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:
中储股份( 600787.SH 上证)
板块 :运输物流   上证180   国家队救市概念   
所属成分指数: 上证180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
2020-09-174.774.904.754.881.67%0.85%-0.99%9,575,90046,333,00066%4.840.94%4.83-1.43%4.86-1.24%4.93-0.30%-0.55%
2020-09-164.804.844.754.80-0.21%0.13%-2.91%8,355,60040,059,00056%4.79-0.89%4.900.45%4.92-0.30%4.94-0.38%-0.55%
2020-09-154.924.934.794.81-2.24%-0.56%-3.08%13,928,60067,370,00092%4.84-2.83%4.87-1.62%4.94-0.32%4.96-0.38%-0.54%
2020-09-144.955.074.894.922.71%-1.17%-1.24%20,320,300101,163,000136%4.984.12%4.950.18%4.950.08%4.98-0.70%-0.54%
2020-09-114.844.864.664.79-2.24%0.19%-4.52%17,153,70082,020,000104%4.78-5.14%4.95-1.10%4.95-0.96%5.02-1.05%-0.49%
2020-09-105.005.184.894.90-0.81%-2.78%-3.35%29,071,900146,512,000186%5.041.84%5.000.93%5.000.28%5.07-0.41%-0.37%
2020-09-094.935.014.904.94-0.60%-0.18%-2.97%11,848,10058,632,00082%4.950.20%4.95-0.38%4.98-0.54%5.09-0.99%-0.31%
2020-09-084.934.994.894.970.81%0.63%-3.35%9,105,90044,975,00058%4.94-0.62%4.97-0.64%5.01-0.34%5.14-0.54%-0.15%
2020-09-075.005.064.904.93-1.79%-0.80%-4.64%13,061,20064,916,00079%4.97-0.78%5.01-0.77%5.03-1.26%5.17-0.42%-0.07%
2020-09-044.965.054.965.020.00%0.22%-3.31%9,440,40047,289,00056%5.01-0.66%5.04-0.10%5.09-0.86%5.19-0.29%0.00%
2020-09-035.085.095.005.02-0.59%-0.44%-3.59%10,991,50055,417,00066%5.04-0.63%5.05-1.27%5.13-0.52%5.21-0.29%0.07%
2020-09-025.085.145.025.050.00%-0.47%-3.29%12,414,30062,986,00072%5.070.80%5.11-0.97%5.16-1.09%5.22-0.32%0.13%
2020-09-015.105.104.985.05-0.79%0.32%-3.61%14,949,90075,256,00081%5.03-2.73%5.16-0.94%5.22-0.82%5.24-0.36%0.20%
2020-08-315.245.315.095.09-3.78%-1.64%-3.20%27,759,000143,647,000154%5.18-1.67%5.21-1.49%5.26-0.42%5.26-0.23%0.26%
2020-08-285.275.335.185.290.95%0.51%0.38%16,666,00087,705,00098%5.260.59%5.29-0.25%5.28-0.02%5.270.17%0.31%
2020-08-275.345.345.185.24-0.95%0.15%-0.40%13,304,10069,612,00078%5.23-2.19%5.310.06%5.28-0.02%5.260.17%0.31%
2020-08-265.275.465.265.290.19%-1.10%0.72%22,979,600122,909,000133%5.350.85%5.300.72%5.290.40%5.250.57%0.31%
2020-08-255.255.375.235.280.57%-0.45%1.11%16,142,10085,617,00098%5.301.38%5.260.38%5.260.19%5.220.35%0.26%
2020-08-245.255.295.195.250.00%0.34%0.88%15,659,50081,924,00092%5.23-0.36%5.24-0.32%5.25-0.06%5.200.25%0.26%
2020-08-215.225.315.195.250.96%-0.02%1.14%10,100,80053,035,00061%5.250.00%5.260.00%5.260.29%5.190.37%0.25%
2020-08-205.245.345.195.20-0.76%-0.97%0.54%17,129,10089,942,000103%5.25-0.42%5.260.02%5.240.35%5.170.31%0.19%
2020-08-195.285.355.225.24-0.95%-0.63%1.63%21,188,700111,737,000134%5.270.32%5.260.65%5.220.81%5.160.43%0.13%
2020-08-185.275.305.215.290.38%0.65%3.04%15,579,60081,879,000103%5.260.13%5.230.56%5.180.45%5.130.22%0.03%
2020-08-175.205.305.175.271.35%0.40%2.87%20,543,100107,823,000137%5.251.55%5.201.27%5.160.72%5.120.25%0.01%
2020-08-145.195.225.115.200.00%0.60%1.76%15,928,20082,332,000107%5.170.04%5.130.22%5.120.63%5.110.14%0.01%
2020-08-135.095.225.085.201.96%0.64%1.90%20,540,700106,142,000137%5.172.72%5.120.73%5.090.55%5.100.26%0.02%
2020-08-125.045.104.965.101.39%1.39%0.20%13,088,80065,834,00090%5.03-2.03%5.080.24%5.06-0.24%5.090.04%-0.01%
2020-08-115.125.215.025.03-0.79%-2.03%-1.14%19,823,200101,774,000140%5.131.48%5.070.80%5.070.02%5.090.34%-0.05%
2020-08-104.985.114.965.071.60%0.22%-0.02%11,295,00057,137,00084%5.061.51%5.03-0.30%5.07-0.47%5.070.16%-0.13%
2020-08-075.065.074.924.990.00%0.12%-1.44%12,341,90061,506,00092%4.98-1.48%5.05-1.12%5.10-0.37%5.06-0.22%-0.19%