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
2019-01-2110.4310.6210.3810.480.38%-0.17%-1.94%3,640,00038,211,00052%10.500.94%10.50-1.07%10.68-0.97%10.690.00%0.61%
2019-01-1810.4710.5410.2610.44-0.29%0.38%-2.31%3,063,50031,861,00040%10.40-1.38%10.62-1.27%10.79-0.05%10.690.30%0.73%
2019-01-1710.8710.9010.3710.47-4.12%-0.72%-1.74%7,239,80076,354,00086%10.55-2.69%10.75-1.34%10.79-0.05%10.660.43%0.83%
2019-01-1610.9510.9510.7210.92-0.64%0.76%2.93%5,251,70056,916,00065%10.84-0.40%10.900.52%10.800.34%10.610.57%0.83%
2019-01-1510.8411.0610.7010.99-0.27%0.99%4.18%8,189,00089,115,00099%10.88-0.50%10.840.80%10.760.62%10.550.73%0.84%
2019-01-1410.5511.2510.5511.023.86%0.76%5.22%12,137,800132,749,000154%10.942.65%10.761.34%10.690.93%10.471.13%0.73%
2019-01-1110.4310.8310.4310.612.02%-0.42%2.45%7,726,30082,322,000101%10.661.63%10.620.49%10.590.65%10.360.76%0.60%
2019-01-1010.4110.6110.3510.40-0.67%-0.80%1.19%5,119,50053,675,00066%10.48-1.59%10.56-0.33%10.530.75%10.280.60%0.45%
2019-01-0910.4510.9610.3410.470.10%-1.72%2.48%9,371,20099,830,000126%10.651.54%10.601.02%10.451.04%10.220.92%0.18%
2019-01-0810.5510.6810.3810.46-2.06%-0.30%3.32%6,218,70065,245,00090%10.49-1.14%10.491.17%10.340.81%10.120.63%0.05%
2019-01-0710.5010.8010.4210.681.33%0.63%6.15%9,843,600104,468,000153%10.612.19%10.371.63%10.261.30%10.061.23%-0.05%
2019-01-049.8110.779.8110.544.88%1.48%6.05%11,588,200120,357,000200%10.393.86%10.201.96%10.131.36%9.941.36%-0.20%
2019-01-0310.1510.159.8110.05-1.18%0.50%2.49%6,956,80069,571,000135%10.00-1.17%10.01-0.17%9.990.82%9.810.42%-0.36%
2019-01-029.8510.449.6810.173.67%0.51%4.15%7,965,50080,595,000165%10.122.79%10.030.88%9.911.07%9.770.62%-0.43%
2018-12-289.7910.009.669.81-1.21%-0.34%1.08%4,953,20048,752,000112%9.84-2.01%9.940.96%9.800.54%9.71-0.35%-0.50%
2018-12-279.8710.309.719.931.53%-1.14%1.96%8,213,00082,499,000184%10.051.59%9.841.85%9.751.76%9.74-0.20%-0.44%
2018-12-269.4110.379.379.783.27%-1.09%0.23%8,060,10079,699,000188%9.896.02%9.672.84%9.581.95%9.76-0.73%-0.44%
2018-12-259.479.569.079.47-1.04%1.53%-3.66%3,893,20036,310,00087%9.33-2.18%9.40-0.20%9.40-0.82%9.83-2.11%-0.34%
2018-12-249.339.649.249.572.79%0.37%-4.70%3,684,50035,132,00068%9.542.49%9.420.46%9.48-0.53%10.04-0.40%-0.03%
2018-12-219.359.419.219.31-0.75%0.08%-7.66%2,417,90022,493,00041%9.30-0.59%9.37-1.30%9.53-2.02%10.08-0.37%0.04%
2018-12-209.299.479.249.380.97%0.24%-7.30%2,762,20025,850,00043%9.36-0.81%9.50-1.27%9.72-1.99%10.12-0.23%0.12%
2018-12-199.609.659.279.29-2.42%-1.53%-8.40%3,561,80033,602,00054%9.43-2.16%9.62-2.59%9.92-1.81%10.14-0.23%0.15%
2018-12-189.859.899.429.52-3.94%-1.27%-6.35%4,214,10040,633,00065%9.64-1.63%9.88-2.38%10.10-2.08%10.17-0.32%0.17%
2018-12-179.819.949.659.910.41%1.10%-2.82%3,091,70030,304,00046%9.80-2.70%10.12-1.38%10.320.03%10.20-0.12%0.23%
2018-12-1410.3210.399.849.87-5.19%-2.03%-3.33%6,058,40061,031,00085%10.07-2.53%10.26-1.75%10.32-0.07%10.210.30%0.28%
2018-12-1310.2610.4710.2010.411.46%0.73%2.26%5,601,80057,897,00080%10.34-0.23%10.440.73%10.320.48%10.18-0.16%0.23%
2018-12-1210.5410.5510.2310.26-3.84%-0.96%0.63%6,849,80070,956,00090%10.36-1.65%10.370.53%10.270.61%10.200.28%0.37%
2018-12-1110.1310.7710.0110.674.40%1.30%4.94%12,480,000131,452,000166%10.534.47%10.312.41%10.211.47%10.170.97%0.42%
2018-12-109.9810.459.7810.221.29%1.37%1.49%7,221,60072,806,000105%10.08-0.48%10.070.51%10.06-0.22%10.070.28%0.35%
2018-12-079.9010.369.8810.090.00%-0.40%0.48%6,315,50063,981,000100%10.131.65%10.02-0.13%10.090.75%10.040.41%0.36%