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
2020-02-184.924.964.824.940.20%1.27%3.52%20,053,60097,828,000112%4.88-0.51%4.850.66%4.820.58%4.771.17%-0.54%
2020-02-174.805.014.784.934.67%0.55%4.52%21,519,500105,506,000123%4.903.59%4.821.45%4.790.88%4.720.60%-1.04%
2020-02-144.794.824.674.71-2.48%-0.49%0.45%13,063,60061,830,00080%4.73-1.09%4.75-0.08%4.75-0.38%4.69-0.45%-1.20%
2020-02-134.734.864.684.831.68%0.94%2.55%17,440,20083,448,000110%4.791.36%4.760.27%4.770.06%4.71-0.34%-1.26%
2020-02-124.714.764.684.75-0.21%0.61%0.51%10,866,00051,303,00071%4.72-0.51%4.74-0.69%4.770.78%4.73-0.74%-1.24%
2020-02-114.794.824.684.76-0.63%0.32%-0.02%12,160,90057,704,00080%4.75-0.29%4.78-0.04%4.731.44%4.76-0.83%-1.19%
2020-02-104.734.824.664.790.63%0.65%-0.23%12,831,40061,059,00085%4.76-0.85%4.781.19%4.660.39%4.80-0.48%-1.12%
2020-02-074.874.934.724.76-2.26%-0.83%-1.33%24,226,700116,291,000169%4.800.65%4.722.70%4.65-0.19%4.82-0.62%-1.06%
2020-02-064.444.874.404.879.93%2.12%0.33%37,357,300178,172,000294%4.777.92%4.604.31%4.650.04%4.85-1.44%-0.99%
2020-02-054.384.484.364.431.61%0.25%-10.05%12,020,30053,121,000113%4.420.82%4.41-4.38%4.65-3.49%4.93-2.26%-0.84%
2020-02-044.264.544.204.36-3.33%-0.52%-13.47%19,857,90087,039,000187%4.38-2.82%4.61-8.20%4.82-6.26%5.04-3.87%-0.58%
2020-02-034.514.514.514.51-9.98%0.00%-13.96%3,440,40015,517,00035%4.51-11.10%5.02-2.73%5.14-1.23%5.24-0.95%-0.17%
2020-01-235.185.184.985.01-3.28%-1.24%-5.33%10,488,00053,206,000111%5.07-1.99%5.16-1.51%5.21-0.95%5.29-1.12%-0.04%
2020-01-225.185.235.115.18-0.77%0.08%-3.21%8,030,70041,563,00075%5.18-1.37%5.24-0.48%5.26-0.53%5.35-0.11%0.16%
2020-01-215.355.355.205.22-2.43%-0.53%-2.58%9,870,40051,802,00092%5.25-0.72%5.27-0.36%5.28-0.70%5.36-0.21%0.20%
2020-01-205.235.395.205.352.10%1.21%-0.35%10,907,40057,654,000104%5.290.44%5.29-0.28%5.32-0.54%5.37-0.11%0.26%
2020-01-175.315.315.235.24-0.76%-0.44%-2.51%5,909,40031,101,00054%5.26-0.85%5.30-0.95%5.35-0.54%5.380.07%0.32%
2020-01-165.335.405.285.28-0.56%-0.53%-1.69%6,586,70034,964,00057%5.31-0.28%5.35-0.50%5.38-0.70%5.370.08%0.35%
2020-01-155.405.415.285.31-1.48%-0.24%-1.06%7,756,90041,288,00066%5.32-1.59%5.38-0.56%5.420.20%5.370.13%0.35%
2020-01-145.445.465.375.39-0.74%-0.35%0.56%9,123,50049,352,00079%5.410.28%5.41-0.48%5.410.11%5.360.26%0.35%
2020-01-135.435.455.345.430.18%0.67%1.57%10,434,20056,287,00092%5.39-0.52%5.440.50%5.400.19%5.350.24%0.36%
2020-01-105.475.525.375.42-0.91%-0.04%1.63%10,882,30059,002,000100%5.42-0.70%5.410.24%5.390.45%5.330.34%0.37%
2020-01-095.285.575.275.474.59%0.18%2.92%22,696,300123,923,000222%5.463.33%5.401.18%5.371.04%5.320.91%0.36%
2020-01-085.355.365.225.23-2.61%-1.02%-0.70%10,622,20056,127,000122%5.28-1.38%5.330.02%5.310.15%5.270.23%0.30%
2020-01-075.375.425.325.370.19%0.22%2.19%8,033,40043,040,000100%5.360.09%5.330.41%5.300.44%5.260.42%0.29%
2020-01-065.295.425.255.360.75%0.13%2.43%14,770,60079,061,000187%5.351.25%5.310.87%5.280.69%5.230.54%0.26%
2020-01-035.295.345.245.320.76%0.62%2.21%12,430,50065,718,000178%5.290.29%5.260.59%5.240.52%5.210.35%0.24%
2020-01-025.245.325.235.281.34%0.15%1.79%9,630,40050,773,000153%5.271.25%5.230.52%5.220.54%5.190.12%0.23%
2019-12-315.245.265.165.21-0.57%0.06%0.56%6,779,20035,296,000103%5.210.14%5.210.21%5.190.33%5.180.12%0.31%
2019-12-305.175.255.125.240.00%0.77%1.26%6,977,70036,283,000102%5.20-0.15%5.190.29%5.170.39%5.180.33%0.36%