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
2019-04-197.057.156.877.070.28%0.63%-1.48%22,374,400157,207,00089%7.03-0.92%7.13-0.06%7.11-0.16%7.18-1.18%0.29%
2019-04-187.157.257.007.05-2.08%-0.58%-2.92%22,931,400162,616,00085%7.09-1.96%7.13-0.07%7.120.00%7.26-1.08%0.58%
2019-04-177.117.377.067.201.12%-0.46%-1.92%30,386,700219,785,000100%7.233.21%7.140.98%7.120.04%7.34-0.33%0.96%
2019-04-166.907.136.887.123.04%1.60%-3.33%16,726,300117,216,00049%7.01-1.35%7.07-0.35%7.12-0.71%7.370.59%1.28%
2019-04-157.197.296.906.91-2.81%-2.73%-5.63%21,942,800155,891,00061%7.100.34%7.09-0.70%7.17-1.00%7.320.69%1.39%
2019-04-126.947.166.947.111.72%0.42%-2.23%20,823,500147,439,00056%7.08-0.23%7.14-0.89%7.24-1.80%7.270.66%1.46%
2019-04-117.307.326.986.99-3.85%-1.49%-3.24%27,326,200193,906,00073%7.10-2.33%7.21-1.61%7.37-1.52%7.220.46%1.48%
2019-04-107.247.387.157.27-0.82%0.07%1.10%21,799,500158,372,00062%7.27-0.26%7.33-1.92%7.49-0.11%7.190.80%1.44%
2019-04-097.327.427.087.330.14%0.63%2.75%24,250,600176,649,00069%7.28-1.46%7.47-1.15%7.491.23%7.131.03%1.38%
2019-04-087.697.697.177.32-4.31%-0.97%3.67%35,151,900259,843,00098%7.39-3.32%7.560.08%7.401.52%7.061.23%1.39%
2019-04-047.727.847.527.65-2.67%0.05%9.68%40,425,400309,107,000120%7.650.71%7.552.86%7.292.36%6.981.74%1.33%
2019-04-037.398.097.177.866.65%3.53%14.64%60,007,300455,559,000190%7.592.25%7.344.26%7.123.50%6.862.76%1.14%
2019-04-026.957.746.947.374.69%-0.74%10.46%51,212,900380,267,000186%7.437.97%7.045.03%6.884.07%6.672.87%0.85%
2019-04-016.797.076.717.043.99%2.37%8.54%42,193,200290,164,000161%6.882.97%6.702.57%6.611.40%6.491.61%0.56%
2019-03-296.586.836.476.772.89%1.36%6.06%35,544,400237,395,000146%6.683.47%6.541.87%6.521.04%6.381.41%0.35%
2019-03-286.316.686.246.582.97%1.94%4.54%26,141,500168,737,000111%6.461.38%6.42-0.96%6.460.45%6.290.88%0.17%
2019-03-276.336.466.286.391.11%0.36%2.42%17,987,700114,531,00074%6.37-0.62%6.480.08%6.430.42%6.240.06%0.03%
2019-03-266.586.586.266.32-4.68%-1.36%1.36%23,813,500152,577,00092%6.41-2.41%6.470.45%6.400.85%6.240.23%0.05%
2019-03-256.366.826.336.632.31%0.99%6.57%41,223,200270,627,000165%6.572.59%6.442.37%6.352.39%6.221.09%0.05%
2019-03-226.306.506.226.483.18%1.27%5.30%30,751,000196,761,000136%6.402.22%6.292.08%6.202.11%6.150.61%-0.05%
2019-03-216.156.346.146.282.11%0.32%2.66%20,178,600126,318,00092%6.261.91%6.171.62%6.070.90%6.12-0.11%-0.09%
2019-03-206.126.246.046.150.16%0.11%0.42%16,568,000101,781,00073%6.140.71%6.071.32%6.02-0.89%6.12-0.11%0.01%
2019-03-196.076.206.006.141.82%0.66%0.15%22,966,200140,092,000101%6.102.35%5.990.50%6.07-0.43%6.13-0.11%0.10%
2019-03-185.936.055.826.031.01%1.17%-1.76%18,216,600108,569,00082%5.961.07%5.96-2.04%6.10-0.36%6.14-0.42%0.20%
2019-03-155.836.005.815.972.75%1.24%-3.15%22,155,500130,641,00099%5.90-1.72%6.08-1.43%6.12-0.63%6.16-0.44%0.36%
2019-03-146.286.295.765.81-8.65%-3.17%-6.15%32,175,700193,068,000156%6.00-4.37%6.17-1.06%6.16-1.24%6.19-0.53%0.46%
2019-03-136.266.546.046.362.75%1.37%2.19%35,733,700224,182,000205%6.270.37%6.241.09%6.230.24%6.220.31%0.57%
2019-03-126.246.326.186.190.00%-0.98%-0.24%22,357,100139,759,000149%6.252.16%6.17-0.45%6.220.19%6.210.19%0.64%
2019-03-115.966.195.956.193.86%1.16%-0.05%13,864,80084,844,00095%6.120.10%6.20-0.48%6.21-0.43%6.190.10%0.75%
2019-03-086.236.275.925.960.00%-2.50%-3.67%19,690,900120,371,000132%6.11-3.40%6.23-0.61%6.23-0.27%6.190.19%0.91%