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
2019-02-215.856.005.735.870.17%-0.29%5.07%13,352,70078,606,000161%5.891.50%5.801.51%5.731.33%5.591.66%0.80%
2019-02-205.755.905.725.862.09%1.03%6.62%12,999,50075,402,000170%5.801.58%5.711.47%5.661.51%5.501.55%0.61%
2019-02-195.685.805.635.741.23%0.53%6.06%13,273,00075,789,000194%5.711.67%5.631.72%5.571.57%5.412.00%0.42%
2019-02-185.465.705.465.673.66%0.96%6.86%11,327,10063,617,000180%5.622.93%5.541.80%5.491.67%5.311.41%0.18%
2019-02-155.445.505.425.470.55%0.26%4.55%5,227,70028,523,00080%5.460.31%5.440.50%5.401.24%5.230.17%0.03%
2019-02-145.435.505.385.44-0.18%0.02%4.15%5,332,80029,003,00076%5.440.31%5.410.82%5.331.31%5.220.37%0.05%
2019-02-135.395.475.335.451.49%0.52%4.73%6,940,40037,630,00099%5.421.06%5.371.94%5.261.41%5.200.44%0.02%
2019-02-125.325.405.305.370.56%0.09%3.65%5,342,50028,660,00079%5.371.11%5.261.70%5.191.35%5.180.27%-0.03%
2019-02-115.225.375.215.342.30%0.64%3.35%6,360,30033,748,00094%5.312.97%5.181.59%5.120.18%5.170.12%-0.05%
2019-02-015.055.265.045.223.37%1.30%1.14%7,162,70036,907,000105%5.151.54%5.101.07%5.11-0.66%5.16-0.04%-0.03%
2019-01-315.055.155.005.050.60%-0.49%-2.19%6,602,90033,512,000101%5.080.86%5.04-1.25%5.14-0.31%5.16-0.21%0.02%
2019-01-304.985.104.925.020.80%-0.24%-2.98%4,561,30022,952,00072%5.030.32%5.11-1.35%5.16-0.33%5.17-0.29%0.09%
2019-01-295.085.094.964.98-3.30%-0.72%-4.03%7,675,50038,501,000123%5.02-3.26%5.18-0.84%5.18-0.65%5.19-0.44%0.17%
2019-01-285.335.345.125.15-2.28%-0.68%-1.19%12,794,80066,343,000223%5.19-1.95%5.22-0.29%5.21-0.36%5.21-0.12%0.24%
2019-01-255.215.365.205.272.13%-0.34%1.00%9,623,10050,891,000206%5.292.16%5.231.06%5.230.58%5.220.40%0.26%
2019-01-245.245.245.145.16-0.96%-0.31%-0.71%5,406,80027,987,000125%5.18-0.17%5.18-0.58%5.20-0.10%5.200.02%0.21%
2019-01-235.125.235.125.211.56%0.48%0.27%4,303,90022,317,00098%5.190.16%5.21-0.10%5.20-0.17%5.20-0.06%0.24%
2019-01-225.285.285.105.13-2.10%-0.91%-1.33%4,770,40024,696,000100%5.18-1.58%5.21-0.15%5.21-0.06%5.200.12%0.27%
2019-01-215.205.305.205.240.77%-0.38%0.91%5,140,50027,039,000113%5.261.29%5.220.33%5.220.31%5.190.37%0.26%
2019-01-185.195.235.155.200.78%0.13%0.50%3,217,50016,710,00071%5.190.02%5.210.04%5.200.12%5.170.45%0.20%
2019-01-175.245.255.155.16-1.71%-0.62%0.17%3,453,80017,931,00074%5.19-0.69%5.20-0.04%5.190.12%5.150.41%0.10%
2019-01-165.235.265.175.250.38%0.42%2.34%3,844,60020,099,00083%5.230.71%5.210.41%5.190.00%5.130.51%-0.03%
2019-01-155.185.235.125.230.97%0.75%2.47%4,350,90022,586,00092%5.19-0.10%5.180.16%5.190.27%5.100.30%-0.17%
2019-01-145.215.255.155.18-0.58%-0.31%1.79%3,176,50016,505,00065%5.200.48%5.18-0.19%5.170.33%5.090.08%-0.31%
2019-01-115.125.225.105.211.76%0.75%2.46%5,382,00027,829,000105%5.170.00%5.190.27%5.160.76%5.09-0.04%-0.44%
2019-01-105.205.265.085.12-1.54%-0.99%0.65%5,985,10030,949,000116%5.17-0.71%5.170.51%5.120.83%5.090.26%-0.55%
2019-01-095.085.265.085.201.56%-0.15%2.48%7,725,90040,236,000150%5.212.20%5.152.12%5.081.52%5.070.28%-0.71%
2019-01-085.105.135.065.120.39%0.47%1.19%3,652,40018,611,00076%5.100.30%5.040.92%5.000.08%5.06-0.04%-0.77%
2019-01-075.035.125.035.101.39%0.37%0.75%4,389,70022,303,00089%5.082.48%4.990.91%5.00-0.22%5.06-0.18%-0.82%
2019-01-044.905.034.875.030.00%1.45%-0.81%4,749,70023,547,00098%4.960.45%4.95-0.70%5.01-0.93%5.07-0.61%-0.84%