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:
兰州民百( 600738.SH 上证)
板块 :零售业   
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
2019-01-226.696.986.626.903.92%0.73%8.52%20,777,300142,334,000110%6.852.81%6.691.92%6.602.07%6.361.55%1.45%
2019-01-216.686.816.616.640.91%-0.35%6.05%13,333,90088,842,00073%6.662.51%6.561.38%6.461.44%6.261.33%1.33%
2019-01-186.576.636.366.581.70%1.23%6.49%17,121,200111,292,00092%6.50-0.60%6.471.30%6.371.00%6.181.36%1.22%
2019-01-176.316.766.276.472.54%-1.06%6.14%19,787,100129,392,000112%6.543.53%6.392.45%6.310.75%6.101.82%1.04%
2019-01-166.206.436.206.311.45%-0.09%5.40%12,216,60077,155,00069%6.321.71%6.230.19%6.261.10%5.991.18%0.81%
2019-01-156.206.296.126.22-1.11%0.16%5.12%12,131,60075,339,00066%6.210.32%6.22-0.61%6.190.91%5.920.92%0.69%
2019-01-146.196.296.086.291.62%1.62%7.28%16,430,600101,709,00081%6.19-0.91%6.261.13%6.141.37%5.860.64%0.86%
2019-01-116.306.396.156.19-4.33%-0.91%6.25%26,426,600165,092,000140%6.25-0.72%6.191.71%6.052.30%5.831.29%0.75%
2019-01-106.056.525.946.479.11%2.83%12.48%45,907,400288,827,000279%6.297.26%6.096.79%5.926.57%5.753.45%0.57%
2019-01-095.705.955.685.934.40%1.09%6.65%19,013,500111,534,000145%5.874.23%5.703.92%5.551.76%5.560.98%0.11%
2019-01-085.565.695.515.682.16%0.92%3.16%11,512,90064,798,00096%5.631.59%5.481.88%5.46-1.11%5.510.33%-0.04%
2019-01-075.435.625.385.563.35%0.36%1.31%14,950,60082,830,000132%5.545.42%5.38-0.04%5.520.16%5.490.24%-0.11%
2019-01-045.155.405.065.383.07%2.38%-1.74%10,987,30057,738,000104%5.26-1.17%5.39-3.03%5.51-0.49%5.48-0.42%-0.18%
2019-01-035.445.465.185.22-4.04%-1.82%-5.06%14,524,80077,233,000150%5.32-3.43%5.55-0.89%5.54-0.59%5.50-0.47%-0.20%
2019-01-025.565.645.425.44-4.56%-1.20%-1.52%19,780,000108,909,000237%5.51-3.10%5.60-0.32%5.57-0.14%5.52-0.04%-0.21%
2018-12-285.895.895.455.706.54%0.32%3.15%33,933,600192,818,000521%5.684.49%5.624.83%5.584.30%5.532.56%-0.24%
2018-12-275.425.505.355.35-0.56%-1.62%-0.71%4,507,30024,512,000124%5.441.61%5.360.60%5.350.53%5.39-0.41%-0.44%
2018-12-265.345.395.285.380.94%0.52%-0.55%4,600,20024,620,000124%5.351.27%5.330.49%5.320.00%5.41-0.55%-0.38%
2018-12-255.345.355.185.33-0.93%0.85%-2.02%3,855,80020,379,000103%5.29-1.20%5.30-0.19%5.32-0.51%5.44-1.09%-0.38%
2018-12-245.295.405.265.381.70%0.58%-2.18%3,618,20019,352,00088%5.351.46%5.31-0.09%5.35-0.48%5.50-0.60%-0.34%
2018-12-215.325.355.245.29-0.56%0.34%-4.39%2,806,00014,792,00060%5.27-0.75%5.32-0.86%5.37-1.18%5.53-0.34%-0.36%
2018-12-205.355.365.255.32-0.56%0.15%-4.18%2,765,00014,688,00058%5.31-1.15%5.37-0.89%5.44-1.11%5.55-0.45%-0.39%
2018-12-195.405.445.315.35-0.93%-0.45%-4.07%2,843,20015,279,00058%5.37-0.37%5.41-1.22%5.50-0.74%5.58-0.57%-0.46%
2018-12-185.465.475.335.40-1.46%0.11%-3.73%4,181,70022,554,00079%5.39-1.26%5.48-1.47%5.54-1.27%5.61-0.59%-0.43%
2018-12-175.535.535.405.48-1.44%0.31%-2.87%3,792,40020,716,00070%5.46-2.39%5.56-0.84%5.61-0.36%5.64-0.34%-0.42%
2018-12-145.605.645.545.56-0.89%-0.66%-1.78%3,636,30020,352,00063%5.60-0.36%5.61-0.64%5.630.07%5.660.55%-0.46%
2018-12-135.615.665.545.610.00%-0.12%-0.36%4,472,40025,121,00072%5.620.11%5.650.14%5.62-0.12%5.630.14%-0.64%
2018-12-125.655.695.575.61-0.71%-0.02%-0.21%4,065,40022,810,00059%5.61-1.23%5.640.16%5.63-0.48%5.62-0.57%-0.77%
2018-12-115.705.775.605.65-0.35%-0.55%-0.07%7,388,90041,980,000106%5.681.28%5.630.25%5.66-0.19%5.65-0.63%-0.73%
2018-12-105.535.735.425.670.00%1.09%-0.35%8,168,30045,815,000118%5.610.70%5.61-1.04%5.67-0.40%5.69-0.82%-0.65%