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
2019-09-125.495.495.425.490.73%0.42%2.64%7,347,00040,167,00076%5.470.20%5.460.33%5.430.61%5.350.17%0.25%
2019-09-115.495.495.435.45-0.18%-0.11%2.06%6,987,00038,123,00074%5.460.15%5.440.44%5.400.92%5.340.17%0.33%
2019-09-105.485.495.415.460.37%0.22%2.42%10,353,80056,403,000112%5.450.65%5.410.86%5.350.85%5.330.21%0.38%
2019-09-095.465.465.395.441.12%0.50%2.26%8,872,60048,023,00098%5.410.74%5.371.26%5.300.27%5.320.30%0.44%
2019-09-065.335.435.335.380.94%0.13%1.43%8,177,70043,939,00092%5.370.62%5.300.72%5.290.02%5.300.17%0.46%
2019-09-055.245.435.245.331.91%-0.19%0.66%15,262,10081,493,000175%5.342.87%5.260.36%5.290.19%5.300.28%0.48%
2019-09-045.205.245.135.230.58%0.75%-0.95%10,778,60055,955,000137%5.19-0.71%5.24-0.98%5.28-0.60%5.28-0.08%0.47%
2019-09-035.335.335.175.20-2.26%-0.54%-1.59%11,685,70061,097,000157%5.23-1.66%5.30-0.86%5.31-0.66%5.280.00%0.49%
2019-09-025.375.375.285.320.00%0.08%0.68%10,278,80054,643,000154%5.32-0.93%5.34-0.26%5.350.30%5.280.51%0.48%
2019-08-305.305.455.285.32-0.37%-0.86%1.20%8,347,70044,797,000133%5.370.22%5.360.08%5.330.40%5.260.79%0.38%
2019-08-295.385.385.325.340.19%-0.26%2.38%5,171,10027,685,00085%5.350.19%5.350.83%5.310.47%5.220.93%0.20%
2019-08-285.325.395.315.33-0.19%-0.26%3.13%5,527,50029,538,00089%5.34-0.24%5.310.40%5.280.61%5.170.70%-0.04%
2019-08-275.255.415.255.341.71%-0.32%4.05%7,985,60042,778,000125%5.362.76%5.291.11%5.250.85%5.130.81%-0.35%
2019-08-265.215.285.165.25-1.13%0.71%3.12%6,300,10032,843,000100%5.21-1.14%5.230.23%5.210.56%5.090.43%-0.54%
2019-08-235.215.325.205.312.31%0.70%4.75%6,592,40034,759,000106%5.271.66%5.220.73%5.181.13%5.070.46%-0.70%
2019-08-225.185.225.155.190.19%0.06%2.85%4,314,70022,380,00069%5.190.04%5.180.66%5.121.17%5.050.10%-0.85%
2019-08-215.155.245.135.180.58%-0.10%2.76%7,312,80037,919,000117%5.190.45%5.151.30%5.060.82%5.040.18%-0.91%
2019-08-205.185.215.125.150.39%-0.23%2.34%5,035,20025,992,00082%5.161.34%5.081.70%5.020.58%5.03-0.10%-1.01%
2019-08-195.025.155.005.133.01%0.71%1.85%7,465,20038,030,000113%5.092.04%4.990.69%4.990.42%5.04-0.47%-1.10%
2019-08-164.955.074.924.980.61%-0.24%-1.60%6,089,10030,399,00092%4.991.98%4.960.12%4.97-0.18%5.06-1.00%-1.06%
2019-08-154.864.964.854.95-0.60%1.12%-3.17%7,475,70036,591,000109%4.90-2.04%4.95-0.74%4.98-0.80%5.11-1.52%-0.97%
2019-08-145.035.054.964.980.40%-0.34%-4.06%8,020,40040,081,000119%5.000.48%4.99-0.28%5.02-0.54%5.19-2.39%-0.80%
2019-08-134.995.034.944.96-1.39%-0.26%-6.73%5,546,40027,580,00074%4.97-0.50%5.01-0.77%5.05-0.81%5.32-1.08%-0.49%
2019-08-125.025.034.965.031.00%0.64%-6.44%6,536,80032,671,00088%5.00-0.87%5.04-0.90%5.09-1.43%5.38-1.14%-0.35%
2019-08-095.125.244.974.98-2.35%-1.23%-8.42%6,251,60031,518,00084%5.04-1.56%5.09-0.82%5.16-1.75%5.44-1.06%-0.19%
2019-08-085.145.165.095.100.00%-0.43%-7.21%4,062,30020,807,00054%5.120.06%5.13-1.40%5.25-1.70%5.50-0.56%-0.05%
2019-08-075.185.195.075.10-0.39%-0.37%-7.73%6,007,60030,752,00078%5.12-0.49%5.21-2.09%5.34-2.93%5.53-0.75%0.03%
2019-08-065.285.314.995.12-4.30%-0.47%-8.06%9,021,70046,411,000120%5.14-4.62%5.32-3.47%5.51-2.12%5.57-1.00%0.13%
2019-08-055.435.475.325.35-2.01%-0.80%-4.89%5,644,00030,436,00082%5.39-1.53%5.51-2.58%5.62-0.72%5.63-0.07%0.23%
2019-08-025.565.575.395.460.00%-0.31%-3.00%6,903,30037,807,00099%5.48-2.79%5.65-1.15%5.67-0.54%5.63-0.12%0.20%