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
2019-03-1810.8211.2210.6311.224.08%2.21%-3.01%41,529,900455,876,00039%10.980.94%10.93-2.51%11.48-1.31%11.570.97%1.83%
2019-03-1510.9111.0710.6410.78-1.19%-0.87%-5.91%43,513,000473,190,00039%10.88-0.59%11.21-3.96%11.63-0.92%11.460.42%1.82%
2019-03-1411.3511.4810.5510.91-4.88%-0.27%-4.37%58,965,700645,052,00054%10.94-5.85%11.67-1.80%11.74-1.09%11.410.63%1.82%
2019-03-1312.0712.0711.2711.47-5.44%-1.28%1.16%75,780,200880,466,00074%11.62-4.34%11.89-0.17%11.86-0.16%11.341.78%1.83%
2019-03-1212.2012.5611.8712.130.25%-0.13%8.89%100,599,0001,221,885,000100%12.152.63%11.910.59%11.882.33%11.141.85%1.80%
2019-03-1111.6512.1311.3512.105.95%2.24%10.62%104,406,5001,235,621,000103%11.840.57%11.840.02%11.612.24%10.941.43%1.79%
2019-03-0811.6712.0711.4211.42-6.85%-2.96%5.90%116,357,1001,369,263,000115%11.77-1.06%11.842.74%11.361.85%10.782.11%1.95%
2019-03-0711.8012.8311.2712.263.90%3.08%16.09%155,562,4001,850,192,000160%11.890.54%11.524.59%11.153.88%10.563.40%1.99%
2019-03-0611.8012.0211.3011.807.96%-0.25%15.53%186,001,7002,200,432,000204%11.8312.91%11.018.78%10.747.58%10.214.06%1.92%
2019-03-059.9210.939.8910.939.96%4.32%11.35%110,922,3001,162,162,000130%10.485.69%10.133.35%9.981.33%9.821.65%1.61%
2019-03-049.8210.149.709.942.90%0.27%2.93%83,892,400831,615,000100%9.913.34%9.800.33%9.85-0.89%9.660.86%1.55%
2019-03-019.769.819.489.66-0.62%0.70%0.89%40,235,000385,986,00048%9.59-1.83%9.77-1.02%9.940.38%9.580.44%1.55%
2019-02-289.8510.009.549.72-3.28%-0.53%1.96%62,145,800607,269,00077%9.77-0.45%9.87-1.41%9.901.30%9.530.72%1.54%
2019-02-279.4310.569.3510.051.21%2.38%6.18%127,143,8001,248,040,000165%9.82-1.69%10.010.51%9.771.03%9.471.51%1.48%
2019-02-2610.2810.289.749.93-3.40%-0.55%6.50%102,707,2001,025,513,000149%9.99-2.58%9.962.73%9.672.09%9.321.74%1.39%
2019-02-2510.1010.6410.0010.282.90%0.30%12.17%110,189,2001,129,344,000183%10.256.28%9.694.04%9.473.47%9.173.04%1.18%
2019-02-229.2610.199.209.995.38%3.60%12.31%112,958,3001,089,256,000202%9.644.61%9.323.66%9.162.72%8.902.50%0.78%
2019-02-218.679.558.629.489.22%2.84%9.24%118,133,9001,088,927,000243%9.226.83%8.992.79%8.912.55%8.682.67%0.36%
2019-02-208.768.788.478.68-0.57%0.59%2.70%37,368,700322,453,00088%8.63-1.37%8.74-0.05%8.690.32%8.450.97%-0.11%
2019-02-198.968.968.568.73-1.58%-0.22%4.29%59,101,200517,092,000143%8.75-0.72%8.750.71%8.660.93%8.371.09%-0.45%
2019-02-188.598.938.598.873.62%0.66%7.11%53,726,600473,420,000141%8.811.94%8.681.31%8.581.61%8.280.82%-0.58%
2019-02-158.528.788.528.56-0.35%-0.97%4.21%36,637,400316,698,000101%8.641.12%8.571.06%8.451.36%8.210.31%-0.62%
2019-02-148.608.658.458.59-1.38%0.49%4.90%40,081,800342,615,000110%8.550.01%8.481.33%8.341.85%8.190.17%-0.63%
2019-02-138.368.808.268.714.44%1.91%6.54%64,341,900549,928,000181%8.553.00%8.373.04%8.182.98%8.180.63%-0.62%
2019-02-128.328.438.208.340.00%0.51%2.66%37,302,500309,551,000113%8.301.51%8.122.68%7.950.91%8.12-0.41%-0.64%
2019-02-117.838.487.838.347.20%2.02%2.24%44,230,100361,598,000132%8.185.36%7.912.74%7.88-0.13%8.16-0.92%-0.55%
2019-02-017.727.837.657.782.37%0.27%-5.50%24,013,800186,331,00069%7.761.15%7.70-0.94%7.89-1.54%8.23-1.70%-0.39%
2019-01-317.607.847.527.601.88%-0.93%-9.25%33,070,000253,679,00083%7.67-0.26%7.77-2.63%8.01-1.91%8.38-2.05%-0.11%
2019-01-307.957.987.447.46-5.69%-3.00%-12.75%37,306,600286,932,00082%7.69-3.42%7.98-3.10%8.16-1.85%8.55-2.39%0.26%
2019-01-298.238.237.777.910.00%-0.67%-9.69%34,280,300272,977,00065%7.96-4.95%8.24-2.16%8.32-1.68%8.76-0.22%0.89%