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
2019-04-268.739.148.628.931.02%0.92%-4.05%15,059,700133,264,00060%8.85-2.75%9.10-1.60%9.34-2.04%9.310.11%1.06%
2019-04-259.499.498.848.84-7.34%-2.85%-4.92%20,674,800188,129,00085%9.10-1.76%9.24-2.85%9.540.05%9.300.34%1.12%
2019-04-249.309.558.829.543.25%3.00%2.96%21,628,900200,334,00086%9.26-1.13%9.51-2.02%9.530.28%9.270.78%1.27%
2019-04-239.559.689.199.24-4.35%-1.37%0.50%20,521,200192,242,00078%9.37-4.30%9.710.87%9.510.69%9.191.27%1.35%
2019-04-2210.2710.319.489.66-4.07%-1.32%6.40%30,844,200301,926,000119%9.79-0.50%9.632.00%9.441.77%9.081.85%1.31%
2019-04-199.3710.239.3710.077.47%2.36%12.97%35,875,500352,955,000147%9.846.55%9.443.93%9.283.02%8.912.14%1.17%
2019-04-188.909.528.879.374.93%1.48%7.37%32,166,400296,982,000134%9.233.20%9.081.40%9.010.92%8.731.32%1.00%
2019-04-179.009.138.868.93-0.78%-0.19%3.68%16,058,000143,673,00068%8.95-0.02%8.960.66%8.920.54%8.610.78%0.93%
2019-04-168.809.088.569.001.69%0.57%5.31%20,952,400187,500,00086%8.95-0.20%8.90-0.17%8.881.64%8.550.95%0.89%
2019-04-158.789.248.788.851.72%-1.30%4.54%21,268,300190,706,00085%8.972.63%8.910.85%8.731.64%8.471.03%0.87%
2019-04-128.838.978.638.70-1.36%-0.42%3.82%16,383,000143,142,00065%8.74-2.46%8.841.76%8.590.80%8.380.75%0.84%
2019-04-118.769.268.698.82-0.45%-1.53%6.04%35,015,600313,652,000140%8.962.14%8.683.09%8.521.99%8.321.82%0.86%
2019-04-108.388.968.248.865.60%1.04%8.46%38,770,900339,970,000154%8.776.25%8.423.02%8.362.08%8.171.62%0.72%
2019-04-097.958.457.878.395.27%1.66%4.37%30,154,800248,869,000127%8.252.68%8.180.26%8.190.34%8.040.79%0.50%
2019-04-088.208.247.827.97-2.69%-0.85%-0.08%21,533,800173,087,00096%8.04-2.10%8.16-0.60%8.160.34%7.980.45%0.34%
2019-04-048.288.348.158.19-1.09%-0.24%3.15%19,804,600162,593,00092%8.21-0.13%8.200.31%8.130.67%7.940.48%0.05%
2019-04-038.238.308.148.280.73%0.72%4.78%22,236,000182,799,000105%8.220.42%8.181.15%8.081.15%7.900.62%-0.51%
2019-04-028.158.298.108.220.86%0.40%4.67%27,381,900224,177,000132%8.190.55%8.091.15%7.991.20%7.850.42%-0.81%
2019-04-017.888.297.878.153.16%0.10%4.22%31,962,800260,234,000154%8.143.75%7.991.86%7.891.72%7.820.73%-0.96%
2019-03-297.767.957.697.901.41%0.66%1.76%19,058,400149,564,00089%7.85-0.80%7.850.78%7.760.57%7.760.71%-1.19%
2019-03-287.978.047.767.79-3.71%-1.53%1.06%23,254,000183,952,000107%7.911.36%7.791.54%7.710.50%7.710.98%-1.38%
2019-03-277.478.237.478.098.16%3.65%5.99%34,434,800268,765,000157%7.814.08%7.671.74%7.680.64%7.630.41%-1.61%
2019-03-267.457.607.427.480.40%-0.25%-1.60%12,159,50091,182,00053%7.500.23%7.54-1.18%7.63-1.35%7.60-0.65%-1.76%
2019-03-257.477.557.407.45-2.23%-0.43%-2.64%13,889,400103,924,00055%7.48-1.63%7.63-0.85%7.73-0.49%7.65-0.75%-1.73%
2019-03-227.727.727.527.62-1.93%0.18%-1.17%18,258,900138,879,00063%7.61-2.09%7.69-1.65%7.770.84%7.71-2.47%-1.73%
2019-03-217.797.807.707.770.26%0.03%-1.71%17,509,900136,014,00053%7.770.77%7.820.19%7.701.34%7.91-5.07%-1.48%
2019-03-207.837.847.637.75-0.77%0.53%-6.93%17,328,200133,590,00045%7.71-2.79%7.811.55%7.600.17%8.33-2.46%-0.61%
2019-03-197.948.167.807.81-1.39%-1.51%-8.52%26,845,100212,894,00065%7.932.22%7.692.88%7.59-0.21%8.54-1.08%-0.15%
2019-03-187.497.927.497.925.88%2.09%-8.23%33,024,200256,192,00078%7.765.61%7.470.82%7.60-0.89%8.63-1.53%0.08%
2019-03-157.187.487.147.480.00%1.82%-14.65%25,673,600188,604,00055%7.351.65%7.41-2.73%7.67-4.41%8.76-1.15%0.36%