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
2020-06-044.484.524.464.500.22%0.20%1.35%7,476,50033,580,00084%4.49-0.84%4.510.51%4.470.52%4.440.02%-0.24%
2020-06-034.564.604.484.49-0.66%-0.86%1.15%11,542,70052,272,000131%4.530.40%4.490.88%4.450.52%4.440.09%-0.32%
2020-06-024.484.564.464.521.12%0.20%1.92%13,732,40061,942,000161%4.511.62%4.451.23%4.430.61%4.440.00%-0.38%
2020-06-014.384.484.364.472.52%0.70%0.79%13,877,90061,599,000170%4.441.86%4.400.53%4.400.41%4.44-0.18%-0.40%
2020-05-294.354.384.324.360.23%0.05%-1.87%6,817,00029,711,00089%4.36-0.18%4.37-0.39%4.38-0.18%4.44-0.36%-0.36%
2020-05-284.384.424.324.35-0.91%-0.37%-2.44%10,644,20046,476,000134%4.37-0.82%4.39-0.30%4.39-0.63%4.46-0.45%-0.30%
2020-05-274.444.454.374.39-1.13%-0.27%-1.99%6,357,80027,990,00080%4.40-0.50%4.400.07%4.42-0.61%4.48-0.38%-0.25%
2020-05-264.374.454.374.441.60%0.36%-1.25%5,636,90024,939,00067%4.420.91%4.40-0.50%4.45-0.63%4.50-0.18%-0.20%
2020-05-254.404.424.364.370.00%-0.32%-2.98%5,487,40024,056,00062%4.38-0.25%4.42-0.94%4.47-0.45%4.50-0.44%-0.18%
2020-05-224.444.454.364.37-1.80%-0.57%-3.40%8,057,10035,413,00082%4.40-1.96%4.47-1.20%4.49-0.55%4.52-0.55%-0.12%
2020-05-214.534.534.444.45-1.11%-0.74%-2.18%7,130,10031,965,00066%4.48-0.69%4.52-0.22%4.52-0.09%4.55-0.76%-0.04%
2020-05-204.564.604.484.50-1.32%-0.31%-1.83%8,992,90040,591,00069%4.51-0.90%4.53-0.04%4.52-0.22%4.58-0.54%0.09%
2020-05-194.554.624.524.560.88%0.11%-1.06%8,582,20039,089,00050%4.560.80%4.530.33%4.530.11%4.61-0.13%0.25%
2020-05-184.534.554.464.520.22%0.02%-2.06%7,360,40033,260,00035%4.520.02%4.52-0.31%4.53-0.40%4.620.22%0.40%
2020-05-154.504.564.484.510.89%-0.18%-2.06%9,219,10041,653,00043%4.520.11%4.53-0.09%4.55-0.50%4.610.22%0.37%
2020-05-144.554.574.474.47-2.19%-0.95%-2.72%10,522,20047,482,00048%4.51-0.99%4.53-0.64%4.57-1.04%4.600.04%0.31%
2020-05-134.514.604.484.570.66%0.26%-0.50%11,079,20050,496,00051%4.560.64%4.56-0.48%4.62-0.45%4.590.13%0.31%
2020-05-124.564.574.494.54-0.66%0.24%-1.02%9,191,30041,631,00042%4.53-1.31%4.59-1.21%4.64-0.07%4.590.02%0.27%
2020-05-114.604.644.544.57-0.87%-0.41%-0.35%14,447,30066,292,00065%4.59-0.46%4.64-0.32%4.640.32%4.590.18%0.24%
2020-05-084.614.654.584.61-0.22%0.00%0.70%19,041,30087,773,00086%4.61-1.62%4.660.06%4.630.43%4.580.24%0.19%
2020-05-074.634.804.604.62-0.43%-1.41%1.16%29,434,300137,929,000141%4.690.67%4.650.89%4.610.63%4.570.55%0.11%
2020-05-064.814.834.564.64-1.90%-0.32%2.16%48,785,700227,106,000262%4.660.61%4.611.65%4.581.28%4.541.00%0.03%
2020-04-304.394.814.384.738.24%2.23%5.18%43,508,300201,329,000297%4.634.87%4.542.86%4.521.51%4.501.35%-0.08%
2020-04-294.344.484.314.370.46%-0.95%-1.51%13,609,20060,041,000115%4.411.26%4.41-0.29%4.45-0.36%4.44-0.07%-0.24%
2020-04-284.434.454.274.35-2.03%-0.16%-2.03%12,265,90053,448,000104%4.36-2.62%4.42-1.62%4.47-0.27%4.44-0.31%-0.25%
2020-04-274.424.524.404.440.68%-0.76%-0.31%10,291,10046,043,00094%4.470.56%4.500.02%4.480.22%4.450.02%-0.20%
2020-04-244.514.534.404.41-3.08%-0.88%-0.97%11,557,00051,421,000109%4.45-2.07%4.500.13%4.470.18%4.45-0.27%-0.21%
2020-04-234.504.624.454.550.89%0.15%1.90%16,562,00075,248,000160%4.541.36%4.491.10%4.460.97%4.47-0.29%-0.17%
2020-04-224.414.534.394.512.04%0.62%0.71%16,744,30075,047,000162%4.481.47%4.440.98%4.420.39%4.48-0.33%-0.21%
2020-04-214.384.494.374.420.00%0.07%-1.62%10,459,00046,202,000103%4.420.94%4.400.41%4.40-0.27%4.49-0.55%-0.14%