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
2019-08-207.197.417.167.19-0.69%-0.94%4.78%29,180,100211,781,000152%7.261.48%7.122.59%6.991.70%6.861.69%-0.34%
2019-08-196.967.296.897.246.31%1.23%7.29%38,492,200275,295,000191%7.154.47%6.943.09%6.872.37%6.750.94%-0.62%
2019-08-166.726.916.726.810.44%-0.53%1.87%19,212,800131,522,000102%6.853.10%6.731.04%6.710.45%6.69-0.33%-0.70%
2019-08-156.456.886.406.781.19%2.11%1.09%21,171,600140,571,000105%6.64-1.15%6.66-0.28%6.68-0.08%6.71-0.87%-0.70%
2019-08-146.716.766.686.701.36%-0.25%-0.98%16,570,700111,308,00083%6.721.28%6.68-0.03%6.680.29%6.77-1.07%-0.59%
2019-08-136.696.716.586.61-2.36%-0.33%-3.35%13,398,00088,854,00063%6.63-0.84%6.68-0.05%6.670.63%6.84-2.20%-0.47%
2019-08-126.616.776.596.772.11%1.23%-3.19%13,362,60089,364,00048%6.69-0.55%6.690.29%6.62-0.66%6.99-0.31%-0.14%
2019-08-096.726.886.596.63-0.75%-1.41%-5.49%16,101,300108,289,00059%6.731.10%6.671.18%6.67-0.88%7.02-0.34%-0.10%
2019-08-086.586.706.586.682.14%0.42%-5.10%17,327,900115,261,00063%6.650.33%6.59-1.02%6.73-1.35%7.04-0.50%-0.06%
2019-08-076.666.736.546.54-1.36%-1.36%-7.55%17,470,800115,830,00063%6.631.28%6.66-1.52%6.82-1.83%7.07-0.38%0.00%
2019-08-066.736.736.296.63-3.49%1.28%-6.63%40,410,400264,538,000141%6.55-5.66%6.76-4.10%6.95-4.04%7.10-1.16%0.03%
2019-08-056.947.056.856.87-1.86%-0.99%-4.37%17,730,900123,043,00073%6.94-0.57%7.05-1.80%7.24-0.39%7.180.13%0.12%
2019-08-027.017.076.887.00-2.78%0.30%-2.44%25,374,200177,092,000104%6.98-3.79%7.18-2.18%7.27-0.53%7.18-0.26%0.02%
2019-08-017.267.377.187.20-1.50%-0.74%0.08%18,464,600133,942,00083%7.25-0.93%7.340.07%7.300.17%7.190.17%-0.01%
2019-07-317.407.407.257.31-1.48%-0.16%1.78%25,626,000187,640,000119%7.32-0.61%7.330.34%7.290.64%7.180.18%-0.09%
2019-07-307.127.557.097.424.36%0.72%3.50%71,414,200526,137,000351%7.373.04%7.312.25%7.252.45%7.171.07%-0.18%
2019-07-297.177.237.097.11-0.42%-0.56%0.24%11,272,60080,598,00071%7.150.28%7.150.62%7.070.87%7.090.09%-0.37%
2019-07-267.177.217.057.140.00%0.14%0.75%13,061,40093,134,00078%7.13-0.42%7.100.88%7.010.06%7.090.10%-0.52%
2019-07-257.057.247.047.141.28%-0.28%0.85%18,896,500135,295,000113%7.161.72%7.041.63%7.010.32%7.080.11%-0.58%
2019-07-246.927.126.907.052.62%0.16%-0.31%21,340,900150,229,000130%7.042.89%6.930.04%6.99-0.53%7.07-0.10%-0.65%
2019-07-236.806.906.806.870.88%0.42%-2.95%10,820,20074,025,00065%6.84-0.29%6.93-0.99%7.02-1.24%7.08-0.30%-0.69%
2019-07-227.127.156.796.81-3.95%-0.74%-4.08%20,569,900141,125,000121%6.86-3.64%7.00-2.20%7.11-0.74%7.10-0.84%-0.71%
2019-07-197.057.207.057.090.28%-0.42%-0.98%11,706,50083,355,00065%7.120.51%7.15-0.79%7.160.18%7.16-0.54%-0.72%
2019-07-187.157.157.037.07-2.08%-0.20%-1.79%14,517,700102,837,00078%7.08-2.20%7.210.20%7.15-0.03%7.20-0.68%-0.70%
2019-07-177.257.307.197.22-0.41%-0.32%-0.39%15,057,200109,053,00081%7.24-0.37%7.200.73%7.150.39%7.25-0.70%-0.64%
2019-07-167.167.387.147.250.97%-0.28%-0.67%21,685,200157,643,000113%7.272.77%7.141.03%7.130.52%7.30-0.86%-0.58%
2019-07-157.077.216.907.181.41%1.50%-2.47%19,527,800138,141,00097%7.070.40%7.07-0.11%7.09-0.94%7.36-1.39%-0.47%
2019-07-127.067.106.947.080.28%0.48%-5.17%14,289,300100,677,00064%7.05-0.62%7.08-0.42%7.16-1.20%7.47-0.47%-0.30%
2019-07-117.127.177.017.06-0.28%-0.42%-5.88%12,939,30091,738,00056%7.09-0.09%7.11-1.15%7.24-1.17%7.50-0.58%-0.23%
2019-07-107.207.227.007.080.00%-0.23%-6.16%18,596,400131,953,00077%7.10-0.62%7.19-1.70%7.33-1.57%7.55-0.59%-0.16%