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:
鹏博士( 600804.SH 上证)
所属成分指数: 上证180沪深300
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
2019-12-136.166.236.146.170.82%-0.11%0.73%19,258,900118,970,000130%6.180.57%6.160.13%6.180.18%6.130.31%-0.03%
2019-12-126.146.196.096.12-0.49%-0.36%0.23%15,192,80093,316,000108%6.14-0.45%6.16-0.55%6.170.20%6.110.20%-0.11%
2019-12-116.226.236.136.15-0.81%-0.32%0.92%15,890,30098,044,000118%6.170.21%6.190.23%6.160.36%6.090.21%-0.12%
2019-12-106.176.226.106.200.16%0.70%1.96%17,866,000109,995,000139%6.16-1.24%6.180.41%6.130.49%6.080.20%-0.14%
2019-12-096.206.336.176.190.65%-0.71%1.99%20,424,700127,318,000172%6.232.00%6.151.27%6.100.98%6.070.55%-0.13%
2019-12-066.086.186.056.150.65%0.62%1.89%13,312,90081,370,000118%6.110.49%6.070.68%6.050.47%6.04-0.12%-0.18%
2019-12-056.016.116.006.111.83%0.46%1.11%16,577,600100,823,000143%6.081.16%6.030.60%6.020.38%6.04-0.12%-0.20%
2019-12-046.006.055.986.00-0.99%-0.20%-0.83%10,285,60061,832,00091%6.010.49%6.000.22%5.99-0.12%6.05-0.67%-0.23%
2019-12-035.966.065.926.060.83%1.29%-0.51%12,021,80071,924,00096%5.98-0.27%5.98-0.15%6.00-0.28%6.09-0.81%-0.19%
2019-12-025.986.035.966.010.50%0.18%-2.13%8,532,60051,186,00060%6.000.44%5.99-0.25%6.02-0.13%6.14-0.03%-0.13%
2019-11-295.966.025.945.980.00%0.12%-2.65%10,377,00061,986,00066%5.97-0.57%6.01-0.51%6.03-0.71%6.14-0.47%-0.19%
2019-11-286.036.075.955.98-0.83%-0.45%-3.11%10,794,40064,841,00058%6.01-0.63%6.04-0.18%6.07-0.46%6.170.05%-0.20%
2019-11-276.006.095.996.030.17%-0.25%-2.25%9,831,00059,431,00053%6.05-0.40%6.05-0.72%6.10-0.98%6.170.08%-0.27%
2019-11-266.096.136.026.02-0.82%-0.81%-2.34%9,647,50058,553,00052%6.070.50%6.09-0.38%6.16-0.82%6.160.29%-0.36%
2019-11-256.066.095.996.07-0.16%0.51%-1.24%12,549,30075,780,00063%6.04-1.85%6.12-1.42%6.210.02%6.15-0.02%-0.58%
2019-11-226.156.276.076.08-1.30%-1.19%-1.09%15,620,50096,111,00074%6.150.07%6.21-0.82%6.21-0.24%6.15-0.31%-0.80%
2019-11-216.156.226.076.16-0.81%0.18%-0.10%12,505,90076,902,00059%6.15-2.07%6.260.42%6.220.27%6.17-0.36%-0.79%
2019-11-206.326.386.206.21-1.90%-1.10%0.36%20,699,700129,972,00099%6.28-0.13%6.230.18%6.210.58%6.19-0.27%-0.77%
2019-11-196.116.426.106.333.43%0.68%2.01%28,223,700177,445,000137%6.293.03%6.221.11%6.171.26%6.21-0.24%-0.77%
2019-11-186.186.186.046.12-1.29%0.29%-1.61%20,427,500124,643,000103%6.10-2.09%6.150.23%6.09-0.03%6.22-0.70%-0.75%
2019-11-155.986.585.916.203.68%-0.51%-1.02%38,596,800240,525,000204%6.234.35%6.142.87%6.090.07%6.26-0.49%-0.66%
2019-11-145.936.025.915.980.50%0.13%-5.00%11,931,30071,249,00069%5.970.08%5.97-1.09%6.09-1.22%6.30-0.71%-0.63%
2019-11-136.036.035.935.95-1.65%-0.28%-6.15%10,023,00059,811,00056%5.970.10%6.03-1.60%6.17-1.27%6.34-0.80%-0.59%
2019-11-126.026.085.836.050.33%1.49%-5.34%22,343,500133,199,000117%5.96-2.41%6.13-2.34%6.24-1.92%6.39-1.90%-0.54%
2019-11-116.366.365.986.03-5.34%-1.28%-7.44%29,165,900178,145,000151%6.11-4.96%6.28-2.83%6.37-2.29%6.52-2.22%-0.35%
2019-11-086.516.546.366.37-1.09%-0.89%-4.40%14,836,30095,352,00073%6.43-0.62%6.46-0.77%6.52-0.34%6.66-0.17%-0.16%
2019-11-076.386.546.346.440.78%-0.42%-3.51%14,289,60092,411,00071%6.47-0.20%6.51-0.73%6.54-0.20%6.67-0.15%-0.19%
2019-11-066.576.606.386.39-3.33%-1.39%-4.40%18,413,100119,319,00093%6.48-1.77%6.56-0.41%6.55-0.41%6.68-0.30%-0.19%
2019-11-056.596.656.536.610.46%0.20%-1.40%13,450,70088,740,00071%6.60-0.33%6.590.31%6.58-1.31%6.70-0.05%-0.15%
2019-11-046.586.696.576.580.00%-0.59%-1.89%14,735,70097,541,00080%6.621.27%6.570.11%6.66-1.38%6.710.15%-0.15%