922,00064%18.29-1.48%18.53-1.87%18.900.55%18.380.34%0.53%
2019-04-2418.5519.1617.8019.104.03%2.90%4.25%13,543,000251,389,00080%18.56-1.02%18.88-1.27%18.800.51%18.320.65%0.58%
2019-04-2319.1919.1918.3618.36-4.33%-2.10%0.87%9,723,300182,338,00057%18.75-2.66%19.121.42%18.700.90%18.200.39%0.64%
2019-04-2219.4419.7518.7819.19-2.79%-0.39%5.84%14,434,200278,082,00081%19.270.44%18.861.55%18.541.26%18.130.58%0.79%
2019-04-1918.4019.9618.2619.745.56%2.91%9.50%26,810,900514,253,000139%19.185.77%18.572.96%18.301.90%18.03-0.46%1.00%
2019-04-1817.6718.7017.3218.704.24%3.12%3.25%20,316,000368,429,00092%18.140.03%18.030.72%17.960.66%18.110.09%1.74%
2019-04-1718.1718.8317.6617.94-1.27%-1.04%-0.85%17,452,200316,387,00079%18.131.69%17.910.33%17.850.94%18.090.79%2.07%
2019-04-1617.0618.2617.0418.176.76%1.92%1.21%17,855,900318,309,00080%17.830.49%17.850.53%17.68-0.15%17.950.97%2.24%
2019-04-1518.3018.5417.0017.02-3.73%-4.06%-4.27%14,980,300265,757,00069%17.74-1.09%17.750.81%17.71-0.38%17.780.86%2.29%
2019-04-1217.5218.6217.3817.683.39%-1.43%0.29%22,533,300404,159,000108%17.942.87%17.610.05%17.78-2.44%17.631.08%2.27%
2019-04-1117.5017.7516.9817.10-0.18%-1.93%-1.96%12,286,400214,226,00062%17.440.69%17.60-1.00%18.22-0.18%17.440.84%2.22%
2019-04-1017.6117.9016.7617.13-4.30%-1.07%-0.96%17,256,600298,808,00089%17.32-3.17%17.78-3.78%18.250.71%17.301.25%2.10%
2019-04-0917.6418.2817.3817.901.99%0.10%4.79%25,215,300450,908,000138%17.88-0.47%18.48-0.28%18.121.62%17.081.92%1.91%
2019-04-0818.8119.0817.1417.55-5.14%-2.32%4.71%30,038,000539,654,000172%17.97-6.50%18.531.48%17.842.05%16.762.70%1.81%
2019-04-0419.8620.3118.4618.500.22%-3.72%13.35%41,564,400798,634,000280%19.217.07%18.269.61%17.488.95%16.326.86%1.65%
2019-04-0317.3918.4617.0218.4610.01%2.86%20.87%19,546,100350,783,000156%17.959.49%16.667.15%16.046.06%15.273.48%1.04%
2019-04-0215.4816.7815.3716.780.00%2.37%13.69%17,888,700293,215,000141%16.397.29%15.555.65%15.133.81%14.762.46%0.76%