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:
中国高科( 600730.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
2019-06-185.885.935.735.86-0.17%0.93%-2.19%4,353,00025,274,00058%5.81-0.99%5.87-1.06%5.94-0.74%5.99-0.60%-0.39%
2019-06-175.815.925.785.871.56%0.10%-2.60%4,102,70024,058,00050%5.86-0.63%5.93-0.97%5.990.15%6.03-0.77%-0.28%
2019-06-146.046.085.755.78-4.30%-2.05%-4.84%8,167,40048,193,00094%5.90-2.30%5.99-0.93%5.980.29%6.07-1.03%-0.13%
2019-06-136.066.105.976.040.00%0.00%-1.58%4,640,70028,028,00051%6.04-0.38%6.040.87%5.96-0.58%6.14-1.00%0.04%
2019-06-126.106.126.006.04-0.82%-0.38%-2.56%6,387,00038,724,00058%6.060.50%5.991.25%5.99-0.47%6.20-0.19%0.27%
2019-06-115.886.135.866.093.57%0.94%-1.95%8,896,20053,669,00077%6.033.08%5.92-0.76%6.02-0.55%6.21-0.05%0.35%
2019-06-105.755.925.745.882.98%0.46%-5.37%5,902,90034,547,00050%5.85-0.03%5.96-1.49%6.06-1.40%6.21-0.11%0.39%
2019-06-066.106.105.705.71-6.09%-2.48%-8.21%10,313,60060,389,00087%5.86-5.15%6.05-1.77%6.14-1.89%6.22-0.27%0.47%
2019-06-056.286.296.086.08-2.25%-1.51%-2.53%8,365,20051,636,00074%6.170.41%6.16-1.03%6.26-1.00%6.240.14%0.54%
2019-06-046.146.296.016.221.30%1.17%-0.14%10,867,80066,818,00093%6.15-0.32%6.23-1.43%6.32-0.21%6.230.00%0.61%
2019-06-036.356.396.066.14-3.15%-0.45%-1.43%11,292,10069,649,00093%6.17-3.44%6.32-1.36%6.340.08%6.230.48%0.78%
2019-05-316.466.536.316.34-2.01%-0.75%2.27%9,289,20059,342,00080%6.39-0.08%6.400.60%6.330.68%6.200.73%0.73%
2019-05-306.296.546.246.470.62%1.20%5.13%13,200,10084,384,000114%6.39-0.36%6.371.08%6.291.11%6.150.64%0.62%
2019-05-296.276.576.216.434.21%0.22%5.15%21,949,600140,827,000199%6.422.85%6.302.81%6.221.92%6.121.34%0.51%
2019-05-286.176.336.136.170.65%-1.09%2.25%11,714,40073,077,000120%6.243.40%6.131.61%6.100.15%6.030.63%0.26%
2019-05-275.966.145.886.133.37%1.61%2.23%7,261,10043,805,00075%6.03-0.03%6.03-0.58%6.090.73%6.000.28%0.12%
2019-05-246.036.175.935.93-2.63%-1.74%-0.82%7,224,90043,602,00075%6.040.27%6.06-0.83%6.050.57%5.980.71%-0.01%
2019-05-236.066.155.926.09-0.33%1.18%2.58%9,682,20058,277,00097%6.02-1.57%6.110.94%6.010.05%5.940.42%-0.28%
2019-05-226.176.236.006.11-1.29%-0.08%3.35%12,005,90073,414,000129%6.12-0.91%6.061.31%6.010.65%5.910.89%-0.46%
2019-05-215.856.305.856.194.74%0.31%5.63%16,068,40099,157,000186%6.176.21%5.981.67%5.971.50%5.861.68%-0.68%
2019-05-205.745.995.505.914.23%1.72%2.55%10,136,70058,890,000121%5.81-0.65%5.88-0.56%5.88-0.05%5.76-0.02%-1.02%
2019-05-176.136.135.595.67-6.74%-3.04%-1.63%10,426,90060,976,000119%5.85-2.57%5.91-0.29%5.890.91%5.76-0.35%-1.21%
2019-05-165.926.095.876.082.88%1.30%5.12%8,824,80052,966,000107%6.001.73%5.931.21%5.831.21%5.78-0.50%-1.23%
2019-05-155.905.965.855.911.20%0.17%1.67%6,905,80040,746,00079%5.900.31%5.861.70%5.761.02%5.81-1.21%-1.27%
2019-05-145.755.985.695.840.34%-0.71%-0.75%8,533,50050,198,00089%5.881.57%5.761.48%5.711.40%5.88-0.76%-1.21%
2019-05-135.665.845.665.821.04%0.50%-1.84%6,796,80039,359,00069%5.792.37%5.681.12%5.63-0.48%5.93-0.99%-1.18%
2019-05-105.535.775.455.764.54%1.82%-3.81%11,730,70066,359,000112%5.661.78%5.621.04%5.65-1.40%5.99-2.01%-1.14%
2019-05-095.475.635.475.51-1.08%-0.86%-9.83%4,309,40023,952,00039%5.56-0.39%5.56-1.94%5.73-1.98%6.11-1.32%-0.99%
2019-05-085.455.705.385.57-0.71%-0.18%-10.06%7,043,20039,303,00059%5.580.74%5.67-2.18%5.85-2.58%6.19-1.29%-0.91%
2019-05-075.625.715.355.610.00%1.28%-10.58%9,696,10053,707,00080%5.54-4.45%5.79-3.42%6.01-2.23%6.27-1.72%-0.85%